date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2020-07-16 09:30:00,92.0,92.14,91.64,91.75,9077.0,83.4441,83.5711,83.1176,83.2174,9077.0
2020-07-16 10:00:00,91.84,92.47,91.74,92.47,4443.0,83.299,83.8704,83.2083,83.8704,4443.0
2020-07-16 10:30:00,92.52,93.0,92.52,92.97,2100.0,83.9157,84.3511,83.9157,84.3239,2100.0
2020-07-16 11:00:00,92.97,93.51,92.88,93.39,7952.0,84.3239,84.8137,84.2423,84.7048,7952.0
2020-07-16 11:30:00,93.43,93.56,92.8,92.8,8655.0,84.7411,84.859,84.1697,84.1697,8655.0
2020-07-16 12:00:00,92.73,92.74,92.4,92.48,3479.0,84.1062,84.1153,83.8069,83.8795,3479.0
2020-07-16 12:30:00,92.52,92.53,92.11,92.23,7614.0,83.9157,83.9248,83.5439,83.6527,7614.0
2020-07-16 13:00:00,92.2,92.54,92.19,92.42,12294.0,83.6255,83.9339,83.6164,83.825,12294.0
2020-07-16 13:30:00,92.38,92.79,92.33,92.44,11419.0,83.7888,84.1606,83.7434,83.8432,11419.0
2020-07-16 14:00:00,92.61,92.66,92.45,92.45,5328.0,83.9974,84.0427,83.8523,83.8523,5328.0
2020-07-16 14:30:00,92.39,92.42,91.25,91.35,16429.0,83.7978,83.825,82.7639,82.8546,16429.0
2020-07-16 15:00:00,91.34,91.97,91.34,91.89,11044.0,82.8455,83.4169,82.8455,83.3443,11044.0
2020-07-16 15:30:00,91.87,92.13,91.56,91.93,38008.0,83.3262,83.562,83.045,83.3806,38008.0
2020-07-17 09:30:00,92.06,92.87,92.06,92.41,4010.0,83.4985,84.2332,83.4985,83.816,4010.0
2020-07-17 10:00:00,91.96,92.34,91.75,91.75,8980.0,83.4078,83.7525,83.2174,83.2174,8980.0
2020-07-17 10:30:00,91.77,92.46,91.77,92.45,10334.0,83.2355,83.8613,83.2355,83.8523,10334.0
2020-07-17 11:00:00,92.45,92.75,92.38,92.5,2200.0,83.8523,84.1244,83.7888,83.8976,2200.0
2020-07-17 11:30:00,92.46,92.5,92.31,92.48,9233.0,83.8613,83.8976,83.7253,83.8795,9233.0
2020-07-17 12:00:00,92.48,92.69,92.48,92.57,2505.0,83.8795,84.0699,83.8795,83.9611,2505.0
2020-07-17 12:30:00,92.61,92.76,92.12,92.21,9520.0,83.9974,84.1334,83.5529,83.6346,9520.0
2020-07-17 13:00:00,92.06,92.21,92.06,92.12,5218.0,83.4985,83.6346,83.4985,83.5529,5218.0
2020-07-17 13:30:00,92.01,92.13,91.8,91.99,7135.0,83.4532,83.562,83.2627,83.435,7135.0
2020-07-17 14:00:00,92.02,92.21,91.89,91.89,13123.0,83.4622,83.6346,83.3443,83.3443,13123.0
2020-07-17 14:30:00,91.91,91.98,91.76,91.91,4907.0,83.3625,83.426,83.2264,83.3625,4907.0
2020-07-17 15:00:00,91.93,92.03,91.77,91.98,12762.0,83.3806,83.4713,83.2355,83.426,12762.0
2020-07-17 15:30:00,91.98,92.06,91.84,91.89,33118.0,83.426,83.4985,83.299,83.3443,33118.0
2020-07-20 09:30:00,91.5,92.24,90.49,90.63,6605.0,82.9906,83.6618,82.0745,82.2015,6605.0
2020-07-20 10:00:00,90.63,90.76,90.15,90.29,4990.0,82.2015,82.3194,81.7662,81.8931,4990.0
2020-07-20 10:30:00,90.41,90.78,90.41,90.65,3287.0,82.002,82.3376,82.002,82.2197,3287.0
2020-07-20 11:00:00,90.57,90.81,90.51,90.6,3542.0,82.1471,82.3648,82.0927,82.1743,3542.0
2020-07-20 11:30:00,90.53,90.68,90.43,90.68,2548.0,82.1108,82.2469,82.0201,82.2469,2548.0
2020-07-20 12:00:00,90.61,90.93,90.43,90.43,11003.0,82.1834,82.4736,82.0201,82.0201,11003.0
2020-07-20 12:30:00,90.41,90.86,90.27,90.6,3213.0,82.002,82.4101,81.875,82.1743,3213.0
2020-07-20 13:00:00,90.48,90.57,90.35,90.46,3143.0,82.0655,82.1471,81.9476,82.0473,3143.0
2020-07-20 13:30:00,90.52,91.02,90.52,90.95,2522.0,82.1017,82.5552,82.1017,82.4918,2522.0
2020-07-20 14:00:00,91.04,91.04,90.59,90.63,3800.0,82.5734,82.5734,82.1652,82.2015,3800.0
2020-07-20 14:30:00,90.75,90.75,90.51,90.55,2041.0,82.3104,82.3104,82.0927,82.129,2041.0
2020-07-20 15:00:00,90.57,90.85,90.54,90.79,5146.0,82.1471,82.4011,82.1199,82.3466,5146.0
2020-07-20 15:30:00,90.84,91.16,90.76,90.97,28015.0,82.392,82.6822,82.3194,82.5099,28015.0
2020-07-21 09:30:00,91.83,92.59,91.36,91.37,6286.0,83.2899,83.9792,82.8636,82.8727,6286.0
2020-07-21 10:00:00,91.59,91.86,90.91,90.91,3252.0,83.0722,83.3171,82.4555,82.4555,3252.0
2020-07-21 10:30:00,90.95,91.55,90.87,91.55,2731.0,82.4918,83.036,82.4192,83.036,2731.0
2020-07-21 11:00:00,91.6,92.26,91.6,92.15,3163.0,83.0813,83.6799,83.0813,83.5802,3163.0
2020-07-21 11:30:00,92.15,92.27,91.97,92.17,2390.0,83.5802,83.689,83.4169,83.5983,2390.0
2020-07-21 12:00:00,92.16,92.53,91.87,92.11,2983.0,83.5892,83.9248,83.3262,83.5439,2983.0
2020-07-21 12:30:00,92.1,92.1,91.71,91.77,5206.0,83.5348,83.5348,83.1811,83.2355,5206.0
2020-07-21 13:00:00,91.72,91.77,91.56,91.62,8943.0,83.1901,83.2355,83.045,83.0994,8943.0
2020-07-21 13:30:00,91.63,91.83,91.6,91.61,5508.0,83.1085,83.2899,83.0813,83.0904,5508.0
2020-07-21 14:00:00,91.65,91.67,91.24,91.35,6128.0,83.1267,83.1448,82.7548,82.8546,6128.0
2020-07-21 14:30:00,91.32,91.51,91.21,91.39,8456.0,82.8273,82.9997,82.7276,82.8908,8456.0
2020-07-21 15:00:00,91.39,91.41,91.14,91.34,11839.0,82.8908,82.909,82.6641,82.8455,11839.0
2020-07-21 15:30:00,91.39,91.77,91.2,91.49,31736.0,82.8908,83.2355,82.7185,82.9815,31736.0
2020-07-22 09:30:00,90.81,92.08,90.81,91.66,1321.0,82.3648,83.5167,82.3648,83.1357,1321.0
2020-07-22 10:00:00,91.4,91.68,91.4,91.61,2172.0,82.8999,83.1539,82.8999,83.0904,2172.0
2020-07-22 10:30:00,91.47,92.06,91.46,91.86,3511.0,82.9634,83.4985,82.9543,83.3171,3511.0
2020-07-22 11:00:00,92.0,92.0,91.51,91.8,973.0,83.4441,83.4441,82.9997,83.2627,973.0
2020-07-22 11:30:00,91.77,91.91,91.68,91.91,1221.0,83.2355,83.3625,83.1539,83.3625,1221.0
2020-07-22 12:00:00,91.82,91.91,91.73,91.91,793.0,83.2808,83.3625,83.1992,83.3625,793.0
2020-07-22 12:30:00,91.96,92.07,91.93,92.07,1200.0,83.4078,83.5076,83.3806,83.5076,1200.0
2020-07-22 13:00:00,92.06,92.15,91.84,92.0,7328.0,83.4985,83.5802,83.299,83.4441,7328.0
2020-07-22 13:30:00,92.02,92.14,91.84,91.9,2100.0,83.4622,83.5711,83.299,83.3534,2100.0
2020-07-22 14:00:00,91.96,91.96,91.77,91.77,7215.0,83.4078,83.4078,83.2355,83.2355,7215.0
2020-07-22 14:30:00,91.75,91.77,91.36,91.43,6437.0,83.2174,83.2355,82.8636,82.9271,6437.0
2020-07-22 15:00:00,91.51,91.89,91.47,91.71,2179.0,82.9997,83.3443,82.9634,83.1811,2179.0
2020-07-22 15:30:00,91.6,91.92,91.51,91.81,27935.0,83.0813,83.3715,82.9997,83.2718,27935.0
2020-07-23 09:30:00,91.83,91.83,91.35,91.5,1847.0,83.2899,83.2899,82.8546,82.9906,1847.0
2020-07-23 10:00:00,92.1,92.11,91.57,91.91,3411.0,83.5348,83.5439,83.0541,83.3625,3411.0
2020-07-23 10:30:00,91.9,92.47,91.9,92.47,991.0,83.3534,83.8704,83.3534,83.8704,991.0
2020-07-23 11:00:00,92.66,92.66,92.4,92.4,1600.0,84.0427,84.0427,83.8069,83.8069,1600.0
2020-07-23 11:30:00,92.55,93.37,92.54,93.37,4626.0,83.943,84.6867,83.9339,84.6867,4626.0
2020-07-23 12:00:00,93.3,93.34,92.74,92.96,3431.0,84.6232,84.6595,84.1153,84.3148,3431.0
2020-07-23 12:30:00,92.89,92.94,92.5,92.57,3047.0,84.2513,84.2967,83.8976,83.9611,3047.0
2020-07-23 13:00:00,92.46,92.61,92.46,92.52,1400.0,83.8613,83.9974,83.8613,83.9157,1400.0
2020-07-23 13:30:00,92.49,92.49,91.92,92.17,4036.0,83.8885,83.8885,83.3715,83.5983,4036.0
2020-07-23 14:00:00,92.36,92.36,91.85,92.09,1786.0,83.7706,83.7706,83.3081,83.5257,1786.0
2020-07-23 14:30:00,92.16,92.5,91.94,92.41,1655.0,83.5892,83.8976,83.3897,83.816,1655.0
2020-07-23 15:00:00,92.43,92.67,92.32,92.67,5999.0,83.8341,84.0518,83.7343,84.0518,5999.0
2020-07-23 15:30:00,92.56,92.85,92.41,92.71,14663.0,83.952,84.2151,83.816,84.0881,14663.0
2020-07-24 09:30:00,93.02,93.02,92.14,92.15,2925.0,84.3692,84.3692,83.5711,83.5802,2925.0
2020-07-24 10:00:00,92.11,92.22,91.9,92.02,3910.0,83.5439,83.6436,83.3534,83.4622,3910.0
2020-07-24 10:30:00,92.07,92.55,91.92,92.32,3785.0,83.5076,83.943,83.3715,83.7343,3785.0
2020-07-24 11:00:00,92.27,92.27,91.85,91.85,1300.0,83.689,83.689,83.3081,83.3081,1300.0
2020-07-24 11:30:00,91.89,92.04,91.78,91.98,1420.0,83.3443,83.4804,83.2446,83.426,1420.0
2020-07-24 12:00:00,92.1,92.31,91.99,92.16,1100.0,83.5348,83.7253,83.435,83.5892,1100.0
2020-07-24 12:30:00,92.16,92.16,91.88,92.01,1752.0,83.5892,83.5892,83.3353,83.4532,1752.0
2020-07-24 13:00:00,91.97,91.98,91.81,91.96,5647.0,83.4169,83.426,83.2718,83.4078,5647.0
2020-07-24 13:30:00,92.02,92.02,91.79,91.98,2200.0,83.4622,83.4622,83.2536,83.426,2200.0
2020-07-24 14:00:00,92.03,92.15,92.02,92.15,2473.0,83.4713,83.5802,83.4622,83.5802,2473.0
2020-07-24 14:30:00,92.11,92.21,91.98,92.01,3741.0,83.5439,83.6346,83.426,83.4532,3741.0
2020-07-24 15:00:00,92.02,92.19,91.72,91.72,5006.0,83.4622,83.6164,83.1901,83.1901,5006.0
2020-07-24 15:30:00,91.72,92.05,91.67,91.75,14105.0,83.1901,83.4895,83.1448,83.2174,14105.0
2020-07-27 09:30:00,91.45,92.31,91.37,91.58,8928.0,82.9453,83.7253,82.8727,83.0632,8928.0
2020-07-27 10:00:00,91.9,92.13,91.78,91.97,5222.0,83.3534,83.562,83.2446,83.4169,5222.0
2020-07-27 10:30:00,92.01,92.01,91.74,91.75,4640.0,83.4532,83.4532,83.2083,83.2174,4640.0
2020-07-27 11:00:00,91.78,92.18,91.78,92.04,4088.0,83.2446,83.6074,83.2446,83.4804,4088.0
2020-07-27 11:30:00,92.19,92.5,92.06,92.45,2787.0,83.6164,83.8976,83.4985,83.8523,2787.0
2020-07-27 12:00:00,92.57,92.63,92.28,92.63,3732.0,83.9611,84.0155,83.6981,84.0155,3732.0
2020-07-27 12:30:00,92.68,92.86,92.43,92.43,4919.0,84.0609,84.2241,83.8341,83.8341,4919.0
2020-07-27 13:00:00,92.48,92.7,92.48,92.61,3016.0,83.8795,84.079,83.8795,83.9974,3016.0
2020-07-27 13:30:00,92.6,92.7,92.41,92.51,4878.0,83.9883,84.079,83.816,83.9067,4878.0
2020-07-27 14:00:00,92.51,92.79,92.47,92.73,2159.0,83.9067,84.1606,83.8704,84.1062,2159.0
2020-07-27 14:30:00,92.72,93.13,92.72,93.09,6141.0,84.0971,84.469,84.0971,84.4327,6141.0
2020-07-27 15:00:00,93.11,93.21,93.03,93.14,4211.0,84.4509,84.5416,84.3783,84.4781,4211.0
2020-07-27 15:30:00,93.2,93.6,93.09,93.55,20593.0,84.5325,84.8953,84.4327,84.85,20593.0
2020-07-28 09:30:00,93.0,93.38,92.55,92.95,9169.0,84.3511,84.6958,83.943,84.3058,9169.0
2020-07-28 10:00:00,92.83,93.2,92.55,92.73,18502.0,84.1969,84.5325,83.943,84.1062,18502.0
2020-07-28 10:30:00,92.7,93.08,92.58,92.94,20889.0,84.079,84.4237,83.9702,84.2967,20889.0
2020-07-28 11:00:00,92.98,92.99,92.55,92.74,2300.0,84.333,84.342,83.943,84.1153,2300.0
2020-07-28 11:30:00,92.73,92.94,92.66,92.7,2200.0,84.1062,84.2967,84.0427,84.079,2200.0
2020-07-28 12:00:00,92.66,92.7,92.29,92.64,9380.0,84.0427,84.079,83.7071,84.0246,9380.0
2020-07-28 12:30:00,92.64,92.92,92.56,92.9,10868.0,84.0246,84.2785,83.952,84.2604,10868.0
2020-07-28 13:00:00,92.92,93.03,92.66,92.77,21992.0,84.2785,84.3783,84.0427,84.1425,21992.0
2020-07-28 13:30:00,92.74,93.11,92.74,93.07,5867.0,84.1153,84.4509,84.1153,84.4146,5867.0
2020-07-28 14:00:00,93.09,93.11,92.45,92.54,10971.0,84.4327,84.4509,83.8523,83.9339,10971.0
2020-07-28 14:30:00,92.53,92.69,92.48,92.66,2548.0,83.9248,84.0699,83.8795,84.0427,2548.0
2020-07-28 15:00:00,92.69,92.69,92.27,92.27,1500.0,84.0699,84.0699,83.689,83.689,1500.0
2020-07-28 15:30:00,92.3,92.3,91.58,91.6,12739.0,83.7162,83.7162,83.0632,83.0813,12739.0
2020-07-29 09:30:00,93.32,93.38,92.39,92.47,10367.0,84.6413,84.6958,83.7978,83.8704,10367.0
2020-07-29 10:00:00,92.5,93.55,92.44,93.42,6478.0,83.8976,84.85,83.8432,84.732,6478.0
2020-07-29 10:30:00,93.48,93.53,93.26,93.52,6425.0,84.7865,84.8318,84.5869,84.8227,6425.0
2020-07-29 11:00:00,93.52,94.05,93.52,94.02,3743.0,84.8227,85.3035,84.8227,85.2763,3743.0
2020-07-29 11:30:00,94.0,94.17,93.96,93.96,2501.0,85.2581,85.4123,85.2218,85.2218,2501.0
2020-07-29 12:00:00,94.02,94.02,93.67,93.81,12682.0,85.2763,85.2763,84.9588,85.0858,12682.0
2020-07-29 12:30:00,93.78,94.16,93.73,94.12,2823.0,85.0586,85.4032,85.0132,85.367,2823.0
2020-07-29 13:00:00,93.99,94.38,93.87,94.35,3279.0,85.249,85.6028,85.1402,85.5756,3279.0
2020-07-29 13:30:00,94.4,94.4,94.16,94.31,1884.0,85.6209,85.6209,85.4032,85.5393,1884.0
2020-07-29 14:00:00,94.3,94.66,94.27,94.51,9472.0,85.5302,85.8567,85.503,85.7207,9472.0
2020-07-29 14:30:00,94.42,94.99,94.36,94.36,7597.0,85.6391,86.156,85.5846,85.5846,7597.0
2020-07-29 15:00:00,94.39,94.81,94.24,94.79,9703.0,85.6118,85.9928,85.4758,85.9746,9703.0
2020-07-29 15:30:00,94.79,94.93,94.42,94.45,25801.0,85.9746,86.1016,85.6391,85.6663,25801.0
2020-07-30 09:30:00,92.7,93.25,91.74,91.85,18085.0,84.079,84.5779,83.2083,83.3081,18085.0
2020-07-30 10:00:00,91.83,92.4,91.67,92.4,1500.0,83.2899,83.8069,83.1448,83.8069,1500.0
2020-07-30 10:30:00,92.34,92.55,92.25,92.31,2123.0,83.7525,83.943,83.6709,83.7253,2123.0
2020-07-30 11:00:00,92.28,92.56,92.27,92.54,1461.0,83.6981,83.952,83.689,83.9339,1461.0
2020-07-30 11:30:00,92.46,93.07,92.33,92.84,5617.0,83.8613,84.4146,83.7434,84.206,5617.0
2020-07-30 12:00:00,92.97,92.97,92.38,92.42,4169.0,84.3239,84.3239,83.7888,83.825,4169.0
2020-07-30 12:30:00,92.39,92.49,92.25,92.46,3073.0,83.7978,83.8885,83.6709,83.8613,3073.0
2020-07-30 13:00:00,92.45,92.68,92.14,92.14,2162.0,83.8523,84.0609,83.5711,83.5711,2162.0
2020-07-30 13:30:00,92.21,92.56,92.21,92.55,10900.0,83.6346,83.952,83.6346,83.943,10900.0
2020-07-30 14:00:00,92.6,92.8,92.3,92.49,23073.0,83.9883,84.1697,83.7162,83.8885,23073.0
2020-07-30 14:30:00,92.45,92.53,92.39,92.39,7688.0,83.8523,83.9248,83.7978,83.7978,7688.0
2020-07-30 15:00:00,92.54,92.71,92.36,92.71,5585.0,83.9339,84.0881,83.7706,84.0881,5585.0
2020-07-30 15:30:00,92.74,93.12,92.66,93.0,36814.0,84.1153,84.4599,84.0427,84.3511,36814.0
2020-07-31 09:30:00,92.36,93.16,92.35,92.6,8696.0,83.7706,84.4962,83.7616,83.9883,8696.0
2020-07-31 10:00:00,92.64,92.75,91.66,91.68,9555.0,84.0246,84.1244,83.1357,83.1539,9555.0
2020-07-31 10:30:00,91.6,91.66,91.18,91.2,5681.0,83.0813,83.1357,82.7004,82.7185,5681.0
2020-07-31 11:00:00,91.21,91.5,91.17,91.44,4669.0,82.7276,82.9906,82.6913,82.9362,4669.0
2020-07-31 11:30:00,91.47,91.47,91.03,91.25,6301.0,82.9634,82.9634,82.5643,82.7639,6301.0
2020-07-31 12:00:00,91.25,91.34,91.06,91.28,13989.0,82.7639,82.8455,82.5915,82.7911,13989.0
2020-07-31 12:30:00,91.14,91.38,91.1,91.2,9276.0,82.6641,82.8818,82.6278,82.7185,9276.0
2020-07-31 13:00:00,91.2,92.11,91.14,91.95,26847.0,82.7185,83.5439,82.6641,83.3988,26847.0
2020-07-31 13:30:00,91.98,92.06,91.85,91.89,25031.0,83.426,83.4985,83.3081,83.3443,25031.0
2020-07-31 14:00:00,91.92,92.01,91.26,91.51,20227.0,83.3715,83.4532,82.7729,82.9997,20227.0
2020-07-31 14:30:00,91.48,91.76,91.31,91.67,8540.0,82.9725,83.2264,82.8183,83.1448,8540.0
2020-07-31 15:00:00,91.69,92.06,91.49,91.59,47123.0,83.1629,83.4985,82.9815,83.0722,47123.0
2020-07-31 15:30:00,91.65,92.07,91.38,91.98,44368.0,83.1267,83.5076,82.8818,83.426,44368.0
2020-08-03 09:30:00,92.61,93.02,91.83,92.28,33558.0,83.9974,84.3692,83.2899,83.6981,33558.0
2020-08-03 10:00:00,92.25,93.2,92.25,92.86,7300.0,83.6709,84.5325,83.6709,84.2241,7300.0
2020-08-03 10:30:00,92.87,93.2,92.79,93.2,5438.0,84.2332,84.5325,84.1606,84.5325,5438.0
2020-08-03 11:00:00,93.24,94.14,93.22,94.12,11778.0,84.5688,85.3851,84.5506,85.367,11778.0
2020-08-03 11:30:00,94.2,94.53,94.17,94.24,13660.0,85.4395,85.7388,85.4123,85.4758,13660.0
2020-08-03 12:00:00,94.16,94.83,94.0,94.36,7493.0,85.4032,86.0109,85.2581,85.5846,7493.0
2020-08-03 12:30:00,94.42,94.53,93.84,93.97,4874.0,85.6391,85.7388,85.113,85.2309,4874.0
2020-08-03 13:00:00,93.97,94.76,93.6,94.54,7247.0,85.2309,85.9474,84.8953,85.7479,7247.0
2020-08-03 13:30:00,94.42,94.87,94.42,94.68,9848.0,85.6391,86.0472,85.6391,85.8749,9848.0
2020-08-03 14:00:00,94.69,95.18,94.53,95.09,13240.0,85.8839,86.3284,85.7388,86.2467,13240.0
2020-08-03 14:30:00,95.3,95.32,94.72,95.21,15679.0,86.4372,86.4554,85.9112,86.3556,15679.0
2020-08-03 15:00:00,95.22,95.5,94.96,95.04,18055.0,86.3647,86.6186,86.1288,86.2014,18055.0
2020-08-03 15:30:00,95.02,95.4,94.53,94.9,69518.0,86.1833,86.5279,85.7388,86.0744,69518.0
2020-08-04 09:30:00,93.39,94.47,92.46,93.34,26678.0,84.7048,85.6844,83.8613,84.6595,26678.0
2020-08-04 10:00:00,93.34,93.8,91.97,91.98,47150.0,84.6595,85.0767,83.4169,83.426,47150.0
2020-08-04 10:30:00,92.12,92.23,89.76,90.97,34975.0,83.5529,83.6527,81.4124,82.5099,34975.0
2020-08-04 11:00:00,90.97,93.54,90.67,93.03,21083.0,82.5099,84.8409,82.2378,84.3783,21083.0
2020-08-04 11:30:00,93.19,93.74,93.01,93.52,13879.0,84.5234,85.0223,84.3602,84.8227,13879.0
2020-08-04 12:00:00,93.48,93.93,93.29,93.93,8800.0,84.7865,85.1946,84.6141,85.1946,8800.0
2020-08-04 12:30:00,93.88,93.93,93.18,93.73,10162.0,85.1493,85.1946,84.5144,85.0132,10162.0
2020-08-04 13:00:00,93.73,94.16,93.64,93.81,19141.0,85.0132,85.4032,84.9316,85.0858,19141.0
2020-08-04 13:30:00,93.81,93.91,93.42,93.9,16171.0,85.0858,85.1765,84.732,85.1674,16171.0
2020-08-04 14:00:00,94.08,94.18,93.73,93.95,15508.0,85.3307,85.4214,85.0132,85.2128,15508.0
2020-08-04 14:30:00,94.03,94.18,93.74,93.89,84666.0,85.2853,85.4214,85.0223,85.1583,84666.0
2020-08-04 15:00:00,93.84,93.85,93.18,93.18,123654.0,85.113,85.1221,84.5144,84.5144,123654.0
2020-08-04 15:30:00,93.0,93.0,92.43,92.69,36613.0,84.3511,84.3511,83.8341,84.0699,36613.0
2020-08-05 09:30:00,94.19,96.99,94.0,96.74,21657.0,85.4304,87.97,85.2581,87.7433,21657.0
2020-08-05 10:00:00,96.88,97.0,95.9,95.98,7276.0,87.8703,87.9791,86.9814,87.054,7276.0
2020-08-05 10:30:00,95.86,96.44,95.83,96.29,32561.0,86.9451,87.4712,86.9179,87.3351,32561.0
2020-08-05 11:00:00,96.35,96.55,96.28,96.32,5915.0,87.3896,87.571,87.3261,87.3624,5915.0
2020-08-05 11:30:00,96.37,96.57,96.17,96.22,11810.0,87.4077,87.5891,87.2263,87.2717,11810.0
2020-08-05 12:00:00,96.25,96.28,95.82,95.96,4970.0,87.2989,87.3261,86.9089,87.0358,4970.0
2020-08-05 12:30:00,96.11,96.48,95.87,96.39,12061.0,87.1719,87.5075,86.9542,87.4258,12061.0
2020-08-05 13:00:00,96.4,96.6,96.24,96.58,9753.0,87.4349,87.6163,87.2898,87.5982,9753.0
2020-08-05 13:30:00,96.53,96.63,96.38,96.5,4528.0,87.5528,87.6435,87.4168,87.5256,4528.0
2020-08-05 14:00:00,96.51,96.62,96.44,96.57,8328.0,87.5347,87.6345,87.4712,87.5891,8328.0
2020-08-05 14:30:00,96.59,96.69,96.26,96.27,7117.0,87.6072,87.6979,87.3079,87.317,7117.0
2020-08-05 15:00:00,96.34,96.46,96.24,96.33,8294.0,87.3805,87.4893,87.2898,87.3714,8294.0
2020-08-05 15:30:00,96.37,96.8,96.33,96.76,36982.0,87.4077,87.7977,87.3714,87.7614,36982.0
2020-08-06 09:30:00,96.78,97.35,96.29,96.41,11256.0,87.7796,88.2966,87.3351,87.444,11256.0
2020-08-06 10:00:00,96.3,96.4,95.7,96.34,5269.0,87.3442,87.4349,86.8,87.3805,5269.0
2020-08-06 10:30:00,96.33,96.35,94.8,95.24,11230.0,87.3714,87.3896,85.9837,86.3828,11230.0
2020-08-06 11:00:00,95.22,95.25,94.76,95.13,5359.0,86.3647,86.3919,85.9474,86.283,5359.0
2020-08-06 11:30:00,95.05,95.54,95.05,95.47,3711.0,86.2105,86.6549,86.2105,86.5914,3711.0
2020-08-06 12:00:00,95.36,95.38,94.71,94.9,7410.0,86.4916,86.5098,85.9021,86.0744,7410.0
2020-08-06 12:30:00,94.86,95.24,94.82,95.19,1500.0,86.0381,86.3828,86.0019,86.3374,1500.0
2020-08-06 13:00:00,95.3,95.43,95.26,95.26,1700.0,86.4372,86.5551,86.4009,86.4009,1700.0
2020-08-06 13:30:00,95.34,95.36,95.16,95.23,2564.0,86.4735,86.4916,86.3102,86.3737,2564.0
2020-08-06 14:00:00,95.43,95.43,94.96,95.35,5801.0,86.5551,86.5551,86.1288,86.4826,5801.0
2020-08-06 14:30:00,95.43,95.82,95.43,95.68,7192.0,86.5551,86.9089,86.5551,86.7819,7192.0
2020-08-06 15:00:00,95.67,95.75,95.57,95.66,3605.0,86.7728,86.8454,86.6821,86.7637,3605.0
2020-08-06 15:30:00,95.73,96.71,95.11,95.35,35727.0,86.8272,87.7161,86.2649,86.4826,35727.0
2020-08-07 09:30:00,95.41,96.67,95.38,96.67,3489.0,86.537,87.6798,86.5098,87.6798,3489.0
2020-08-07 10:00:00,96.35,96.53,95.89,96.08,1839.0,87.3896,87.5528,86.9723,87.1447,1839.0
2020-08-07 10:30:00,96.29,96.36,95.44,95.45,1901.0,87.3351,87.3986,86.5642,86.5733,1901.0
2020-08-07 11:00:00,95.61,96.05,95.61,95.87,1344.0,86.7184,87.1175,86.7184,86.9542,1344.0
2020-08-07 11:30:00,95.9,96.07,95.7,95.93,5183.0,86.9814,87.1356,86.8,87.0086,5183.0
2020-08-07 12:00:00,95.98,96.15,95.89,96.11,4397.0,87.054,87.2082,86.9723,87.1719,4397.0
2020-08-07 12:30:00,96.15,96.37,96.07,96.36,4814.0,87.2082,87.4077,87.1356,87.3986,4814.0
2020-08-07 13:00:00,96.36,96.52,96.19,96.5,5342.0,87.3986,87.5438,87.2444,87.5256,5342.0
2020-08-07 13:30:00,96.47,96.8,96.47,96.72,3602.0,87.4984,87.7977,87.4984,87.7252,3602.0
2020-08-07 14:00:00,96.72,96.87,96.25,96.25,4880.0,87.7252,87.8612,87.2989,87.2989,4880.0
2020-08-07 14:30:00,96.23,96.93,96.23,96.7,10206.0,87.2807,87.9156,87.2807,87.707,10206.0
2020-08-07 15:00:00,96.73,96.83,96.52,96.62,7941.0,87.7342,87.8249,87.5438,87.6345,7941.0
2020-08-07 15:30:00,96.62,96.89,96.51,96.77,22824.0,87.6345,87.8793,87.5347,87.7705,22824.0
2020-08-10 09:30:00,96.78,97.58,96.49,96.68,15883.0,87.7796,88.5052,87.5165,87.6889,15883.0
2020-08-10 10:00:00,96.73,97.46,96.53,97.18,9248.0,87.7342,88.3963,87.5528,88.1424,9248.0
2020-08-10 10:30:00,97.38,97.61,97.3,97.34,2400.0,88.3238,88.5324,88.2512,88.2875,2400.0
2020-08-10 11:00:00,97.35,98.06,97.3,98.06,9530.0,88.2966,88.9405,88.2512,88.9405,9530.0
2020-08-10 11:30:00,97.99,98.28,97.9,97.9,3601.0,88.877,89.1401,88.7954,88.7954,3601.0
2020-08-10 12:00:00,97.81,97.88,97.61,97.79,3990.0,88.7138,88.7773,88.5324,88.6956,3990.0
2020-08-10 12:30:00,97.67,97.87,96.93,97.29,20757.0,88.5868,88.7682,87.9156,88.2421,20757.0
2020-08-10 13:00:00,97.35,97.55,96.97,97.55,3909.0,88.2966,88.478,87.9519,88.478,3909.0
2020-08-10 13:30:00,97.6,97.81,97.32,97.7,4297.0,88.5233,88.7138,88.2694,88.614,4297.0
2020-08-10 14:00:00,97.83,98.05,97.68,98.02,4333.0,88.7319,88.9315,88.5959,88.9043,4333.0
2020-08-10 14:30:00,98.0,98.13,97.71,97.92,7754.0,88.8861,89.004,88.6231,88.8136,7754.0
2020-08-10 15:00:00,97.93,98.06,97.82,97.95,15594.0,88.8226,88.9405,88.7229,88.8408,15594.0
2020-08-10 15:30:00,97.91,98.04,97.39,97.59,42624.0,88.8045,88.9224,88.3328,88.5142,42624.0
2020-08-11 09:30:00,99.3,99.91,98.63,98.98,9437.0,90.0652,90.6185,89.4575,89.775,9437.0
2020-08-11 10:00:00,99.05,99.84,98.22,98.33,9824.0,89.8385,90.555,89.0857,89.1854,9824.0
2020-08-11 10:30:00,98.26,98.81,98.13,98.79,4206.0,89.1219,89.6208,89.004,89.6026,4206.0
2020-08-11 11:00:00,98.85,99.09,98.59,98.67,4901.0,89.6571,89.8747,89.4212,89.4938,4901.0
2020-08-11 11:30:00,98.6,98.97,98.6,98.92,4182.0,89.4303,89.7659,89.4303,89.7206,4182.0
2020-08-11 12:00:00,98.92,99.5,98.5,99.46,30795.0,89.7206,90.2466,89.3396,90.2103,30795.0
2020-08-11 12:30:00,99.43,99.63,99.06,99.11,4553.0,90.1831,90.3645,89.8475,89.8929,4553.0
2020-08-11 13:00:00,99.26,99.57,99.22,99.57,2448.0,90.0289,90.3101,89.9927,90.3101,2448.0
2020-08-11 13:30:00,99.61,99.74,99.57,99.62,1647.0,90.3464,90.4643,90.3101,90.3555,1647.0
2020-08-11 14:00:00,99.68,100.43,99.41,99.43,19016.0,90.4099,91.0901,90.165,90.1831,19016.0
2020-08-11 14:30:00,99.45,99.79,99.32,99.79,4221.0,90.2013,90.5096,90.0834,90.5096,4221.0
2020-08-11 15:00:00,99.78,100.18,99.09,99.43,19698.0,90.5006,90.8634,89.8747,90.1831,19698.0
2020-08-11 15:30:00,99.29,99.43,98.5,98.63,46433.0,90.0561,90.1831,89.3396,89.4575,46433.0
2020-08-12 09:30:00,99.92,99.92,98.78,98.85,3174.0,90.6276,90.6276,89.5936,89.6571,3174.0
2020-08-12 10:00:00,98.6,99.15,98.59,98.9,2742.0,89.4303,89.9292,89.4212,89.7024,2742.0
2020-08-12 10:30:00,99.02,99.71,98.8,99.7,6492.0,89.8113,90.4371,89.6117,90.428,6492.0
2020-08-12 11:00:00,99.8,100.56,99.7,100.26,18061.0,90.5187,91.208,90.428,90.9359,18061.0
2020-08-12 11:30:00,100.47,100.52,100.01,100.2,6270.0,91.1264,91.1718,90.7092,90.8815,6270.0
2020-08-12 12:00:00,100.21,100.4,99.97,100.22,5309.0,90.8906,91.0629,90.6729,90.8997,5309.0
2020-08-12 12:30:00,100.23,100.39,100.11,100.13,4806.0,90.9087,91.0538,90.7999,90.818,4806.0
2020-08-12 13:00:00,100.15,100.18,99.76,99.94,10430.0,90.8362,90.8634,90.4824,90.6457,10430.0
2020-08-12 13:30:00,99.99,100.17,99.63,99.72,6738.0,90.691,90.8543,90.3645,90.4462,6738.0
2020-08-12 14:00:00,99.67,100.03,99.66,99.83,7564.0,90.4008,90.7273,90.3917,90.5459,7564.0
2020-08-12 14:30:00,99.8,100.36,99.8,100.36,5740.0,90.5187,91.0266,90.5187,91.0266,5740.0
2020-08-12 15:00:00,100.32,100.7,100.22,100.66,9229.0,90.9904,91.335,90.8997,91.2987,9229.0
2020-08-12 15:30:00,100.66,100.66,100.17,100.2,30189.0,91.2987,91.2987,90.8543,90.8815,30189.0
2020-08-13 09:30:00,99.47,99.91,98.28,98.8,9765.0,90.2194,90.6185,89.1401,89.6117,9765.0
2020-08-13 10:00:00,98.95,99.06,98.24,98.54,8180.0,89.7478,89.8475,89.1038,89.3759,8180.0
2020-08-13 10:30:00,98.46,98.57,98.18,98.52,4389.0,89.3033,89.4031,89.0494,89.3578,4389.0
2020-08-13 11:00:00,98.65,98.73,98.29,98.29,4500.0,89.4757,89.5482,89.1491,89.1491,4500.0
2020-08-13 11:30:00,98.33,98.36,97.74,97.75,18179.0,89.1854,89.2126,88.6503,88.6594,18179.0
2020-08-13 12:00:00,97.82,98.02,97.72,97.89,3669.0,88.7229,88.9043,88.6322,88.7863,3669.0
2020-08-13 12:30:00,98.04,98.28,97.99,98.25,1726.0,88.9224,89.1401,88.877,89.1129,1726.0
2020-08-13 13:00:00,98.18,98.46,98.15,98.23,2514.0,89.0494,89.3033,89.0222,89.0947,2514.0
2020-08-13 13:30:00,98.21,98.3,98.1,98.3,2300.0,89.0766,89.1582,88.9768,89.1582,2300.0
2020-08-13 14:00:00,98.29,98.42,98.07,98.28,4214.0,89.1491,89.2671,88.9496,89.1401,4214.0
2020-08-13 14:30:00,98.23,98.35,97.99,98.03,6741.0,89.0947,89.2036,88.877,88.9133,6741.0
2020-08-13 15:00:00,98.03,98.06,97.85,98.01,2846.0,88.9133,88.9405,88.7501,88.8952,2846.0
2020-08-13 15:30:00,98.09,98.39,97.96,98.32,27002.0,88.9677,89.2398,88.8498,89.1764,27002.0
2020-08-14 09:30:00,97.75,98.0,97.51,98.0,2132.0,88.6594,88.8861,88.4417,88.8861,2132.0
2020-08-14 10:00:00,97.75,97.95,97.6,97.86,2254.0,88.6594,88.8408,88.5233,88.7591,2254.0
2020-08-14 10:30:00,97.67,98.1,97.67,97.79,9825.0,88.5868,88.9768,88.5868,88.6956,9825.0
2020-08-14 11:00:00,97.86,98.11,97.77,98.0,8415.0,88.7591,88.9859,88.6775,88.8861,8415.0
2020-08-14 11:30:00,98.0,98.08,97.95,97.95,4140.0,88.8861,88.9587,88.8408,88.8408,4140.0
2020-08-14 12:00:00,98.0,98.3,97.9,97.9,7375.0,88.8861,89.1582,88.7954,88.7954,7375.0
2020-08-14 12:30:00,97.89,97.94,97.53,97.53,3822.0,88.7863,88.8317,88.4598,88.4598,3822.0
2020-08-14 13:00:00,97.6,97.93,97.59,97.93,20711.0,88.5233,88.8226,88.5142,88.8226,20711.0
2020-08-14 13:30:00,98.07,98.08,97.86,98.04,3712.0,88.9496,88.9587,88.7591,88.9224,3712.0
2020-08-14 14:00:00,97.98,98.0,97.8,97.86,6936.0,88.868,88.8861,88.7047,88.7591,6936.0
2020-08-14 14:30:00,97.83,97.87,97.57,97.57,4891.0,88.7319,88.7682,88.4961,88.4961,4891.0
2020-08-14 15:00:00,97.58,97.59,97.36,97.44,4853.0,88.5052,88.5142,88.3056,88.3782,4853.0
2020-08-14 15:30:00,97.41,97.67,97.36,97.51,39091.0,88.351,88.5868,88.3056,88.4417,39091.0
2020-08-17 09:30:00,98.1,98.37,97.27,97.63,8771.0,88.9768,89.2217,88.224,88.5505,8771.0
2020-08-17 10:00:00,97.6,97.86,97.27,97.68,5420.0,88.5233,88.7591,88.224,88.5959,5420.0
2020-08-17 10:30:00,97.65,97.8,97.28,97.29,6107.0,88.5687,88.7047,88.2331,88.2421,6107.0
2020-08-17 11:00:00,97.31,97.31,96.76,96.96,21594.0,88.2603,88.2603,87.7614,87.9428,21594.0
2020-08-17 11:30:00,96.98,97.23,96.87,97.23,8012.0,87.961,88.1877,87.8612,88.1877,8012.0
2020-08-17 12:00:00,97.22,97.34,97.09,97.34,2971.0,88.1787,88.2875,88.0607,88.2875,2971.0
2020-08-17 12:30:00,97.44,97.44,97.3,97.41,2700.0,88.3782,88.3782,88.2512,88.351,2700.0
2020-08-17 13:00:00,97.35,97.36,97.21,97.36,4105.0,88.2966,88.3056,88.1696,88.3056,4105.0
2020-08-17 13:30:00,97.34,97.34,96.92,96.92,2774.0,88.2875,88.2875,87.9066,87.9066,2774.0
2020-08-17 14:00:00,96.98,96.98,96.69,96.76,5467.0,87.961,87.961,87.6979,87.7614,5467.0
2020-08-17 14:30:00,96.75,96.77,96.21,96.33,15646.0,87.7524,87.7705,87.2626,87.3714,15646.0
2020-08-17 15:00:00,96.31,96.57,96.21,96.28,12805.0,87.3533,87.5891,87.2626,87.3261,12805.0
2020-08-17 15:30:00,96.25,96.47,96.08,96.23,57794.0,87.2989,87.4984,87.1447,87.2807,57794.0
2020-08-18 09:30:00,96.08,96.13,95.57,95.71,9031.0,87.1447,87.19,86.6821,86.8091,9031.0
2020-08-18 10:00:00,95.41,95.91,95.31,95.65,16595.0,86.537,86.9905,86.4463,86.7547,16595.0
2020-08-18 10:30:00,95.63,95.95,95.42,95.59,9132.0,86.7365,87.0268,86.5461,86.7002,9132.0
2020-08-18 11:00:00,95.59,96.16,95.59,96.13,12579.0,86.7002,87.2172,86.7002,87.19,12579.0
2020-08-18 11:30:00,96.13,96.38,96.0,96.3,6108.0,87.19,87.4168,87.0721,87.3442,6108.0
2020-08-18 12:00:00,96.39,96.39,96.13,96.39,3200.0,87.4258,87.4258,87.19,87.4258,3200.0
2020-08-18 12:30:00,96.37,96.46,96.07,96.4,11121.0,87.4077,87.4893,87.1356,87.4349,11121.0
2020-08-18 13:00:00,96.42,96.49,96.14,96.21,7138.0,87.4531,87.5165,87.1991,87.2626,7138.0
2020-08-18 13:30:00,96.15,96.26,95.66,95.97,7687.0,87.2082,87.3079,86.7637,87.0449,7687.0
2020-08-18 14:00:00,95.94,95.96,95.63,95.63,7900.0,87.0177,87.0358,86.7365,86.7365,7900.0
2020-08-18 14:30:00,95.6,95.74,95.51,95.67,6034.0,86.7093,86.8363,86.6277,86.7728,6034.0
2020-08-18 15:00:00,95.67,95.73,95.43,95.58,10519.0,86.7728,86.8272,86.5551,86.6912,10519.0
2020-08-18 15:30:00,95.59,95.75,95.19,95.47,59784.0,86.7002,86.8454,86.3374,86.5914,59784.0
2020-08-19 09:30:00,95.61,96.01,94.68,95.78,3563.0,86.7184,87.0812,85.8749,86.8726,3563.0
2020-08-19 10:00:00,95.92,96.1,95.59,95.7,3723.0,86.9996,87.1628,86.7002,86.8,3723.0
2020-08-19 10:30:00,95.88,95.97,95.78,95.9,6601.0,86.9633,87.0449,86.8726,86.9814,6601.0
2020-08-19 11:00:00,95.87,95.87,95.51,95.7,4072.0,86.9542,86.9542,86.6277,86.8,4072.0
2020-08-19 11:30:00,95.92,96.06,95.88,95.88,2353.0,86.9996,87.1265,86.9633,86.9633,2353.0
2020-08-19 12:00:00,95.8,95.83,95.66,95.81,5404.0,86.8907,86.9179,86.7637,86.8998,5404.0
2020-08-19 12:30:00,95.78,95.78,95.49,95.62,5404.0,86.8726,86.8726,86.6095,86.7275,5404.0
2020-08-19 13:00:00,95.62,95.65,95.42,95.6,19600.0,86.7275,86.7547,86.5461,86.7093,19600.0
2020-08-19 13:30:00,95.6,95.77,95.47,95.61,6115.0,86.7093,86.8635,86.5914,86.7184,6115.0
2020-08-19 14:00:00,95.57,95.63,95.44,95.51,5071.0,86.6821,86.7365,86.5642,86.6277,5071.0
2020-08-19 14:30:00,95.45,95.57,95.38,95.44,4806.0,86.5733,86.6821,86.5098,86.5642,4806.0
2020-08-19 15:00:00,95.45,95.54,95.23,95.23,8057.0,86.5733,86.6549,86.3737,86.3737,8057.0
2020-08-19 15:30:00,95.32,95.42,94.78,95.2,33442.0,86.4554,86.5461,85.9656,86.3465,33442.0
2020-08-20 09:30:00,94.1,95.31,94.07,95.31,27987.0,85.3488,86.4463,85.3216,86.4463,27987.0
2020-08-20 10:00:00,95.48,96.17,95.04,95.88,8191.0,86.6005,87.2263,86.2014,86.9633,8191.0
2020-08-20 10:30:00,95.87,95.99,95.7,95.7,4869.0,86.9542,87.063,86.8,86.8,4869.0
2020-08-20 11:00:00,95.69,95.93,95.69,95.77,3058.0,86.7909,87.0086,86.7909,86.8635,3058.0
2020-08-20 11:30:00,95.69,95.84,95.66,95.75,4498.0,86.7909,86.927,86.7637,86.8454,4498.0
2020-08-20 12:00:00,95.59,95.7,95.53,95.56,3140.0,86.7002,86.8,86.6458,86.673,3140.0
2020-08-20 12:30:00,95.63,96.01,95.27,95.46,21666.0,86.7365,87.0812,86.41,86.5823,21666.0
2020-08-20 13:00:00,95.45,95.57,95.25,95.44,11254.0,86.5733,86.6821,86.3919,86.5642,11254.0
2020-08-20 13:30:00,95.49,95.7,95.25,95.34,20744.0,86.6095,86.8,86.3919,86.4735,20744.0
2020-08-20 14:00:00,95.26,95.88,95.25,95.88,14392.0,86.4009,86.9633,86.3919,86.9633,14392.0
2020-08-20 14:30:00,95.82,96.11,95.82,95.92,11425.0,86.9089,87.1719,86.9089,86.9996,11425.0
2020-08-20 15:00:00,95.9,96.22,95.74,95.79,8893.0,86.9814,87.2717,86.8363,86.8816,8893.0
2020-08-20 15:30:00,95.78,96.15,95.73,95.95,37978.0,86.8726,87.2082,86.8272,87.0268,37978.0
2020-08-21 09:30:00,95.7,96.67,95.59,96.6,9285.0,86.8,87.6798,86.7002,87.6163,9285.0
2020-08-21 10:00:00,96.63,96.78,96.06,96.08,4006.0,87.6435,87.7796,87.1265,87.1447,4006.0
2020-08-21 10:30:00,95.94,96.34,95.9,96.18,6613.0,87.0177,87.3805,86.9814,87.2354,6613.0
2020-08-21 11:00:00,96.32,96.74,96.3,96.5,3420.0,87.3624,87.7433,87.3442,87.5256,3420.0
2020-08-21 11:30:00,96.43,96.72,96.43,96.64,4936.0,87.4621,87.7252,87.4621,87.6526,4936.0
2020-08-21 12:00:00,96.68,97.02,96.61,96.69,5726.0,87.6889,87.9973,87.6254,87.6979,5726.0
2020-08-21 12:30:00,96.68,96.73,96.19,96.19,3034.0,87.6889,87.7342,87.2444,87.2444,3034.0
2020-08-21 13:00:00,96.12,96.34,96.11,96.34,1908.0,87.181,87.3805,87.1719,87.3805,1908.0
2020-08-21 13:30:00,96.36,96.67,96.36,96.66,2808.0,87.3986,87.6798,87.3986,87.6707,2808.0
2020-08-21 14:00:00,96.67,96.74,96.52,96.64,4100.0,87.6798,87.7433,87.5438,87.6526,4100.0
2020-08-21 14:30:00,96.65,96.74,96.58,96.71,4430.0,87.6617,87.7433,87.5982,87.7161,4430.0
2020-08-21 15:00:00,96.7,96.74,96.49,96.49,3610.0,87.707,87.7433,87.5165,87.5165,3610.0
2020-08-21 15:30:00,96.5,96.89,96.46,96.63,24706.0,87.5256,87.8793,87.4893,87.6435,24706.0
2020-08-24 09:30:00,97.41,97.42,96.5,97.24,9509.0,88.351,88.3601,87.5256,88.1968,9509.0
2020-08-24 10:00:00,97.46,97.65,97.46,97.6,1100.0,88.3963,88.5687,88.3963,88.5233,1100.0
2020-08-24 10:30:00,97.74,97.94,97.64,97.91,4087.0,88.6503,88.8317,88.5596,88.8045,4087.0
2020-08-24 11:00:00,97.87,97.87,97.43,97.6,2573.0,88.7682,88.7682,88.3691,88.5233,2573.0
2020-08-24 11:30:00,97.56,97.69,97.54,97.6,2935.0,88.487,88.6049,88.4689,88.5233,2935.0
2020-08-24 12:00:00,97.41,97.67,97.41,97.6,3305.0,88.351,88.5868,88.351,88.5233,3305.0
2020-08-24 12:30:00,97.57,97.64,96.97,97.08,8245.0,88.4961,88.5596,87.9519,88.0517,8245.0
2020-08-24 13:00:00,97.05,97.22,97.05,97.22,2395.0,88.0245,88.1787,88.0245,88.1787,2395.0
2020-08-24 13:30:00,97.23,97.39,97.2,97.3,4705.0,88.1877,88.3328,88.1605,88.2512,4705.0
2020-08-24 14:00:00,97.25,97.81,97.25,97.81,3217.0,88.2059,88.7138,88.2059,88.7138,3217.0
2020-08-24 14:30:00,97.78,97.8,97.55,97.71,3412.0,88.6866,88.7047,88.478,88.6231,3412.0
2020-08-24 15:00:00,97.65,97.86,97.65,97.86,4860.0,88.5687,88.7591,88.5687,88.7591,4860.0
2020-08-24 15:30:00,97.84,98.23,97.8,98.09,31766.0,88.741,89.0947,88.7047,88.9677,31766.0
2020-08-25 09:30:00,98.84,98.89,98.28,98.75,8475.0,89.648,89.6933,89.1401,89.5664,8475.0
2020-08-25 10:00:00,99.27,99.27,98.68,98.74,7080.0,90.038,90.038,89.5029,89.5573,7080.0
2020-08-25 10:30:00,98.77,99.0,98.62,99.0,13318.0,89.5845,89.7931,89.4485,89.7931,13318.0
2020-08-25 11:00:00,99.0,99.15,98.73,99.07,18492.0,89.7931,89.9292,89.5482,89.8566,18492.0
2020-08-25 11:30:00,99.04,99.04,98.58,98.85,16586.0,89.8294,89.8294,89.4122,89.6571,16586.0
2020-08-25 12:00:00,98.83,99.17,98.72,98.94,16968.0,89.6389,89.9473,89.5392,89.7387,16968.0
2020-08-25 12:30:00,98.89,99.08,98.76,98.84,4357.0,89.6933,89.8657,89.5754,89.648,4357.0
2020-08-25 13:00:00,98.84,98.97,98.78,98.97,6049.0,89.648,89.7659,89.5936,89.7659,6049.0
2020-08-25 13:30:00,99.01,99.09,98.9,98.95,6504.0,89.8022,89.8747,89.7024,89.7478,6504.0
2020-08-25 14:00:00,98.91,99.09,98.81,99.04,6216.0,89.7115,89.8747,89.6208,89.8294,6216.0
2020-08-25 14:30:00,99.03,99.3,99.0,99.16,6303.0,89.8203,90.0652,89.7931,89.9382,6303.0
2020-08-25 15:00:00,99.16,99.38,99.03,99.35,13781.0,89.9382,90.1378,89.8203,90.1106,13781.0
2020-08-25 15:30:00,99.35,99.58,99.16,99.53,56811.0,90.1106,90.3192,89.9382,90.2738,56811.0
2020-08-26 09:30:00,99.52,99.52,98.5,99.2,6548.0,90.2648,90.2648,89.3396,89.9745,6548.0
2020-08-26 10:00:00,99.13,99.7,99.03,99.11,3151.0,89.911,90.428,89.8203,89.8929,3151.0
2020-08-26 10:30:00,98.91,99.29,98.67,98.76,3700.0,89.7115,90.0561,89.4938,89.5754,3700.0
2020-08-26 11:00:00,98.75,99.28,98.65,99.17,5895.0,89.5664,90.0471,89.4757,89.9473,5895.0
2020-08-26 11:30:00,99.11,99.11,98.74,98.75,2072.0,89.8929,89.8929,89.5573,89.5664,2072.0
2020-08-26 12:00:00,98.79,99.02,98.79,98.97,4467.0,89.6026,89.8113,89.6026,89.7659,4467.0
2020-08-26 12:30:00,99.08,99.35,99.05,99.13,3556.0,89.8657,90.1106,89.8385,89.911,3556.0
2020-08-26 13:00:00,99.12,99.37,99.12,99.37,2332.0,89.902,90.1287,89.902,90.1287,2332.0
2020-08-26 13:30:00,99.38,99.43,99.34,99.43,4075.0,90.1378,90.1831,90.1015,90.1831,4075.0
2020-08-26 14:00:00,99.43,99.74,99.38,99.73,6642.0,90.1831,90.4643,90.1378,90.4552,6642.0
2020-08-26 14:30:00,99.72,99.79,99.54,99.6,7547.0,90.4462,90.5096,90.2829,90.3373,7547.0
2020-08-26 15:00:00,99.58,99.96,99.58,99.77,5501.0,90.3192,90.6638,90.3192,90.4915,5501.0
2020-08-26 15:30:00,99.84,99.86,99.47,99.52,26230.0,90.555,90.5731,90.2194,90.2648,26230.0
2020-08-27 09:30:00,99.92,100.42,99.35,100.42,10579.0,90.6276,91.0811,90.1106,91.0811,10579.0
2020-08-27 10:00:00,100.62,100.63,99.49,99.82,10923.0,91.2625,91.2715,90.2375,90.5369,10923.0
2020-08-27 10:30:00,99.81,99.85,99.42,99.61,11186.0,90.5278,90.5641,90.1741,90.3464,11186.0
2020-08-27 11:00:00,99.6,99.61,99.06,99.34,34014.0,90.3373,90.3464,89.8475,90.1015,34014.0
2020-08-27 11:30:00,99.43,99.73,99.14,99.73,6435.0,90.1831,90.4552,89.9201,90.4552,6435.0
2020-08-27 12:00:00,99.66,99.75,99.27,99.34,7492.0,90.3917,90.4734,90.038,90.1015,7492.0
2020-08-27 12:30:00,99.37,99.66,99.18,99.59,10876.0,90.1287,90.3917,89.9564,90.3282,10876.0
2020-08-27 13:00:00,99.52,99.98,99.37,99.84,10525.0,90.2648,90.682,90.1287,90.555,10525.0
2020-08-27 13:30:00,99.86,100.04,99.75,100.04,6023.0,90.5731,90.7364,90.4734,90.7364,6023.0
2020-08-27 14:00:00,100.03,100.29,99.98,100.19,4065.0,90.7273,90.9631,90.682,90.8724,4065.0
2020-08-27 14:30:00,100.25,100.29,100.1,100.13,3404.0,90.9269,90.9631,90.7908,90.818,3404.0
2020-08-27 15:00:00,100.07,100.23,99.94,100.13,10108.0,90.7636,90.9087,90.6457,90.818,10108.0
2020-08-27 15:30:00,100.13,100.13,99.73,99.84,35093.0,90.818,90.818,90.4552,90.555,35093.0
2020-08-28 09:30:00,100.08,100.08,99.51,99.85,5085.0,90.7727,90.7727,90.2557,90.5641,5085.0
2020-08-28 10:00:00,99.88,99.94,98.87,98.87,8859.0,90.5913,90.6457,89.6752,89.6752,8859.0
2020-08-28 10:30:00,98.88,99.04,98.12,98.3,15178.0,89.6843,89.8294,88.995,89.1582,15178.0
2020-08-28 11:00:00,98.38,98.93,98.26,98.45,8520.0,89.2308,89.7296,89.1219,89.2943,8520.0
2020-08-28 11:30:00,98.45,98.82,98.45,98.77,8095.0,89.2943,89.6299,89.2943,89.5845,8095.0
2020-08-28 12:00:00,98.84,99.09,98.82,98.93,8025.0,89.648,89.8747,89.6299,89.7296,8025.0
2020-08-28 12:30:00,98.95,99.03,98.69,99.03,12205.0,89.7478,89.8203,89.5119,89.8203,12205.0
2020-08-28 13:00:00,99.07,99.11,98.75,98.75,7112.0,89.8566,89.8929,89.5664,89.5664,7112.0
2020-08-28 13:30:00,98.67,98.98,98.67,98.9,6364.0,89.4938,89.775,89.4938,89.7024,6364.0
2020-08-28 14:00:00,98.86,99.16,98.84,99.04,6099.0,89.6661,89.9382,89.648,89.8294,6099.0
2020-08-28 14:30:00,99.06,99.25,99.03,99.19,4548.0,89.8475,90.0199,89.8203,89.9654,4548.0
2020-08-28 15:00:00,99.27,99.37,99.19,99.28,7892.0,90.038,90.1287,89.9654,90.0471,7892.0
2020-08-28 15:30:00,99.27,99.71,99.26,99.66,36031.0,90.038,90.4371,90.0289,90.3917,36031.0
2020-08-31 09:30:00,99.66,99.66,98.76,98.82,9778.0,90.3917,90.3917,89.5754,89.6299,9778.0
2020-08-31 10:00:00,98.81,99.03,98.54,98.62,5910.0,89.6208,89.8203,89.3759,89.4485,5910.0
2020-08-31 10:30:00,98.63,98.8,98.33,98.45,14373.0,89.4575,89.6117,89.1854,89.2943,14373.0
2020-08-31 11:00:00,98.48,98.69,98.24,98.26,7100.0,89.3215,89.5119,89.1038,89.1219,7100.0
2020-08-31 11:30:00,98.25,98.51,98.19,98.35,3938.0,89.1129,89.3487,89.0584,89.2036,3938.0
2020-08-31 12:00:00,98.35,98.54,98.31,98.54,1304.0,89.2036,89.3759,89.1673,89.3759,1304.0
2020-08-31 12:30:00,98.58,98.79,98.56,98.71,7818.0,89.4122,89.6026,89.394,89.5301,7818.0
2020-08-31 13:00:00,98.7,98.77,98.65,98.68,4200.0,89.521,89.5845,89.4757,89.5029,4200.0
2020-08-31 13:30:00,98.7,98.98,98.66,98.75,19152.0,89.521,89.775,89.4847,89.5664,19152.0
2020-08-31 14:00:00,98.71,98.85,98.61,98.8,7007.0,89.5301,89.6571,89.4394,89.6117,7007.0
2020-08-31 14:30:00,98.84,99.19,98.84,99.16,7277.0,89.648,89.9654,89.648,89.9382,7277.0
2020-08-31 15:00:00,99.2,99.24,98.87,98.9,5417.0,89.9745,90.0108,89.6752,89.7024,5417.0
2020-08-31 15:30:00,98.91,99.3,98.75,98.9,44205.0,89.7115,90.0652,89.5664,89.7024,44205.0
2020-09-01 09:30:00,98.62,99.1,97.95,99.05,8144.0,89.4485,89.8838,88.8408,89.8385,8144.0
2020-09-01 10:00:00,99.01,99.42,98.74,99.42,9378.0,89.8022,90.1741,89.5573,90.1741,9378.0
2020-09-01 10:30:00,99.42,99.65,99.41,99.65,4021.0,90.1741,90.3827,90.165,90.3827,4021.0
2020-09-01 11:00:00,99.45,99.77,99.41,99.49,5439.0,90.2013,90.4915,90.165,90.2375,5439.0
2020-09-01 11:30:00,99.55,99.82,99.55,99.69,4354.0,90.292,90.5369,90.292,90.4189,4354.0
2020-09-01 12:00:00,99.76,100.41,99.74,100.41,9874.0,90.4824,91.072,90.4643,91.072,9874.0
2020-09-01 12:30:00,100.41,100.75,100.39,100.73,23118.0,91.072,91.3804,91.0538,91.3622,23118.0
2020-09-01 13:00:00,100.7,100.76,100.43,100.68,11466.0,91.335,91.3894,91.0901,91.3169,11466.0
2020-09-01 13:30:00,100.69,100.69,100.34,100.37,5417.0,91.3259,91.3259,91.0085,91.0357,5417.0
2020-09-01 14:00:00,100.39,100.83,100.37,100.83,4362.0,91.0538,91.4529,91.0357,91.4529,4362.0
2020-09-01 14:30:00,100.83,100.95,100.79,100.92,3801.0,91.4529,91.5618,91.4166,91.5346,3801.0
2020-09-01 15:00:00,100.85,100.89,100.66,100.67,6290.0,91.4711,91.5073,91.2987,91.3078,6290.0
2020-09-01 15:30:00,100.65,101.09,100.59,101.07,19795.0,91.2897,91.6887,91.2352,91.6706,19795.0
2020-09-02 09:30:00,101.2,101.55,100.44,101.0,7834.0,91.7885,92.106,91.0992,91.6071,7834.0
2020-09-02 10:00:00,101.12,101.55,100.73,101.44,4705.0,91.716,92.106,91.3622,92.0062,4705.0
2020-09-02 10:30:00,101.58,101.98,101.55,101.98,3363.0,92.1332,92.496,92.106,92.496,3363.0
2020-09-02 11:00:00,101.99,102.34,101.99,102.27,5442.0,92.505,92.8225,92.505,92.759,5442.0
2020-09-02 11:30:00,102.35,102.38,101.91,101.91,3110.0,92.8316,92.8588,92.4325,92.4325,3110.0
2020-09-02 12:00:00,102.1,102.11,101.85,102.04,2700.0,92.6048,92.6139,92.3781,92.5504,2700.0
2020-09-02 12:30:00,102.14,102.48,102.13,102.31,4842.0,92.6411,92.9495,92.632,92.7953,4842.0
2020-09-02 13:00:00,102.3,102.42,101.91,102.38,14924.0,92.7862,92.8951,92.4325,92.8588,14924.0
2020-09-02 13:30:00,102.24,102.62,102.24,102.56,1912.0,92.7318,93.0765,92.7318,93.022,1912.0
2020-09-02 14:00:00,102.54,102.64,102.41,102.41,3940.0,93.0039,93.0946,92.886,92.886,3940.0
2020-09-02 14:30:00,102.33,102.48,102.14,102.48,2515.0,92.8134,92.9495,92.6411,92.9495,2515.0
2020-09-02 15:00:00,102.63,102.9,102.52,102.75,3054.0,93.0855,93.3304,92.9858,93.1944,3054.0
2020-09-02 15:30:00,102.75,103.17,102.75,102.99,26982.0,93.1944,93.5753,93.1944,93.4121,26982.0
2020-09-03 09:30:00,103.13,103.32,102.1,102.69,7203.0,93.539,93.7114,92.6048,93.14,7203.0
2020-09-03 10:00:00,102.63,102.63,101.2,101.2,8325.0,93.0855,93.0855,91.7885,91.7885,8325.0
2020-09-03 10:30:00,101.27,101.33,100.77,100.95,6947.0,91.852,91.9064,91.3985,91.5618,6947.0
2020-09-03 11:00:00,100.58,100.74,98.89,99.38,8712.0,91.2262,91.3713,89.6933,90.1378,8712.0
2020-09-03 11:30:00,99.62,100.41,99.43,100.22,11215.0,90.3555,91.072,90.1831,90.8997,11215.0
2020-09-03 12:00:00,100.09,100.56,99.86,99.91,14692.0,90.7817,91.208,90.5731,90.6185,14692.0
2020-09-03 12:30:00,99.84,99.9,99.43,99.54,4099.0,90.555,90.6094,90.1831,90.2829,4099.0
2020-09-03 13:00:00,99.07,99.52,98.87,99.05,5777.0,89.8566,90.2648,89.6752,89.8385,5777.0
2020-09-03 13:30:00,99.17,99.17,98.6,99.06,1800.0,89.9473,89.9473,89.4303,89.8475,1800.0
2020-09-03 14:00:00,98.91,99.18,98.82,99.18,13595.0,89.7115,89.9564,89.6299,89.9564,13595.0
2020-09-03 14:30:00,99.14,99.54,98.92,99.21,9027.0,89.9201,90.2829,89.7206,89.9836,9027.0
2020-09-03 15:00:00,99.19,99.19,98.6,98.67,4408.0,89.9654,89.9654,89.4303,89.4938,4408.0
2020-09-03 15:30:00,98.71,99.38,98.56,99.22,36653.0,89.5301,90.1378,89.394,89.9927,36653.0
2020-09-04 09:30:00,100.79,101.09,100.13,100.23,4820.0,91.4166,91.6887,90.818,90.9087,4820.0
2020-09-04 10:00:00,100.18,100.3,98.86,98.87,4710.0,90.8634,90.9722,89.6661,89.6752,4710.0
2020-09-04 10:30:00,98.84,98.92,98.15,98.77,11241.0,89.648,89.7206,89.0222,89.5845,11241.0
2020-09-04 11:00:00,98.75,98.76,98.08,98.35,4942.0,89.5664,89.5754,88.9587,89.2036,4942.0
2020-09-04 11:30:00,98.46,98.94,98.46,98.93,5602.0,89.3033,89.7387,89.3033,89.7296,5602.0
2020-09-04 12:00:00,99.12,99.43,99.01,99.43,5312.0,89.902,90.1831,89.8022,90.1831,5312.0
2020-09-04 12:30:00,99.55,100.1,99.55,99.84,3873.0,90.292,90.7908,90.292,90.555,3873.0
2020-09-04 13:00:00,99.76,99.84,99.53,99.53,4662.0,90.4824,90.555,90.2738,90.2738,4662.0
2020-09-04 13:30:00,99.45,99.45,99.18,99.23,2549.0,90.2013,90.2013,89.9564,90.0017,2549.0
2020-09-04 14:00:00,99.41,99.63,99.21,99.61,11400.0,90.165,90.3645,89.9836,90.3464,11400.0
2020-09-04 14:30:00,99.73,100.1,99.65,100.1,2171.0,90.4552,90.7908,90.3827,90.7908,2171.0
2020-09-04 15:00:00,99.96,100.04,99.75,99.89,3636.0,90.6638,90.7364,90.4734,90.6003,3636.0
2020-09-04 15:30:00,99.73,99.76,99.1,99.16,24063.0,90.4552,90.4824,89.8838,89.9382,24063.0
2020-09-08 09:30:00,98.27,98.77,97.14,98.75,47580.0,89.131,89.5845,88.1061,89.5664,47580.0
2020-09-08 10:00:00,98.65,98.77,98.17,98.72,26340.0,89.4757,89.5845,89.0403,89.5392,26340.0
2020-09-08 10:30:00,98.94,99.12,98.21,98.39,11719.0,89.7387,89.902,89.0766,89.2398,11719.0
2020-09-08 11:00:00,98.3,98.96,98.2,98.48,6808.0,89.1582,89.7568,89.0675,89.3215,6808.0
2020-09-08 11:30:00,98.3,98.57,98.25,98.57,12055.0,89.1582,89.4031,89.1129,89.4031,12055.0
2020-09-08 12:00:00,98.48,99.01,98.34,98.91,4959.0,89.3215,89.8022,89.1945,89.7115,4959.0
2020-09-08 12:30:00,98.68,98.85,98.58,98.68,2049.0,89.5029,89.6571,89.4122,89.5029,2049.0
2020-09-08 13:00:00,98.71,99.03,98.58,99.03,3600.0,89.5301,89.8203,89.4122,89.8203,3600.0
2020-09-08 13:30:00,98.79,98.94,98.74,98.84,1800.0,89.6026,89.7387,89.5573,89.648,1800.0
2020-09-08 14:00:00,98.84,98.88,98.28,98.33,4877.0,89.648,89.6843,89.1401,89.1854,4877.0
2020-09-08 14:30:00,98.3,98.38,97.47,97.87,22212.0,89.1582,89.2308,88.4054,88.7682,22212.0
2020-09-08 15:00:00,97.91,98.32,97.88,98.32,36571.0,88.8045,89.1764,88.7773,89.1764,36571.0
2020-09-08 15:30:00,98.26,98.42,97.37,97.44,17407.0,89.1219,89.2671,88.3147,88.3782,17407.0
2020-09-09 09:30:00,97.96,99.42,97.96,99.16,4060.0,88.8498,90.1741,88.8498,89.9382,4060.0
2020-09-09 10:00:00,99.27,99.73,99.2,99.26,2851.0,90.038,90.4552,89.9745,90.0289,2851.0
2020-09-09 10:30:00,99.13,99.18,98.37,98.44,3722.0,89.911,89.9564,89.2217,89.2852,3722.0
2020-09-09 11:00:00,98.54,98.81,98.34,98.58,8887.0,89.3759,89.6208,89.1945,89.4122,8887.0
2020-09-09 11:30:00,98.51,98.86,98.4,98.59,2500.0,89.3487,89.6661,89.2489,89.4212,2500.0
2020-09-09 12:00:00,98.47,98.58,98.31,98.5,3423.0,89.3124,89.4122,89.1673,89.3396,3423.0
2020-09-09 12:30:00,98.55,98.74,98.49,98.61,5400.0,89.385,89.5573,89.3305,89.4394,5400.0
2020-09-09 13:00:00,98.67,99.12,98.65,98.99,3373.0,89.4938,89.902,89.4757,89.784,3373.0
2020-09-09 13:30:00,98.96,99.31,98.95,99.03,3843.0,89.7568,90.0743,89.7478,89.8203,3843.0
2020-09-09 14:00:00,99.02,99.13,98.9,98.91,3088.0,89.8113,89.911,89.7024,89.7115,3088.0
2020-09-09 14:30:00,98.96,99.21,98.96,99.21,3408.0,89.7568,89.9836,89.7568,89.9836,3408.0
2020-09-09 15:00:00,99.15,99.61,99.15,99.53,7411.0,89.9292,90.3464,89.9292,90.2738,7411.0
2020-09-09 15:30:00,99.47,99.5,98.99,99.16,17063.0,90.2194,90.2466,89.784,89.9382,17063.0
2020-09-10 09:30:00,99.25,99.45,98.82,99.13,2228.0,90.0199,90.2013,89.6299,89.911,2228.0
2020-09-10 10:00:00,99.05,99.1,98.03,98.03,2497.0,89.8385,89.8838,88.9133,88.9133,2497.0
2020-09-10 10:30:00,98.15,98.28,97.72,97.92,3899.0,89.0222,89.1401,88.6322,88.8136,3899.0
2020-09-10 11:00:00,97.73,98.29,97.66,98.2,4303.0,88.6412,89.1491,88.5777,89.0675,4303.0
2020-09-10 11:30:00,98.19,98.22,97.64,97.69,4888.0,89.0584,89.0857,88.5596,88.6049,4888.0
2020-09-10 12:00:00,97.57,97.86,97.56,97.6,1700.0,88.4961,88.7591,88.487,88.5233,1700.0
2020-09-10 12:30:00,97.8,97.84,97.54,97.8,2185.0,88.7047,88.741,88.4689,88.7047,2185.0
2020-09-10 13:00:00,97.84,97.97,97.78,97.85,1113.0,88.741,88.8589,88.6866,88.7501,1113.0
2020-09-10 13:30:00,97.93,98.02,97.87,97.91,2887.0,88.8226,88.9043,88.7682,88.8045,2887.0
2020-09-10 14:00:00,97.92,98.07,97.4,97.4,3322.0,88.8136,88.9496,88.3419,88.3419,3322.0
2020-09-10 14:30:00,97.14,97.34,96.97,97.34,2797.0,88.1061,88.2875,87.9519,88.2875,2797.0
2020-09-10 15:00:00,97.46,97.46,96.62,96.84,4275.0,88.3963,88.3963,87.6345,87.834,4275.0
2020-09-10 15:30:00,96.63,97.04,96.55,96.79,21707.0,87.6435,88.0154,87.571,87.7886,21707.0
2020-09-11 09:30:00,97.12,97.29,96.85,97.0,2068.0,88.088,88.2421,87.8431,87.9791,2068.0
2020-09-11 10:00:00,96.96,97.67,96.94,97.36,4627.0,87.9428,88.5868,87.9247,88.3056,4627.0
2020-09-11 10:30:00,97.22,97.41,97.08,97.31,2207.0,88.1787,88.351,88.0517,88.2603,2207.0
2020-09-11 11:00:00,97.41,97.85,97.41,97.78,1791.0,88.351,88.7501,88.351,88.6866,1791.0
2020-09-11 11:30:00,97.66,97.67,97.4,97.51,2044.0,88.5777,88.5868,88.3419,88.4417,2044.0
2020-09-11 12:00:00,97.35,98.22,97.35,98.02,4700.0,88.2966,89.0857,88.2966,88.9043,4700.0
2020-09-11 12:30:00,97.81,97.84,97.61,97.61,2064.0,88.7138,88.741,88.5324,88.5324,2064.0
2020-09-11 13:00:00,97.56,97.56,97.09,97.09,2502.0,88.487,88.487,88.0607,88.0607,2502.0
2020-09-11 13:30:00,96.96,97.3,96.96,97.11,3852.0,87.9428,88.2512,87.9428,88.0789,3852.0
2020-09-11 14:00:00,96.98,97.36,96.98,97.2,2517.0,87.961,88.3056,87.961,88.1605,2517.0
2020-09-11 14:30:00,97.19,97.66,97.19,97.59,1500.0,88.1514,88.5777,88.1514,88.5142,1500.0
2020-09-11 15:00:00,97.46,97.77,97.19,97.71,4184.0,88.3963,88.6775,88.1514,88.6231,4184.0
2020-09-11 15:30:00,97.7,97.73,97.47,97.6,15936.0,88.614,88.6412,88.4054,88.5233,15936.0
2020-09-14 09:30:00,98.14,98.68,98.14,98.44,3499.0,89.0131,89.5029,89.0131,89.2852,3499.0
2020-09-14 10:00:00,98.53,98.53,97.91,98.13,5585.0,89.3668,89.3668,88.8045,89.004,5585.0
2020-09-14 10:30:00,97.93,97.93,97.52,97.79,7852.0,88.8226,88.8226,88.4508,88.6956,7852.0
2020-09-14 11:00:00,97.76,97.87,97.58,97.8,8791.0,88.6684,88.7682,88.5052,88.7047,8791.0
2020-09-14 11:30:00,97.74,98.03,97.74,97.91,6064.0,88.6503,88.9133,88.6503,88.8045,6064.0
2020-09-14 12:00:00,97.85,98.03,97.85,97.96,5989.0,88.7501,88.9133,88.7501,88.8498,5989.0
2020-09-14 12:30:00,97.95,98.12,97.91,98.1,7399.0,88.8408,88.995,88.8045,88.9768,7399.0
2020-09-14 13:00:00,98.15,98.38,98.08,98.14,6274.0,89.0222,89.2308,88.9587,89.0131,6274.0
2020-09-14 13:30:00,98.15,98.15,97.84,97.84,4347.0,89.0222,89.0222,88.741,88.741,4347.0
2020-09-14 14:00:00,97.83,98.17,97.8,98.11,5173.0,88.7319,89.0403,88.7047,88.9859,5173.0
2020-09-14 14:30:00,98.08,98.16,97.85,98.03,5209.0,88.9587,89.0312,88.7501,88.9133,5209.0
2020-09-14 15:00:00,97.98,98.05,97.63,97.78,6952.0,88.868,88.9315,88.5505,88.6866,6952.0
2020-09-14 15:30:00,97.81,98.5,97.74,98.33,25196.0,88.7138,89.3396,88.6503,89.1854,25196.0
2020-09-15 09:30:00,98.69,98.99,98.05,98.05,3724.0,89.5119,89.784,88.9315,88.9315,3724.0
2020-09-15 10:00:00,97.91,98.6,97.91,98.39,4454.0,88.8045,89.4303,88.8045,89.2398,4454.0
2020-09-15 10:30:00,98.54,98.73,98.47,98.68,2900.0,89.3759,89.5482,89.3124,89.5029,2900.0
2020-09-15 11:00:00,98.68,98.68,98.35,98.43,2400.0,89.5029,89.5029,89.2036,89.2761,2400.0
2020-09-15 11:30:00,98.48,98.53,98.21,98.24,4000.0,89.3215,89.3668,89.0766,89.1038,4000.0
2020-09-15 12:00:00,98.32,98.34,98.15,98.2,2670.0,89.1764,89.1945,89.0222,89.0675,2670.0
2020-09-15 12:30:00,98.18,98.29,98.14,98.2,4887.0,89.0494,89.1491,89.0131,89.0675,4887.0
2020-09-15 13:00:00,98.26,98.26,98.09,98.17,3300.0,89.1219,89.1219,88.9677,89.0403,3300.0
2020-09-15 13:30:00,98.14,98.35,98.14,98.35,2501.0,89.0131,89.2036,89.0131,89.2036,2501.0
2020-09-15 14:00:00,98.32,98.57,98.32,98.5,2895.0,89.1764,89.4031,89.1764,89.3396,2895.0
2020-09-15 14:30:00,98.44,98.65,98.43,98.58,2300.0,89.2852,89.4757,89.2761,89.4122,2300.0
2020-09-15 15:00:00,98.58,98.63,98.46,98.51,4944.0,89.4122,89.4575,89.3033,89.3487,4944.0
2020-09-15 15:30:00,98.44,98.44,97.93,98.14,23142.0,89.2852,89.2852,88.8226,89.0131,23142.0
2020-09-16 09:30:00,98.7,98.88,98.23,98.55,4955.0,89.521,89.6843,89.0947,89.385,4955.0
2020-09-16 10:00:00,98.59,99.32,98.59,99.16,9043.0,89.4212,90.0834,89.4212,89.9382,9043.0
2020-09-16 10:30:00,99.24,99.64,99.15,99.55,3888.0,90.0108,90.3736,89.9292,90.292,3888.0
2020-09-16 11:00:00,99.74,100.27,99.64,100.21,4638.0,90.4643,90.945,90.3736,90.8906,4638.0
2020-09-16 11:30:00,100.18,100.44,100.13,100.14,4107.0,90.8634,91.0992,90.818,90.8271,4107.0
2020-09-16 12:00:00,100.17,100.25,100.05,100.23,4811.0,90.8543,90.9269,90.7455,90.9087,4811.0
2020-09-16 12:30:00,100.19,100.28,100.08,100.26,4019.0,90.8724,90.9541,90.7727,90.9359,4019.0
2020-09-16 13:00:00,100.24,100.28,99.95,99.95,3750.0,90.9178,90.9541,90.6548,90.6548,3750.0
2020-09-16 13:30:00,99.95,99.99,99.69,99.88,3203.0,90.6548,90.691,90.4189,90.5913,3203.0
2020-09-16 14:00:00,99.87,100.31,99.87,100.2,3807.0,90.5822,90.9813,90.5822,90.8815,3807.0
2020-09-16 14:30:00,100.35,100.55,100.08,100.22,5565.0,91.0176,91.199,90.7727,90.8997,5565.0
2020-09-16 15:00:00,100.21,100.27,99.14,99.14,3500.0,90.8906,90.945,89.9201,89.9201,3500.0
2020-09-16 15:30:00,99.14,99.44,98.59,98.78,25718.0,89.9201,90.1922,89.4212,89.5936,25718.0
2020-09-17 09:30:00,97.76,98.39,97.05,98.24,7477.0,88.6684,89.2398,88.0245,89.1038,7477.0
2020-09-17 10:00:00,98.35,98.9,98.17,98.76,4225.0,89.2036,89.7024,89.0403,89.5754,4225.0
2020-09-17 10:30:00,98.89,99.59,98.89,99.45,2498.0,89.6933,90.3282,89.6933,90.2013,2498.0
2020-09-17 11:00:00,99.34,100.04,99.34,99.88,2403.0,90.1015,90.7364,90.1015,90.5913,2403.0
2020-09-17 11:30:00,99.77,99.92,99.66,99.75,2516.0,90.4915,90.6276,90.3917,90.4734,2516.0
2020-09-17 12:00:00,99.68,99.89,99.58,99.79,8462.0,90.4099,90.6003,90.3192,90.5096,8462.0
2020-09-17 12:30:00,99.86,100.11,99.63,100.11,2005.0,90.5731,90.7999,90.3645,90.7999,2005.0
2020-09-17 13:00:00,100.12,100.47,100.08,100.29,8605.0,90.809,91.1264,90.7727,90.9631,8605.0
2020-09-17 13:30:00,100.3,100.45,100.13,100.45,6315.0,90.9722,91.1083,90.818,91.1083,6315.0
2020-09-17 14:00:00,100.37,101.12,100.37,100.65,16562.0,91.0357,91.716,91.0357,91.2897,16562.0
2020-09-17 14:30:00,100.53,100.73,100.53,100.68,6714.0,91.1808,91.3622,91.1808,91.3169,6714.0
2020-09-17 15:00:00,100.66,100.79,100.36,100.37,6827.0,91.2987,91.4166,91.0266,91.0357,6827.0
2020-09-17 15:30:00,100.35,100.87,100.26,100.36,29778.0,91.0176,91.4892,90.9359,91.0266,29778.0
2020-09-18 09:30:00,100.76,100.79,100.3,100.54,34563.0,91.3894,91.4166,90.9722,91.1899,34563.0
2020-09-18 10:00:00,100.42,101.08,100.27,101.06,5551.0,91.0811,91.6797,90.945,91.6615,5551.0
2020-09-18 10:30:00,101.05,101.05,100.35,100.35,6131.0,91.6525,91.6525,91.0176,91.0176,6131.0
2020-09-18 11:00:00,100.41,100.45,99.63,99.69,5859.0,91.072,91.1083,90.3645,90.4189,5859.0
2020-09-18 11:30:00,99.6,99.6,98.78,98.78,8263.0,90.3373,90.3373,89.5936,89.5936,8263.0
2020-09-18 12:00:00,98.82,98.89,98.11,98.15,16043.0,89.6299,89.6933,88.9859,89.0222,16043.0
2020-09-18 12:30:00,98.17,98.41,98.08,98.23,8268.0,89.0403,89.258,88.9587,89.0947,8268.0
2020-09-18 13:00:00,98.19,98.55,98.09,98.09,2581.0,89.0584,89.385,88.9677,88.9677,2581.0
2020-09-18 13:30:00,97.91,98.03,97.74,97.97,2204.0,88.8045,88.9133,88.6503,88.8589,2204.0
2020-09-18 14:00:00,97.79,98.05,97.77,98.03,2710.0,88.6956,88.9315,88.6775,88.9133,2710.0
2020-09-18 14:30:00,97.9,97.9,97.51,97.83,7572.0,88.7954,88.7954,88.4417,88.7319,7572.0
2020-09-18 15:00:00,97.83,98.17,97.81,97.97,3161.0,88.7319,89.0403,88.7138,88.8589,3161.0
2020-09-18 15:30:00,98.07,98.08,97.1,97.38,39795.0,88.9496,88.9587,88.0698,88.3238,39795.0
2020-09-21 09:30:00,95.54,96.15,94.34,94.57,3509.0,86.6549,87.2082,85.5665,85.7751,3509.0
2020-09-21 10:00:00,94.36,94.36,92.89,92.9,6822.0,85.5846,85.5846,84.2513,84.2604,6822.0
2020-09-21 10:30:00,93.04,93.2,92.5,93.02,5525.0,84.3874,84.5325,83.8976,84.3692,5525.0
2020-09-21 11:00:00,93.0,93.37,92.31,92.56,9505.0,84.3511,84.6867,83.7253,83.952,9505.0
2020-09-21 11:30:00,92.53,92.88,92.33,92.87,1965.0,83.9248,84.2423,83.7434,84.2332,1965.0
2020-09-21 12:00:00,92.86,93.02,92.77,92.77,3119.0,84.2241,84.3692,84.1425,84.1425,3119.0
2020-09-21 12:30:00,92.69,92.7,92.19,92.29,2221.0,84.0699,84.079,83.6164,83.7071,2221.0
2020-09-21 13:00:00,92.32,92.56,92.18,92.47,4504.0,83.7343,83.952,83.6074,83.8704,4504.0
2020-09-21 13:30:00,92.59,92.59,92.36,92.41,2649.0,83.9792,83.9792,83.7706,83.816,2649.0
2020-09-21 14:00:00,92.41,92.65,92.21,92.6,4174.0,83.816,84.0337,83.6346,83.9883,4174.0
2020-09-21 14:30:00,92.57,92.61,92.28,92.61,4221.0,83.9611,83.9974,83.6981,83.9974,4221.0
2020-09-21 15:00:00,92.62,92.91,92.47,92.8,6618.0,84.0064,84.2695,83.8704,84.1697,6618.0
2020-09-21 15:30:00,92.81,93.35,92.81,93.27,25898.0,84.1788,84.6686,84.1788,84.596,25898.0
2020-09-22 09:30:00,93.31,94.22,93.17,93.22,3056.0,84.6323,85.4577,84.5053,84.5506,3056.0
2020-09-22 10:00:00,93.55,94.52,93.41,94.41,18105.0,84.85,85.7298,84.723,85.63,18105.0
2020-09-22 10:30:00,94.36,94.7,93.96,94.11,9298.0,85.5846,85.893,85.2218,85.3579,9298.0
2020-09-22 11:00:00,94.04,94.04,93.55,93.56,18069.0,85.2944,85.2944,84.85,84.859,18069.0
2020-09-22 11:30:00,93.56,93.72,93.42,93.65,3000.0,84.859,85.0041,84.732,84.9407,3000.0
2020-09-22 12:00:00,93.73,94.09,93.73,94.09,3659.0,85.0132,85.3397,85.0132,85.3397,3659.0
2020-09-22 12:30:00,94.03,94.03,93.45,93.51,11654.0,85.2853,85.2853,84.7593,84.8137,11654.0
2020-09-22 13:00:00,93.48,93.58,93.39,93.56,5127.0,84.7865,84.8772,84.7048,84.859,5127.0
2020-09-22 13:30:00,93.55,93.97,93.55,93.97,1989.0,84.85,85.2309,84.85,85.2309,1989.0
2020-09-22 14:00:00,94.1,94.28,94.08,94.25,4953.0,85.3488,85.5121,85.3307,85.4849,4953.0
2020-09-22 14:30:00,94.35,94.63,94.31,94.58,3233.0,85.5756,85.8295,85.5393,85.7842,3233.0
2020-09-22 15:00:00,94.48,94.65,94.38,94.65,4302.0,85.6935,85.8477,85.6028,85.8477,4302.0
2020-09-22 15:30:00,94.67,95.05,94.57,94.91,40343.0,85.8658,86.2105,85.7751,86.0835,40343.0
2020-09-23 09:30:00,94.75,96.15,94.75,95.66,5625.0,85.9384,87.2082,85.9384,86.7637,5625.0
2020-09-23 10:00:00,95.85,96.39,95.85,96.29,27211.0,86.9361,87.4258,86.9361,87.3351,27211.0
2020-09-23 10:30:00,96.25,96.65,96.04,96.56,17064.0,87.2989,87.6617,87.1084,87.58,17064.0
2020-09-23 11:00:00,96.56,96.97,96.56,96.63,3607.0,87.58,87.9519,87.58,87.6435,3607.0
2020-09-23 11:30:00,96.62,96.83,96.45,96.45,24100.0,87.6345,87.8249,87.4803,87.4803,24100.0
2020-09-23 12:00:00,96.5,96.88,96.3,96.52,14527.0,87.5256,87.8703,87.3442,87.5438,14527.0
2020-09-23 12:30:00,96.48,96.73,96.4,96.68,5827.0,87.5075,87.7342,87.4349,87.6889,5827.0
2020-09-23 13:00:00,96.63,96.93,96.63,96.73,4830.0,87.6435,87.9156,87.6435,87.7342,4830.0
2020-09-23 13:30:00,96.7,96.74,96.3,96.47,6700.0,87.707,87.7433,87.3442,87.4984,6700.0
2020-09-23 14:00:00,96.4,96.44,95.88,95.88,12974.0,87.4349,87.4712,86.9633,86.9633,12974.0
2020-09-23 14:30:00,95.87,95.92,95.3,95.31,11431.0,86.9542,86.9996,86.4372,86.4463,11431.0
2020-09-23 15:00:00,95.3,95.41,94.95,95.38,10893.0,86.4372,86.537,86.1198,86.5098,10893.0
2020-09-23 15:30:00,95.37,95.77,95.08,95.23,84971.0,86.5007,86.8635,86.2377,86.3737,84971.0
2020-09-24 09:30:00,94.63,96.0,94.41,95.6,16290.0,86.1027,87.3492,85.9025,86.9853,16290.0
2020-09-24 10:00:00,95.86,97.05,95.79,95.95,10715.0,87.2218,88.3046,87.1581,87.3037,10715.0
2020-09-24 10:30:00,95.96,95.96,94.57,94.95,7400.0,87.3128,87.3128,86.0481,86.3938,7400.0
2020-09-24 11:00:00,94.83,94.89,94.47,94.47,7588.0,86.2846,86.3392,85.9571,85.9571,7588.0
2020-09-24 11:30:00,94.46,94.93,94.44,94.65,5441.0,85.948,86.3756,85.9298,86.1209,5441.0
2020-09-24 12:00:00,94.83,94.93,94.66,94.76,5539.0,86.2846,86.3756,86.13,86.2209,5539.0
2020-09-24 12:30:00,94.67,95.0,94.24,94.92,4357.0,86.1391,86.4393,85.7478,86.3665,4357.0
2020-09-24 13:00:00,94.98,95.77,94.97,95.73,3956.0,86.4211,87.1399,86.412,87.1035,3956.0
2020-09-24 13:30:00,95.83,95.86,95.6,95.6,4201.0,87.1945,87.2218,86.9853,86.9853,4201.0
2020-09-24 14:00:00,95.67,95.69,95.22,95.29,5052.0,87.0489,87.0671,86.6395,86.7032,5052.0
2020-09-24 14:30:00,95.2,95.35,94.52,94.52,6327.0,86.6213,86.7578,86.0026,86.0026,6327.0
2020-09-24 15:00:00,94.55,95.0,94.38,94.46,13732.0,86.0299,86.4393,85.8752,85.948,13732.0
2020-09-24 15:30:00,94.4,94.61,94.07,94.28,24059.0,85.8934,86.0845,85.5931,85.7842,24059.0
2020-09-25 09:30:00,93.9,94.37,93.57,94.05,5948.0,85.4384,85.8661,85.1382,85.5749,5948.0
2020-09-25 10:00:00,93.96,93.96,93.02,93.57,13445.0,85.493,85.493,84.6377,85.1382,13445.0
2020-09-25 10:30:00,93.42,93.54,93.15,93.5,1640.0,85.0017,85.1109,84.756,85.0745,1640.0
2020-09-25 11:00:00,93.54,93.57,93.23,93.43,3277.0,85.1109,85.1382,84.8288,85.0108,3277.0
2020-09-25 11:30:00,93.51,93.69,92.73,92.96,17081.0,85.0836,85.2474,84.3739,84.5831,17081.0
2020-09-25 12:00:00,92.91,93.48,92.91,93.48,4926.0,84.5377,85.0563,84.5377,85.0563,4926.0
2020-09-25 12:30:00,93.52,94.04,93.47,94.03,2500.0,85.0927,85.5658,85.0472,85.5567,2500.0
2020-09-25 13:00:00,93.98,94.19,93.92,94.18,8537.0,85.5112,85.7023,85.4566,85.6932,8537.0
2020-09-25 13:30:00,94.16,94.21,94.05,94.11,1900.0,85.675,85.7205,85.5749,85.6295,1900.0
2020-09-25 14:00:00,94.18,94.27,93.9,94.23,10479.0,85.6932,85.7751,85.4384,85.7387,10479.0
2020-09-25 14:30:00,94.18,94.35,93.65,93.79,7911.0,85.6932,85.8479,85.211,85.3384,7911.0
2020-09-25 15:00:00,93.8,94.12,93.79,94.03,8650.0,85.3475,85.6386,85.3384,85.5567,8650.0
2020-09-25 15:30:00,94.0,94.0,92.97,93.04,45102.0,85.5294,85.5294,84.5922,84.6559,45102.0
2020-09-28 09:30:00,94.25,95.08,93.74,94.71,5994.0,85.7569,86.5121,85.2929,86.1755,5994.0
2020-09-28 10:00:00,95.19,95.54,94.61,95.21,5405.0,86.6122,86.9307,86.0845,86.6304,5405.0
2020-09-28 10:30:00,95.33,95.58,94.96,95.03,28823.0,86.7396,86.9671,86.4029,86.4666,28823.0
2020-09-28 11:00:00,95.07,95.1,94.84,95.03,12296.0,86.503,86.5303,86.2937,86.4666,12296.0
2020-09-28 11:30:00,95.08,95.27,94.97,94.99,5597.0,86.5121,86.685,86.412,86.4302,5597.0
2020-09-28 12:00:00,95.04,95.55,94.91,95.22,12767.0,86.4757,86.9398,86.3574,86.6395,12767.0
2020-09-28 12:30:00,95.15,95.57,95.14,95.29,4532.0,86.5758,86.958,86.5667,86.7032,4532.0
2020-09-28 13:00:00,95.15,95.2,94.81,94.81,3620.0,86.5758,86.6213,86.2664,86.2664,3620.0
2020-09-28 13:30:00,94.77,94.86,94.57,94.79,6774.0,86.23,86.3119,86.0481,86.2482,6774.0
2020-09-28 14:00:00,94.64,95.25,94.56,95.25,23361.0,86.1118,86.6668,86.039,86.6668,23361.0
2020-09-28 14:30:00,95.35,95.68,95.35,95.65,12366.0,86.7578,87.058,86.7578,87.0307,12366.0
2020-09-28 15:00:00,95.65,95.77,95.54,95.71,7024.0,87.0307,87.1399,86.9307,87.0853,7024.0
2020-09-28 15:30:00,95.71,95.98,95.54,95.92,29799.0,87.0853,87.331,86.9307,87.2764,29799.0
2020-09-29 09:30:00,95.75,96.79,95.75,96.37,4722.0,87.1217,88.068,87.1217,87.6859,4722.0
2020-09-29 10:00:00,96.74,97.23,96.56,97.01,3300.0,88.0225,88.4684,87.8587,88.2682,3300.0
2020-09-29 10:30:00,96.91,96.91,96.08,96.08,3900.0,88.1772,88.1772,87.422,87.422,3900.0
2020-09-29 11:00:00,96.08,96.22,95.9,95.95,7241.0,87.422,87.5494,87.2582,87.3037,7241.0
2020-09-29 11:30:00,95.98,96.07,95.4,95.47,3197.0,87.331,87.4129,86.8033,86.867,3197.0
2020-09-29 12:00:00,95.46,95.51,95.16,95.47,21965.0,86.8579,86.9034,86.5849,86.867,21965.0
2020-09-29 12:30:00,95.41,95.46,95.17,95.3,5029.0,86.8124,86.8579,86.594,86.7123,5029.0
2020-09-29 13:00:00,95.27,95.5,95.0,95.5,5400.0,86.685,86.8943,86.4393,86.8943,5400.0
2020-09-29 13:30:00,95.37,95.74,95.27,95.7,8482.0,86.776,87.1126,86.685,87.0762,8482.0
2020-09-29 14:00:00,95.78,95.99,95.38,95.99,39331.0,87.149,87.3401,86.7851,87.3401,39331.0
2020-09-29 14:30:00,96.12,96.12,95.75,95.77,3406.0,87.4584,87.4584,87.1217,87.1399,3406.0
2020-09-29 15:00:00,95.83,95.86,95.54,95.54,4109.0,87.1945,87.2218,86.9307,86.9307,4109.0
2020-09-29 15:30:00,95.54,95.61,95.03,95.11,30955.0,86.9307,86.9944,86.4666,86.5394,30955.0
2020-09-30 09:30:00,95.83,96.35,95.42,95.5,11671.0,87.1945,87.6677,86.8215,86.8943,11671.0
2020-09-30 10:00:00,95.64,96.09,95.45,95.45,4844.0,87.0216,87.4311,86.8488,86.8488,4844.0
2020-09-30 10:30:00,95.64,95.97,95.61,95.62,6699.0,87.0216,87.3219,86.9944,87.0034,6699.0
2020-09-30 11:00:00,95.53,95.7,95.37,95.49,3704.0,86.9216,87.0762,86.776,86.8852,3704.0
2020-09-30 11:30:00,95.39,95.42,94.81,94.84,8371.0,86.7942,86.8215,86.2664,86.2937,8371.0
2020-09-30 12:00:00,94.88,95.19,94.76,95.09,3740.0,86.3301,86.6122,86.2209,86.5212,3740.0
2020-09-30 12:30:00,95.02,95.1,94.86,94.95,10093.0,86.4575,86.5303,86.3119,86.3938,10093.0
2020-09-30 13:00:00,94.84,95.01,94.65,94.92,7086.0,86.2937,86.4484,86.1209,86.3665,7086.0
2020-09-30 13:30:00,94.92,95.03,94.77,94.84,8273.0,86.3665,86.4666,86.23,86.2937,8273.0
2020-09-30 14:00:00,94.87,95.04,94.38,94.64,13039.0,86.321,86.4757,85.8752,86.1118,13039.0
2020-09-30 14:30:00,94.35,94.36,93.47,93.92,8601.0,85.8479,85.857,85.0472,85.4566,8601.0
2020-09-30 15:00:00,93.81,93.9,92.98,93.05,12969.0,85.3566,85.4384,84.6013,84.665,12969.0
2020-09-30 15:30:00,93.04,94.1,92.99,93.87,41328.0,84.6559,85.6204,84.6104,85.4111,41328.0
2020-10-01 09:30:00,94.26,94.67,93.58,93.58,4677.0,85.766,86.1391,85.1473,85.1473,4677.0
2020-10-01 10:00:00,93.65,93.65,92.68,92.97,6637.0,85.211,85.211,84.3284,84.5922,6637.0
2020-10-01 10:30:00,93.16,94.08,93.12,93.91,8368.0,84.7651,85.6022,84.7287,85.4475,8368.0
2020-10-01 11:00:00,93.95,94.21,93.72,93.74,8880.0,85.4839,85.7205,85.2747,85.2929,8880.0
2020-10-01 11:30:00,93.89,94.07,93.78,93.95,5863.0,85.4293,85.5931,85.3293,85.4839,5863.0
2020-10-01 12:00:00,93.88,94.03,93.53,94.03,4610.0,85.4202,85.5567,85.1018,85.5567,4610.0
2020-10-01 12:30:00,94.13,94.49,94.13,94.32,18326.0,85.6477,85.9753,85.6477,85.8206,18326.0
2020-10-01 13:00:00,94.22,94.25,93.86,93.93,6013.0,85.7296,85.7569,85.402,85.4657,6013.0
2020-10-01 13:30:00,93.89,93.9,93.0,93.05,12072.0,85.4293,85.4384,84.6195,84.665,12072.0
2020-10-01 14:00:00,93.06,93.22,92.52,93.22,9527.0,84.6741,84.8197,84.1828,84.8197,9527.0
2020-10-01 14:30:00,93.3,93.57,93.24,93.56,9038.0,84.8925,85.1382,84.8379,85.1291,9038.0
2020-10-01 15:00:00,93.67,93.98,93.36,93.4,9280.0,85.2292,85.5112,84.9471,84.9835,9280.0
2020-10-01 15:30:00,93.41,93.74,92.93,93.61,39522.0,84.9926,85.2929,84.5559,85.1746,39522.0
2020-10-02 09:30:00,91.82,93.32,91.82,92.74,5041.0,83.5459,84.9107,83.5459,84.383,5041.0
2020-10-02 10:00:00,92.89,93.99,92.77,93.21,6670.0,84.5195,85.5203,84.4103,84.8106,6670.0
2020-10-02 10:30:00,93.24,93.78,93.03,93.31,16774.0,84.8379,85.3293,84.6468,84.9016,16774.0
2020-10-02 11:00:00,93.3,94.2,93.16,94.2,13584.0,84.8925,85.7114,84.7651,85.7114,13584.0
2020-10-02 11:30:00,94.37,94.37,94.0,94.0,3293.0,85.8661,85.8661,85.5294,85.5294,3293.0
2020-10-02 12:00:00,93.84,94.9,93.79,94.9,3345.0,85.3838,86.3483,85.3384,86.3483,3345.0
2020-10-02 12:30:00,95.05,95.18,94.84,94.91,3339.0,86.4848,86.6031,86.2937,86.3574,3339.0
2020-10-02 13:00:00,95.09,95.15,94.85,94.99,3428.0,86.5212,86.5758,86.3028,86.4302,3428.0
2020-10-02 13:30:00,94.93,94.94,94.21,94.39,3511.0,86.3756,86.3847,85.7205,85.8843,3511.0
2020-10-02 14:00:00,94.5,94.76,94.5,94.63,4026.0,85.9844,86.2209,85.9844,86.1027,4026.0
2020-10-02 14:30:00,94.72,94.86,94.48,94.48,5378.0,86.1846,86.3119,85.9662,85.9662,5378.0
2020-10-02 15:00:00,94.52,94.57,94.23,94.27,7338.0,86.0026,86.0481,85.7387,85.7751,7338.0
2020-10-02 15:30:00,94.23,94.39,93.5,93.54,49270.0,85.7387,85.8843,85.0745,85.1109,49270.0
2020-10-05 09:30:00,95.14,96.05,95.14,95.73,6274.0,86.5667,87.3947,86.5667,87.1035,6274.0
2020-10-05 10:00:00,96.21,96.86,95.93,96.59,3300.0,87.5403,88.1317,87.2855,87.886,3300.0
2020-10-05 10:30:00,96.66,96.66,96.16,96.53,3197.0,87.9497,87.9497,87.4948,87.8314,3197.0
2020-10-05 11:00:00,96.49,96.56,95.86,95.86,3199.0,87.7951,87.8587,87.2218,87.2218,3199.0
2020-10-05 11:30:00,95.8,95.88,95.51,95.64,6324.0,87.1672,87.24,86.9034,87.0216,6324.0
2020-10-05 12:00:00,95.58,95.8,95.5,95.69,3863.0,86.9671,87.1672,86.8943,87.0671,3863.0
2020-10-05 12:30:00,95.69,96.07,95.64,95.94,3871.0,87.0671,87.4129,87.0216,87.2946,3871.0
2020-10-05 13:00:00,96.01,96.58,95.81,96.52,32236.0,87.3583,87.8769,87.1763,87.8223,32236.0
2020-10-05 13:30:00,96.58,96.8,96.33,96.33,5009.0,87.8769,88.0771,87.6495,87.6495,5009.0
2020-10-05 14:00:00,96.27,96.7,95.94,96.61,9921.0,87.5949,87.9861,87.2946,87.9042,9921.0
2020-10-05 14:30:00,96.68,96.89,96.68,96.81,6377.0,87.9679,88.159,87.9679,88.0862,6377.0
2020-10-05 15:00:00,96.78,97.06,96.73,97.01,11059.0,88.0589,88.3137,88.0134,88.2682,11059.0
2020-10-05 15:30:00,97.02,97.38,96.88,97.34,24643.0,88.2773,88.6049,88.1499,88.5685,24643.0
2020-10-06 09:30:00,97.59,97.68,97.25,97.4,24039.0,88.7959,88.8778,88.4866,88.623,24039.0
2020-10-06 10:00:00,97.55,98.57,97.42,98.56,10622.0,88.7595,89.6876,88.6412,89.6785,10622.0
2020-10-06 10:30:00,98.69,99.15,98.27,98.96,9255.0,89.7968,90.2154,89.4147,90.0425,9255.0
2020-10-06 11:00:00,98.81,98.97,98.69,98.96,11519.0,89.906,90.0516,89.7968,90.0425,11519.0
2020-10-06 11:30:00,99.05,99.15,98.82,98.97,6656.0,90.1244,90.2154,89.9151,90.0516,6656.0
2020-10-06 12:00:00,98.94,99.06,98.6,98.66,18131.0,90.0243,90.1335,89.7149,89.7695,18131.0
2020-10-06 12:30:00,98.79,99.43,98.79,99.39,15256.0,89.8878,90.4701,89.8878,90.4337,15256.0
2020-10-06 13:00:00,99.34,99.89,99.34,99.89,5680.0,90.3882,90.8887,90.3882,90.8887,5680.0
2020-10-06 13:30:00,99.85,99.85,99.59,99.76,2208.0,90.8523,90.8523,90.6157,90.7704,2208.0
2020-10-06 14:00:00,99.63,100.24,99.63,100.07,16227.0,90.6521,91.2071,90.6521,91.0524,16227.0
2020-10-06 14:30:00,100.24,100.25,98.86,99.36,18232.0,91.2071,91.2162,89.9515,90.4064,18232.0
2020-10-06 15:00:00,99.35,99.52,98.79,99.0,52161.0,90.3973,90.552,89.8878,90.0789,52161.0
2020-10-06 15:30:00,99.02,99.97,98.61,98.66,53808.0,90.0971,90.9615,89.724,89.7695,53808.0
2020-10-07 09:30:00,99.68,100.79,99.66,100.25,6382.0,90.6976,91.7076,90.6794,91.2162,6382.0
2020-10-07 10:00:00,100.08,101.39,100.08,101.39,3667.0,91.0615,92.2535,91.0615,92.2535,3667.0
2020-10-07 10:30:00,101.38,101.55,101.25,101.29,10204.0,92.2444,92.3991,92.1261,92.1625,10204.0
2020-10-07 11:00:00,101.22,101.22,100.44,100.45,2000.0,92.0988,92.0988,91.3891,91.3982,2000.0
2020-10-07 11:30:00,100.48,100.49,100.14,100.15,3176.0,91.4255,91.4346,91.1161,91.1252,3176.0
2020-10-07 12:00:00,99.86,99.86,99.47,99.51,3626.0,90.8614,90.8614,90.5065,90.5429,3626.0
2020-10-07 12:30:00,99.45,99.54,99.23,99.23,1907.0,90.4883,90.5702,90.2881,90.2881,1907.0
2020-10-07 13:00:00,99.17,99.2,98.94,99.04,6579.0,90.2336,90.2608,90.0243,90.1153,6579.0
2020-10-07 13:30:00,99.16,99.82,99.16,99.57,3450.0,90.2245,90.825,90.2245,90.5975,3450.0
2020-10-07 14:00:00,99.47,99.88,99.47,99.83,721.0,90.5065,90.8796,90.5065,90.8341,721.0
2020-10-07 14:30:00,99.87,100.16,99.87,99.99,1400.0,90.8705,91.1343,90.8705,90.9797,1400.0
2020-10-07 15:00:00,99.98,100.22,99.89,99.89,4158.0,90.9706,91.1889,90.8887,90.8887,4158.0
2020-10-07 15:30:00,99.69,100.18,99.59,99.85,32668.0,90.7067,91.1525,90.6157,90.8523,32668.0
2020-10-08 09:30:00,100.38,100.38,99.17,99.17,3836.0,91.3345,91.3345,90.2336,90.2336,3836.0
2020-10-08 10:00:00,99.27,99.58,99.05,99.3,6859.0,90.3245,90.6066,90.1244,90.3518,6859.0
2020-10-08 10:30:00,99.37,99.69,99.34,99.34,3300.0,90.4155,90.7067,90.3882,90.3882,3300.0
2020-10-08 11:00:00,99.35,99.71,99.23,99.23,3686.0,90.3973,90.7249,90.2881,90.2881,3686.0
2020-10-08 11:30:00,99.32,99.33,98.5,98.78,14875.0,90.37,90.3791,89.6239,89.8787,14875.0
2020-10-08 12:00:00,98.81,99.25,98.8,99.15,2700.0,89.906,90.3063,89.8969,90.2154,2700.0
2020-10-08 12:30:00,99.13,99.15,98.87,98.92,4100.0,90.1972,90.2154,89.9606,90.0061,4100.0
2020-10-08 13:00:00,99.07,99.07,98.93,99.05,3100.0,90.1426,90.1426,90.0152,90.1244,3100.0
2020-10-08 13:30:00,99.04,99.43,99.01,99.25,4205.0,90.1153,90.4701,90.088,90.3063,4205.0
2020-10-08 14:00:00,99.29,99.45,99.29,99.37,3517.0,90.3427,90.4883,90.3427,90.4155,3517.0
2020-10-08 14:30:00,99.4,99.4,99.25,99.28,1701.0,90.4428,90.4428,90.3063,90.3336,1701.0
2020-10-08 15:00:00,99.29,99.33,99.11,99.33,5448.0,90.3427,90.3791,90.179,90.3791,5448.0
2020-10-08 15:30:00,99.34,99.78,99.24,99.78,37455.0,90.3882,90.7886,90.2972,90.7886,37455.0
2020-10-09 09:30:00,100.96,101.7,100.51,100.72,17200.0,91.8622,92.5356,91.4528,91.6439,17200.0
2020-10-09 10:00:00,100.97,101.81,100.73,101.05,6476.0,91.8713,92.6357,91.653,91.9441,6476.0
2020-10-09 10:30:00,101.04,101.22,100.93,100.93,2100.0,91.935,92.0988,91.835,91.835,2100.0
2020-10-09 11:00:00,100.6,100.94,100.6,100.83,1300.0,91.5347,91.8441,91.5347,91.744,1300.0
2020-10-09 11:30:00,100.82,101.42,100.45,101.42,1943.0,91.7349,92.2808,91.3982,92.2808,1943.0
2020-10-09 12:00:00,101.39,101.49,101.2,101.41,2158.0,92.2535,92.3445,92.0806,92.2717,2158.0
2020-10-09 12:30:00,101.27,101.46,101.27,101.33,800.0,92.1443,92.3172,92.1443,92.1989,800.0
2020-10-09 13:00:00,101.4,101.5,100.85,100.85,4500.0,92.2626,92.3536,91.7622,91.7622,4500.0
2020-10-09 13:30:00,101.01,101.01,100.55,100.55,3002.0,91.9077,91.9077,91.4892,91.4892,3002.0
2020-10-09 14:00:00,100.64,100.66,100.17,100.17,4901.0,91.5711,91.5893,91.1434,91.1434,4901.0
2020-10-09 14:30:00,100.3,100.3,99.96,100.13,5425.0,91.2617,91.2617,90.9524,91.107,5425.0
2020-10-09 15:00:00,100.14,100.36,100.06,100.22,4732.0,91.1161,91.3163,91.0433,91.1889,4732.0
2020-10-09 15:30:00,100.08,100.28,99.87,99.95,27962.0,91.0615,91.2435,90.8705,90.9433,27962.0
2020-10-12 09:30:00,101.88,101.88,100.74,101.33,15894.0,92.6993,92.6993,91.6621,92.1989,15894.0
2020-10-12 10:00:00,101.55,101.95,101.37,101.81,3809.0,92.3991,92.763,92.2353,92.6357,3809.0
2020-10-12 10:30:00,101.8,101.95,101.26,101.29,3485.0,92.6266,92.763,92.1352,92.1625,3485.0
2020-10-12 11:00:00,100.93,101.47,100.93,101.41,1833.0,91.835,92.3263,91.835,92.2717,1833.0
2020-10-12 11:30:00,101.31,101.51,101.21,101.51,2582.0,92.1807,92.3627,92.0897,92.3627,2582.0
2020-10-12 12:00:00,101.42,101.5,101.32,101.5,1320.0,92.2808,92.3536,92.1898,92.3536,1320.0
2020-10-12 12:30:00,101.46,101.58,101.29,101.29,1802.0,92.3172,92.4264,92.1625,92.1625,1802.0
2020-10-12 13:00:00,101.22,101.33,101.12,101.33,1302.0,92.0988,92.1989,92.0078,92.1989,1302.0
2020-10-12 13:30:00,101.21,101.21,100.85,100.85,1421.0,92.0897,92.0897,91.7622,91.7622,1421.0
2020-10-12 14:00:00,100.98,100.98,100.58,100.66,2613.0,91.8804,91.8804,91.5165,91.5893,2613.0
2020-10-12 14:30:00,100.64,100.72,100.55,100.59,4403.0,91.5711,91.6439,91.4892,91.5256,4403.0
2020-10-12 15:00:00,100.72,100.92,100.68,100.83,4774.0,91.6439,91.8259,91.6075,91.744,4774.0
2020-10-12 15:30:00,100.89,100.96,100.33,100.47,23731.0,91.7986,91.8622,91.289,91.4164,23731.0
2020-10-13 09:30:00,101.18,101.69,100.84,100.84,11163.0,92.0624,92.5265,91.7531,91.7531,11163.0
2020-10-13 10:00:00,100.44,100.71,99.78,99.97,1226.0,91.3891,91.6348,90.7886,90.9615,1226.0
2020-10-13 10:30:00,100.16,100.38,99.76,99.89,4064.0,91.1343,91.3345,90.7704,90.8887,4064.0
2020-10-13 11:00:00,99.68,99.68,99.2,99.27,2132.0,90.6976,90.6976,90.2608,90.3245,2132.0
2020-10-13 11:30:00,99.16,99.28,98.86,99.13,11700.0,90.2245,90.3336,89.9515,90.1972,11700.0
2020-10-13 12:00:00,99.11,99.7,99.1,99.46,2721.0,90.179,90.7158,90.1699,90.4974,2721.0
2020-10-13 12:30:00,99.45,99.67,99.24,99.67,1119.0,90.4883,90.6885,90.2972,90.6885,1119.0
2020-10-13 13:00:00,99.6,99.6,99.1,99.32,4079.0,90.6248,90.6248,90.1699,90.37,4079.0
2020-10-13 13:30:00,99.49,99.52,99.14,99.14,1533.0,90.5247,90.552,90.2063,90.2063,1533.0
2020-10-13 14:00:00,99.04,99.12,98.97,99.0,5150.0,90.1153,90.1881,90.0516,90.0789,5150.0
2020-10-13 14:30:00,98.93,99.01,98.67,98.85,3345.0,90.0152,90.088,89.7786,89.9424,3345.0
2020-10-13 15:00:00,98.84,98.94,98.72,98.91,2662.0,89.9333,90.0243,89.8241,89.997,2662.0
2020-10-13 15:30:00,98.96,99.13,98.65,98.73,23397.0,90.0425,90.1972,89.7604,89.8332,23397.0
2020-10-14 09:30:00,98.49,100.2,98.49,100.2,3954.0,89.6148,91.1707,89.6148,91.1707,3954.0
2020-10-14 10:00:00,100.19,100.35,99.97,100.04,3206.0,91.1616,91.3072,90.9615,91.0252,3206.0
2020-10-14 10:30:00,99.88,99.98,99.5,99.74,5911.0,90.8796,90.9706,90.5338,90.7522,5911.0
2020-10-14 11:00:00,99.74,99.85,99.59,99.85,2809.0,90.7522,90.8523,90.6157,90.8523,2809.0
2020-10-14 11:30:00,99.84,99.98,99.27,99.28,2000.0,90.8432,90.9706,90.3245,90.3336,2000.0
2020-10-14 12:00:00,99.39,99.52,99.1,99.14,2500.0,90.4337,90.552,90.1699,90.2063,2500.0
2020-10-14 12:30:00,99.23,99.35,99.08,99.34,3306.0,90.2881,90.3973,90.1517,90.3882,3306.0
2020-10-14 13:00:00,99.39,99.58,99.36,99.56,2810.0,90.4337,90.6066,90.4064,90.5884,2810.0
2020-10-14 13:30:00,99.57,99.63,99.49,99.53,2438.0,90.5975,90.6521,90.5247,90.5611,2438.0
2020-10-14 14:00:00,99.5,99.64,99.49,99.5,5308.0,90.5338,90.6612,90.5247,90.5338,5308.0
2020-10-14 14:30:00,99.48,99.52,99.22,99.52,3832.0,90.5156,90.552,90.279,90.552,3832.0
2020-10-14 15:00:00,99.48,99.74,99.43,99.6,3655.0,90.5156,90.7522,90.4701,90.6248,3655.0
2020-10-14 15:30:00,99.63,99.8,99.3,99.3,15753.0,90.6521,90.8068,90.3518,90.3518,15753.0
2020-10-15 09:30:00,97.78,99.04,97.78,99.04,3047.0,88.9688,90.1153,88.9688,90.1153,3047.0
2020-10-15 10:00:00,99.01,99.27,98.67,98.79,2224.0,90.088,90.3245,89.7786,89.8878,2224.0
2020-10-15 10:30:00,98.91,98.97,98.49,98.76,2154.0,89.997,90.0516,89.6148,89.8605,2154.0
2020-10-15 11:00:00,98.74,98.95,98.56,98.66,2103.0,89.8423,90.0334,89.6785,89.7695,2103.0
2020-10-15 11:30:00,98.61,99.34,98.6,99.13,2092.0,89.724,90.3882,89.7149,90.1972,2092.0
2020-10-15 12:00:00,99.1,99.21,99.1,99.21,901.0,90.1699,90.2699,90.1699,90.2699,901.0
2020-10-15 12:30:00,99.25,99.63,99.19,99.63,1541.0,90.3063,90.6521,90.2517,90.6521,1541.0
2020-10-15 13:00:00,99.7,100.31,99.67,100.31,9597.0,90.7158,91.2708,90.6885,91.2708,9597.0
2020-10-15 13:30:00,100.28,100.29,100.03,100.23,8008.0,91.2435,91.2526,91.0161,91.198,8008.0
2020-10-15 14:00:00,100.25,100.58,100.25,100.31,3530.0,91.2162,91.5165,91.2162,91.2708,3530.0
2020-10-15 14:30:00,100.36,100.4,100.03,100.4,4543.0,91.3163,91.3527,91.0161,91.3527,4543.0
2020-10-15 15:00:00,100.4,100.93,100.36,100.93,15398.0,91.3527,91.835,91.3163,91.835,15398.0
2020-10-15 15:30:00,100.89,101.31,100.69,100.97,26752.0,91.7986,92.1807,91.6166,91.8713,26752.0
2020-10-16 09:30:00,101.15,101.48,101.1,101.2,10128.0,92.0351,92.3354,91.9896,92.0806,10128.0
2020-10-16 10:00:00,101.03,101.95,101.0,101.81,17475.0,91.9259,92.763,91.8986,92.6357,17475.0
2020-10-16 10:30:00,101.95,102.15,101.7,101.71,10707.0,92.763,92.945,92.5356,92.5447,10707.0
2020-10-16 11:00:00,101.71,102.19,101.71,101.86,6928.0,92.5447,92.9814,92.5447,92.6811,6928.0
2020-10-16 11:30:00,101.9,102.1,101.87,102.1,7738.0,92.7175,92.8995,92.6902,92.8995,7738.0
2020-10-16 12:00:00,102.02,102.2,101.97,102.19,2776.0,92.8267,92.9905,92.7812,92.9814,2776.0
2020-10-16 12:30:00,102.11,102.12,101.61,101.88,6018.0,92.9086,92.9177,92.4537,92.6993,6018.0
2020-10-16 13:00:00,101.83,102.02,101.8,101.95,7302.0,92.6539,92.8267,92.6266,92.763,7302.0
2020-10-16 13:30:00,101.99,102.05,101.89,101.93,22300.0,92.7994,92.854,92.7084,92.7448,22300.0
2020-10-16 14:00:00,101.97,102.11,101.9,102.03,2940.0,92.7812,92.9086,92.7175,92.8358,2940.0
2020-10-16 14:30:00,102.07,102.1,101.93,102.05,1350.0,92.8722,92.8995,92.7448,92.854,1350.0
2020-10-16 15:00:00,102.0,102.0,101.48,101.54,5247.0,92.8085,92.8085,92.3354,92.39,5247.0
2020-10-16 15:30:00,101.51,101.57,100.9,101.04,18408.0,92.3627,92.4173,91.8077,91.935,18408.0
2020-10-19 09:30:00,100.93,101.08,99.92,100.35,8267.0,91.835,91.9714,90.916,91.3072,8267.0
2020-10-19 10:00:00,100.24,100.5,99.81,100.4,5236.0,91.2071,91.4437,90.8159,91.3527,5236.0
2020-10-19 10:30:00,100.62,100.89,100.47,100.57,13293.0,91.5529,91.7986,91.4164,91.5074,13293.0
2020-10-19 11:00:00,100.49,100.65,99.81,100.09,8937.0,91.4346,91.5802,90.8159,91.0706,8937.0
2020-10-19 11:30:00,100.14,100.3,99.86,100.3,4931.0,91.1161,91.2617,90.8614,91.2617,4931.0
2020-10-19 12:00:00,100.15,100.47,100.07,100.38,12774.0,91.1252,91.4164,91.0524,91.3345,12774.0
2020-10-19 12:30:00,100.29,100.41,100.1,100.29,11700.0,91.2526,91.3618,91.0797,91.2526,11700.0
2020-10-19 13:00:00,100.22,100.22,99.73,99.79,5107.0,91.1889,91.1889,90.7431,90.7977,5107.0
2020-10-19 13:30:00,99.75,99.75,99.1,99.18,8063.0,90.7613,90.7613,90.1699,90.2426,8063.0
2020-10-19 14:00:00,99.08,99.38,98.93,99.38,4945.0,90.1517,90.4246,90.0152,90.4246,4945.0
2020-10-19 14:30:00,99.39,99.39,98.61,98.61,7177.0,90.4337,90.4337,89.724,89.724,7177.0
2020-10-19 15:00:00,98.53,98.61,98.38,98.6,4953.0,89.6512,89.724,89.5147,89.7149,4953.0
2020-10-19 15:30:00,98.63,98.94,98.13,98.38,20154.0,89.7422,90.0243,89.2873,89.5147,20154.0
2020-10-20 09:30:00,98.83,100.11,98.83,100.11,2651.0,89.9242,91.0888,89.9242,91.0888,2651.0
2020-10-20 10:00:00,99.9,100.25,99.34,100.22,3207.0,90.8978,91.2162,90.3882,91.1889,3207.0
2020-10-20 10:30:00,100.17,100.48,99.99,100.0,5650.0,91.1434,91.4255,90.9797,90.9888,5650.0
2020-10-20 11:00:00,100.08,100.26,99.86,100.25,2808.0,91.0615,91.2253,90.8614,91.2162,2808.0
2020-10-20 11:30:00,100.23,100.73,100.15,100.51,5500.0,91.198,91.653,91.1252,91.4528,5500.0
2020-10-20 12:00:00,100.49,100.71,99.86,99.91,14748.0,91.4346,91.6348,90.8614,90.9069,14748.0
2020-10-20 12:30:00,99.98,100.73,99.97,100.62,14264.0,90.9706,91.653,90.9615,91.5529,14264.0
2020-10-20 13:00:00,100.73,101.36,100.64,101.36,9619.0,91.653,92.2262,91.5711,92.2262,9619.0
2020-10-20 13:30:00,101.36,101.41,101.02,101.02,4110.0,92.2262,92.2717,91.9168,91.9168,4110.0
2020-10-20 14:00:00,101.12,101.13,100.61,100.61,2100.0,92.0078,92.0169,91.5438,91.5438,2100.0
2020-10-20 14:30:00,100.66,100.72,100.41,100.45,2750.0,91.5893,91.6439,91.3618,91.3982,2750.0
2020-10-20 15:00:00,100.45,100.45,99.69,100.12,2831.0,91.3982,91.3982,90.7067,91.0979,2831.0
2020-10-20 15:30:00,100.22,100.22,99.61,99.73,16468.0,91.1889,91.1889,90.6339,90.7431,16468.0
2020-10-21 09:30:00,99.24,100.25,99.17,99.81,7496.0,90.2972,91.2162,90.2336,90.8159,7496.0
2020-10-21 10:00:00,99.89,100.26,99.58,100.03,8213.0,90.8887,91.2253,90.6066,91.0161,8213.0
2020-10-21 10:30:00,99.93,99.97,99.0,99.03,7963.0,90.9251,90.9615,90.0789,90.1062,7963.0
2020-10-21 11:00:00,99.03,99.03,98.41,98.73,9544.0,90.1062,90.1062,89.542,89.8332,9544.0
2020-10-21 11:30:00,98.8,98.99,98.62,98.8,14032.0,89.8969,90.0698,89.7331,89.8969,14032.0
2020-10-21 12:00:00,98.81,99.36,98.75,98.95,10835.0,89.906,90.4064,89.8514,90.0334,10835.0
2020-10-21 12:30:00,98.84,98.88,98.34,98.48,8852.0,89.9333,89.9697,89.4783,89.6057,8852.0
2020-10-21 13:00:00,98.55,98.55,98.19,98.34,7567.0,89.6694,89.6694,89.3419,89.4783,7567.0
2020-10-21 13:30:00,98.34,98.73,98.34,98.51,12314.0,89.4783,89.8332,89.4783,89.633,12314.0
2020-10-21 14:00:00,98.53,98.72,98.45,98.71,7277.0,89.6512,89.8241,89.5784,89.815,7277.0
2020-10-21 14:30:00,98.55,98.76,98.52,98.68,12242.0,89.6694,89.8605,89.6421,89.7877,12242.0
2020-10-21 15:00:00,98.67,99.33,98.67,99.06,31608.0,89.7786,90.3791,89.7786,90.1335,31608.0
2020-10-21 15:30:00,99.06,99.07,98.48,98.52,35547.0,90.1335,90.1426,89.6057,89.6421,35547.0
2020-10-22 09:30:00,98.53,99.07,98.53,98.91,4789.0,89.6512,90.1426,89.6512,89.997,4789.0
2020-10-22 10:00:00,99.03,99.11,98.48,98.64,17476.0,90.1062,90.179,89.6057,89.7513,17476.0
2020-10-22 10:30:00,98.54,98.93,98.13,98.8,43335.0,89.6603,90.0152,89.2873,89.8969,43335.0
2020-10-22 11:00:00,98.8,99.02,98.53,98.62,6161.0,89.8969,90.0971,89.6512,89.7331,6161.0
2020-10-22 11:30:00,98.45,98.46,97.56,97.58,3870.0,89.5784,89.5875,88.7686,88.7868,3870.0
2020-10-22 12:00:00,97.61,97.88,97.5,97.84,10728.0,88.8141,89.0598,88.714,89.0234,10728.0
2020-10-22 12:30:00,97.84,98.0,97.63,97.7,5714.0,89.0234,89.169,88.8323,88.896,5714.0
2020-10-22 13:00:00,97.75,97.77,97.46,97.46,10410.0,88.9415,88.9597,88.6776,88.6776,10410.0
2020-10-22 13:30:00,97.54,97.57,97.39,97.4,8081.0,88.7504,88.7777,88.614,88.623,8081.0
2020-10-22 14:00:00,97.47,97.73,97.33,97.59,6309.0,88.6867,88.9233,88.5594,88.7959,6309.0
2020-10-22 14:30:00,97.59,97.63,97.35,97.48,11657.0,88.7959,88.8323,88.5776,88.6958,11657.0
2020-10-22 15:00:00,97.47,97.5,97.2,97.32,11149.0,88.6867,88.714,88.4411,88.5503,11149.0
2020-10-22 15:30:00,97.36,97.43,96.51,96.6,73852.0,88.5867,88.6503,87.8132,87.8951,73852.0
2020-10-23 09:30:00,97.79,98.55,97.47,97.67,8283.0,88.9779,89.6694,88.6867,88.8687,8283.0
2020-10-23 10:00:00,97.83,98.89,97.83,98.84,9645.0,89.0143,89.9788,89.0143,89.9333,9645.0
2020-10-23 10:30:00,98.78,99.36,98.72,98.84,4889.0,89.8787,90.4064,89.8241,89.9333,4889.0
2020-10-23 11:00:00,98.9,99.35,98.9,99.15,3586.0,89.9879,90.3973,89.9879,90.2154,3586.0
2020-10-23 11:30:00,99.15,99.51,99.15,99.51,2527.0,90.2154,90.5429,90.2154,90.5429,2527.0
2020-10-23 12:00:00,99.48,99.67,99.18,99.38,2909.0,90.5156,90.6885,90.2426,90.4246,2909.0
2020-10-23 12:30:00,99.35,99.59,99.02,99.07,3000.0,90.3973,90.6157,90.0971,90.1426,3000.0
2020-10-23 13:00:00,99.47,99.84,99.24,99.84,3022.0,90.5065,90.8432,90.2972,90.8432,3022.0
2020-10-23 13:30:00,99.74,99.91,99.51,99.77,4446.0,90.7522,90.9069,90.5429,90.7795,4446.0
2020-10-23 14:00:00,99.88,100.24,99.8,100.19,3601.0,90.8796,91.2071,90.8068,91.1616,3601.0
2020-10-23 14:30:00,100.27,100.37,99.7,99.9,4626.0,91.2344,91.3254,90.7158,90.8978,4626.0
2020-10-23 15:00:00,99.88,100.1,99.85,99.92,3601.0,90.8796,91.0797,90.8523,90.916,3601.0
2020-10-23 15:30:00,99.9,100.33,99.81,100.18,23699.0,90.8978,91.289,90.8159,91.1525,23699.0
2020-10-26 09:30:00,98.8,98.89,97.24,97.45,3202.0,89.8969,89.9788,88.4775,88.6685,3202.0
2020-10-26 10:00:00,97.44,97.44,97.06,97.06,3999.0,88.6594,88.6594,88.3137,88.3137,3999.0
2020-10-26 10:30:00,96.91,97.18,96.59,96.7,3148.0,88.1772,88.4229,87.886,87.9861,3148.0
2020-10-26 11:00:00,96.52,96.83,96.44,96.83,3100.0,87.8223,88.1044,87.7496,88.1044,3100.0
2020-10-26 11:30:00,96.86,97.22,96.72,97.18,4039.0,88.1317,88.4593,88.0043,88.4229,4039.0
2020-10-26 12:00:00,97.01,97.1,96.83,96.83,2711.0,88.2682,88.3501,88.1044,88.1044,2711.0
2020-10-26 12:30:00,96.76,96.85,96.52,96.57,4936.0,88.0407,88.1226,87.8223,87.8678,4936.0
2020-10-26 13:00:00,96.45,96.62,96.26,96.26,2141.0,87.7587,87.9133,87.5858,87.5858,2141.0
2020-10-26 13:30:00,96.04,96.36,95.88,96.36,2925.0,87.3856,87.6768,87.24,87.6768,2925.0
2020-10-26 14:00:00,96.35,96.95,96.26,96.95,3658.0,87.6677,88.2136,87.5858,88.2136,3658.0
2020-10-26 14:30:00,96.89,96.92,96.59,96.67,5382.0,88.159,88.1863,87.886,87.9588,5382.0
2020-10-26 15:00:00,96.58,96.67,96.38,96.6,4194.0,87.8769,87.9588,87.695,87.8951,4194.0
2020-10-26 15:30:00,96.59,96.82,96.19,96.67,20148.0,87.886,88.0953,87.5221,87.9588,20148.0
2020-10-27 09:30:00,96.47,96.51,95.5,96.05,3481.0,87.7769,87.8132,86.8943,87.3947,3481.0
2020-10-27 10:00:00,95.92,96.2,95.18,95.42,4748.0,87.2764,87.5312,86.6031,86.8215,4748.0
2020-10-27 10:30:00,95.38,95.63,95.06,95.27,3575.0,86.7851,87.0125,86.4939,86.685,3575.0
2020-10-27 11:00:00,95.29,95.62,95.1,95.13,10925.0,86.7032,87.0034,86.5303,86.5576,10925.0
2020-10-27 11:30:00,95.0,95.03,94.75,94.91,2747.0,86.4393,86.4666,86.2118,86.3574,2747.0
2020-10-27 12:00:00,95.05,95.12,94.99,95.05,3209.0,86.4848,86.5485,86.4302,86.4848,3209.0
2020-10-27 12:30:00,95.02,95.02,94.55,94.61,4096.0,86.4575,86.4575,86.0299,86.0845,4096.0
2020-10-27 13:00:00,94.59,94.92,94.52,94.75,2320.0,86.0663,86.3665,86.0026,86.2118,2320.0
2020-10-27 13:30:00,94.84,95.02,94.47,94.92,3102.0,86.2937,86.4575,85.9571,86.3665,3102.0
2020-10-27 14:00:00,94.87,94.87,94.42,94.42,4720.0,86.321,86.321,85.9116,85.9116,4720.0
2020-10-27 14:30:00,94.38,94.44,94.19,94.23,10175.0,85.8752,85.9298,85.7023,85.7387,10175.0
2020-10-27 15:00:00,94.3,94.78,94.2,94.69,16681.0,85.8024,86.2391,85.7114,86.1573,16681.0
2020-10-27 15:30:00,94.75,94.95,94.13,94.23,23996.0,86.2118,86.3938,85.6477,85.7387,23996.0
2020-10-28 09:30:00,92.6,93.66,92.06,93.57,8130.0,84.2556,85.2201,83.7642,85.1382,8130.0
2020-10-28 10:00:00,93.58,94.54,93.36,93.95,9009.0,85.1473,86.0208,84.9471,85.4839,9009.0
2020-10-28 10:30:00,94.12,94.18,93.45,93.82,7038.0,85.6386,85.6932,85.029,85.3657,7038.0
2020-10-28 11:00:00,93.91,94.08,93.44,93.94,4603.0,85.4475,85.6022,85.0199,85.4748,4603.0
2020-10-28 11:30:00,93.93,94.5,93.88,94.5,4100.0,85.4657,85.9844,85.4202,85.9844,4100.0
2020-10-28 12:00:00,94.41,94.72,94.07,94.07,2354.0,85.9025,86.1846,85.5931,85.5931,2354.0
2020-10-28 12:30:00,94.04,94.12,93.63,93.93,3515.0,85.5658,85.6386,85.1928,85.4657,3515.0
2020-10-28 13:00:00,94.03,94.03,93.55,93.88,17167.0,85.5567,85.5567,85.12,85.4202,17167.0
2020-10-28 13:30:00,94.05,94.25,93.79,94.16,6302.0,85.5749,85.7569,85.3384,85.675,6302.0
2020-10-28 14:00:00,94.08,94.25,93.66,94.23,7700.0,85.6022,85.7569,85.2201,85.7387,7700.0
2020-10-28 14:30:00,94.11,94.22,93.76,94.13,9452.0,85.6295,85.7296,85.3111,85.6477,9452.0
2020-10-28 15:00:00,94.13,94.76,93.96,94.72,24558.0,85.6477,86.2209,85.493,86.1846,24558.0
2020-10-28 15:30:00,94.75,95.0,94.01,94.03,74517.0,86.2118,86.4393,85.5385,85.5567,74517.0
2020-10-29 09:30:00,101.93,101.93,98.34,99.02,51793.0,92.7448,92.7448,89.4783,90.0971,51793.0
2020-10-29 10:00:00,99.03,99.45,97.5,98.66,22035.0,90.1062,90.4883,88.714,89.7695,22035.0
2020-10-29 10:30:00,98.65,99.25,97.82,98.4,36900.0,89.7604,90.3063,89.0052,89.5329,36900.0
2020-10-29 11:00:00,98.46,98.88,97.21,97.21,38400.0,89.5875,89.9697,88.4502,88.4502,38400.0
2020-10-29 11:30:00,97.28,97.98,97.09,97.36,19428.0,88.5139,89.1508,88.341,88.5867,19428.0
2020-10-29 12:00:00,97.49,97.6,96.73,97.44,25045.0,88.7049,88.805,88.0134,88.6594,25045.0
2020-10-29 12:30:00,97.51,98.07,97.2,97.31,20213.0,88.7231,89.2327,88.4411,88.5412,20213.0
2020-10-29 13:00:00,97.36,97.8,97.2,97.54,60122.0,88.5867,88.987,88.4411,88.7504,60122.0
2020-10-29 13:30:00,97.6,98.1,97.23,97.91,65751.0,88.805,89.26,88.4684,89.0871,65751.0
2020-10-29 14:00:00,97.97,98.64,97.95,98.56,22909.0,89.1417,89.7513,89.1235,89.6785,22909.0
2020-10-29 14:30:00,98.53,99.04,98.19,98.91,26368.0,89.6512,90.1153,89.3419,89.997,26368.0
2020-10-29 15:00:00,98.91,99.57,98.8,98.9,35361.0,89.997,90.5975,89.8969,89.9879,35361.0
2020-10-29 15:30:00,98.95,99.58,98.4,98.57,84961.0,90.0334,90.6066,89.5329,89.6876,84961.0
2020-10-30 09:30:00,98.21,99.02,98.21,98.85,5921.0,89.3601,90.0971,89.3601,89.9424,5921.0
2020-10-30 10:00:00,98.84,99.09,98.39,98.4,12381.0,89.9333,90.1608,89.5238,89.5329,12381.0
2020-10-30 10:30:00,98.45,98.49,97.22,97.22,8176.0,89.5784,89.6148,88.4593,88.4593,8176.0
2020-10-30 11:00:00,97.23,97.7,97.17,97.25,8725.0,88.4684,88.896,88.4138,88.4866,8725.0
2020-10-30 11:30:00,97.23,98.28,97.17,98.28,16405.0,88.4684,89.4238,88.4138,89.4238,16405.0
2020-10-30 12:00:00,98.34,99.04,98.28,99.04,10167.0,89.4783,90.1153,89.4238,90.1153,10167.0
2020-10-30 12:30:00,99.0,99.04,98.38,98.55,10113.0,90.0789,90.1153,89.5147,89.6694,10113.0
2020-10-30 13:00:00,98.45,98.83,98.29,98.8,8487.0,89.5784,89.9242,89.4328,89.8969,8487.0
2020-10-30 13:30:00,98.75,99.09,98.49,98.94,9061.0,89.8514,90.1608,89.6148,90.0243,9061.0
2020-10-30 14:00:00,99.0,99.31,98.47,98.47,11626.0,90.0789,90.3609,89.5966,89.5966,11626.0
2020-10-30 14:30:00,98.42,98.72,98.11,98.11,10426.0,89.5511,89.8241,89.2691,89.2691,10426.0
2020-10-30 15:00:00,98.14,98.3,97.73,98.18,13342.0,89.2964,89.4419,88.9233,89.3328,13342.0
2020-10-30 15:30:00,98.13,98.82,97.74,98.76,55341.0,89.2873,89.9151,88.9324,89.8605,55341.0
2020-11-02 09:30:00,100.0,101.89,99.81,101.02,17105.0,90.9888,92.7084,90.8159,91.9168,17105.0
2020-11-02 10:00:00,101.9,103.7,101.84,102.9,24311.0,92.7175,94.3553,92.6629,93.6274,24311.0
2020-11-02 10:30:00,103.11,103.2,102.16,102.33,14975.0,93.8185,93.9004,92.9541,93.1088,14975.0
2020-11-02 11:00:00,102.23,103.2,102.15,103.19,9246.0,93.0178,93.9004,92.945,93.8913,9246.0
2020-11-02 11:30:00,103.26,103.87,103.04,103.87,8233.0,93.955,94.51,93.7548,94.51,8233.0
2020-11-02 12:00:00,103.9,104.73,103.85,104.51,18920.0,94.5373,95.2925,94.4918,95.0923,18920.0
2020-11-02 12:30:00,104.47,104.49,103.15,103.36,6958.0,95.056,95.0742,93.8549,94.046,6958.0
2020-11-02 13:00:00,103.62,103.62,102.85,103.07,7543.0,94.2825,94.2825,93.5819,93.7821,7543.0
2020-11-02 13:30:00,103.23,103.45,103.05,103.19,4496.0,93.9277,94.1279,93.7639,93.8913,4496.0
2020-11-02 14:00:00,103.24,103.92,103.18,103.83,6798.0,93.9368,94.5555,93.8822,94.4736,6798.0
2020-11-02 14:30:00,104.0,104.55,103.8,104.55,10243.0,94.6283,95.1287,94.4463,95.1287,10243.0
2020-11-02 15:00:00,104.55,104.99,104.4,104.91,17824.0,95.1287,95.5291,94.9923,95.4563,17824.0
2020-11-02 15:30:00,104.82,104.98,104.43,104.98,43299.0,95.3744,95.52,95.0196,95.52,43299.0
2020-11-03 09:30:00,106.25,106.35,105.09,105.57,7451.0,96.6756,96.7665,95.6201,96.0568,7451.0
2020-11-03 10:00:00,105.46,106.59,105.29,106.42,34761.0,95.9567,96.9849,95.8021,96.8302,34761.0
2020-11-03 10:30:00,106.37,106.71,105.97,106.56,13946.0,96.7847,97.0941,96.4208,96.9576,13946.0
2020-11-03 11:00:00,106.74,107.65,106.65,107.47,13677.0,97.1214,97.9494,97.0395,97.7856,13677.0
2020-11-03 11:30:00,107.48,107.53,106.64,106.77,8041.0,97.7947,97.8402,97.0304,97.1487,8041.0
2020-11-03 12:00:00,106.83,107.0,106.62,106.62,5368.0,97.2033,97.358,97.0122,97.0122,5368.0
2020-11-03 12:30:00,106.62,106.62,105.94,105.97,5349.0,97.0122,97.0122,96.3935,96.4208,5349.0
2020-11-03 13:00:00,105.97,106.37,105.9,106.23,9654.0,96.4208,96.7847,96.3571,96.6574,9654.0
2020-11-03 13:30:00,106.28,106.36,105.82,105.85,8771.0,96.7029,96.7756,96.2843,96.3116,8771.0
2020-11-03 14:00:00,105.9,106.44,105.89,106.13,6382.0,96.3571,96.8484,96.348,96.5664,6382.0
2020-11-03 14:30:00,106.08,106.54,105.95,106.38,5016.0,96.5209,96.9394,96.4026,96.7938,5016.0
2020-11-03 15:00:00,106.35,106.55,106.09,106.53,7022.0,96.7665,96.9485,96.53,96.9303,7022.0
2020-11-03 15:30:00,106.65,107.57,106.64,106.79,37390.0,97.0395,97.8766,97.0304,97.1669,37390.0
2020-11-04 09:30:00,105.91,105.96,102.92,104.02,17905.0,96.3662,96.4117,93.6456,94.6465,17905.0
2020-11-04 10:00:00,104.07,106.2,103.94,105.66,23280.0,94.692,96.6301,94.5737,96.1387,23280.0
2020-11-04 10:30:00,105.8,106.48,105.58,106.32,6293.0,96.2661,96.8848,96.0659,96.7392,6293.0
2020-11-04 11:00:00,106.28,106.45,106.06,106.12,10454.0,96.7029,96.8575,96.5027,96.5573,10454.0
2020-11-04 11:30:00,106.21,106.55,105.99,106.55,4574.0,96.6392,96.9485,96.439,96.9485,4574.0
2020-11-04 12:00:00,106.47,106.57,106.26,106.44,5636.0,96.8757,96.9667,96.6847,96.8484,5636.0
2020-11-04 12:30:00,106.53,106.54,105.53,105.82,4010.0,96.9303,96.9394,96.0204,96.2843,4010.0
2020-11-04 13:00:00,105.82,105.86,105.25,105.34,2949.0,96.2843,96.3207,95.7657,95.8476,2949.0
2020-11-04 13:30:00,105.34,105.67,104.85,105.21,8444.0,95.8476,96.1478,95.4017,95.7293,8444.0
2020-11-04 14:00:00,105.3,105.36,104.84,104.86,3626.0,95.8112,95.8658,95.3926,95.4108,3626.0
2020-11-04 14:30:00,104.98,105.25,104.84,105.11,4104.0,95.52,95.7657,95.3926,95.6383,4104.0
2020-11-04 15:00:00,105.09,105.09,104.58,104.58,4815.0,95.6201,95.6201,95.156,95.156,4815.0
2020-11-04 15:30:00,104.57,105.01,104.15,104.25,34221.0,95.1469,95.5473,94.7648,94.8558,34221.0
2020-11-05 09:30:00,105.73,107.77,105.73,107.77,2677.0,96.2024,98.0586,96.2024,98.0586,2677.0
2020-11-05 10:00:00,107.05,108.38,107.04,107.6,3650.0,97.4035,98.6136,97.3944,97.9039,3650.0
2020-11-05 10:30:00,107.09,107.54,106.91,107.54,4324.0,97.4399,97.8493,97.2761,97.8493,4324.0
2020-11-05 11:00:00,107.59,108.04,107.47,107.92,2892.0,97.8948,98.3043,97.7856,98.1951,2892.0
2020-11-05 11:30:00,107.98,107.98,107.44,107.61,4516.0,98.2497,98.2497,97.7583,97.913,4516.0
2020-11-05 12:00:00,107.71,107.71,106.82,106.9,3690.0,98.004,98.004,97.1942,97.267,3690.0
2020-11-05 12:30:00,106.91,107.64,106.9,107.64,3235.0,97.2761,97.9403,97.267,97.9403,3235.0
2020-11-05 13:00:00,107.65,107.89,107.56,107.66,2230.0,97.9494,98.1678,97.8675,97.9585,2230.0
2020-11-05 13:30:00,107.71,108.26,107.71,108.19,3388.0,98.004,98.5044,98.004,98.4407,3388.0
2020-11-05 14:00:00,108.2,108.35,107.93,108.3,3351.0,98.4498,98.5863,98.2042,98.5408,3351.0
2020-11-05 14:30:00,108.19,108.44,107.95,108.4,3228.0,98.4407,98.6682,98.2224,98.6318,3228.0
2020-11-05 15:00:00,108.41,108.6,108.13,108.37,6515.0,98.6409,98.8138,98.3861,98.6045,6515.0
2020-11-05 15:30:00,108.37,108.37,107.33,107.7,36381.0,98.6045,98.6045,97.6582,97.9949,36381.0
2020-11-06 09:30:00,108.17,108.51,107.51,108.23,3307.0,98.4225,98.7319,97.822,98.4771,3307.0
2020-11-06 10:00:00,108.2,109.22,108.19,109.0,9069.0,98.4498,99.3779,98.4407,99.1777,9069.0
2020-11-06 10:30:00,109.04,109.05,108.06,108.26,3713.0,99.2141,99.2232,98.3225,98.5044,3713.0
2020-11-06 11:00:00,108.37,108.72,108.28,108.54,4907.0,98.6045,98.923,98.5226,98.7592,4907.0
2020-11-06 11:30:00,108.42,108.82,108.42,108.52,3809.0,98.65,99.014,98.65,98.741,3809.0
2020-11-06 12:00:00,108.62,108.69,108.35,108.39,4691.0,98.832,98.8957,98.5863,98.6227,4691.0
2020-11-06 12:30:00,108.48,108.5,108.07,108.29,3855.0,98.7046,98.7228,98.3315,98.5317,3855.0
2020-11-06 13:00:00,108.35,108.65,108.16,108.61,4506.0,98.5863,98.8593,98.4134,98.8229,4506.0
2020-11-06 13:30:00,108.55,108.92,108.49,108.74,4304.0,98.7683,99.105,98.7137,98.9412,4304.0
2020-11-06 14:00:00,108.81,108.99,108.48,108.99,4628.0,99.0049,99.1686,98.7046,99.1686,4628.0
2020-11-06 14:30:00,108.97,109.08,108.87,108.98,3810.0,99.1504,99.2505,99.0595,99.1595,3810.0
2020-11-06 15:00:00,108.99,109.26,108.75,109.26,3778.0,99.1686,99.4143,98.9503,99.4143,3778.0
2020-11-06 15:30:00,109.23,109.28,108.69,108.79,18667.0,99.387,99.4325,98.8957,98.9867,18667.0
2020-11-09 09:30:00,115.09,117.08,113.76,113.77,5909.0,104.719,106.5296,103.5088,103.5179,5909.0
2020-11-09 10:00:00,113.43,114.39,113.36,114.0,9465.0,103.2085,104.082,103.1449,103.7272,9465.0
2020-11-09 10:30:00,114.0,114.0,112.92,112.93,12903.0,103.7272,103.7272,102.7445,102.7536,12903.0
2020-11-09 11:00:00,113.07,113.7,112.68,113.0,12324.0,102.881,103.4542,102.5261,102.8173,12324.0
2020-11-09 11:30:00,113.0,113.55,112.6,112.86,7874.0,102.8173,103.3177,102.4533,102.6899,7874.0
2020-11-09 12:00:00,112.87,113.43,112.51,113.43,9797.0,102.699,103.2085,102.3715,103.2085,9797.0
2020-11-09 12:30:00,113.36,113.91,113.27,113.59,3592.0,103.1449,103.6453,103.063,103.3541,3592.0
2020-11-09 13:00:00,113.81,114.42,113.71,114.18,11083.0,103.5543,104.1093,103.4633,103.891,11083.0
2020-11-09 13:30:00,114.22,114.65,114.19,114.53,11654.0,103.9274,104.3186,103.9001,104.2094,11654.0
2020-11-09 14:00:00,114.56,114.56,113.79,114.4,9531.0,104.2367,104.2367,103.5361,104.0911,9531.0
2020-11-09 14:30:00,114.34,114.44,114.1,114.24,10307.0,104.0365,104.1275,103.8182,103.9456,10307.0
2020-11-09 15:00:00,114.09,114.4,113.6,113.94,20341.0,103.8091,104.0911,103.3632,103.6726,20341.0
2020-11-09 15:30:00,113.7,114.0,111.46,111.76,31681.0,103.4542,103.7272,101.4161,101.689,31681.0
2020-11-10 09:30:00,111.46,112.86,111.12,112.71,17091.0,101.4161,102.6899,101.1067,102.5534,17091.0
2020-11-10 10:00:00,112.9,113.59,112.78,112.78,6084.0,102.7263,103.3541,102.6171,102.6171,6084.0
2020-11-10 10:30:00,112.49,112.5,111.76,111.76,10115.0,102.3533,102.3624,101.689,101.689,10115.0
2020-11-10 11:00:00,111.63,112.42,111.63,112.09,8516.0,101.5707,102.2896,101.5707,101.9893,8516.0
2020-11-10 11:30:00,112.11,112.19,111.74,112.07,5238.0,102.0075,102.0803,101.6708,101.9711,5238.0
2020-11-10 12:00:00,112.05,112.43,112.01,112.04,4473.0,101.9529,102.2987,101.9165,101.9438,4473.0
2020-11-10 12:30:00,112.13,112.13,111.76,111.9,3985.0,102.0257,102.0257,101.689,101.8164,3985.0
2020-11-10 13:00:00,111.98,111.98,111.32,111.58,8650.0,101.8892,101.8892,101.2887,101.5253,8650.0
2020-11-10 13:30:00,111.66,112.17,111.61,112.17,8940.0,101.598,102.0621,101.5526,102.0621,8940.0
2020-11-10 14:00:00,112.22,112.48,111.94,112.01,4080.0,102.1076,102.3442,101.8528,101.9165,4080.0
2020-11-10 14:30:00,112.16,112.57,112.03,112.57,4513.0,102.053,102.426,101.9347,102.426,4513.0
2020-11-10 15:00:00,112.62,112.9,112.57,112.73,5621.0,102.4715,102.7263,102.426,102.5716,5621.0
2020-11-10 15:30:00,112.73,112.74,112.15,112.6,51699.0,102.5716,102.5807,102.0439,102.4533,51699.0
2020-11-11 09:30:00,113.36,113.36,110.07,110.28,14155.0,103.1449,103.1449,100.1513,100.3424,14155.0
2020-11-11 10:00:00,110.35,110.41,109.8,110.22,6397.0,100.4061,100.4607,99.9057,100.2878,6397.0
2020-11-11 10:30:00,110.25,110.29,109.69,109.94,9349.0,100.3151,100.3515,99.8056,100.033,9349.0
2020-11-11 11:00:00,109.85,110.22,109.85,110.1,7326.0,99.9511,100.2878,99.9511,100.1786,7326.0
2020-11-11 11:30:00,110.49,110.49,110.06,110.12,2700.0,100.5335,100.5335,100.1422,100.1968,2700.0
2020-11-11 12:00:00,110.12,110.12,109.5,109.93,17388.0,100.1968,100.1968,99.6327,100.0239,17388.0
2020-11-11 12:30:00,109.88,110.18,109.78,110.16,5054.0,99.9784,100.2514,99.8875,100.2332,5054.0
2020-11-11 13:00:00,110.19,110.23,109.89,110.1,3840.0,100.2605,100.2969,99.9875,100.1786,3840.0
2020-11-11 13:30:00,110.1,110.26,109.9,110.03,3728.0,100.1786,100.3242,99.9966,100.1149,3728.0
2020-11-11 14:00:00,110.11,110.47,110.11,110.28,3369.0,100.1877,100.5153,100.1877,100.3424,3369.0
2020-11-11 14:30:00,110.39,110.49,109.88,110.11,13407.0,100.4425,100.5335,99.9784,100.1877,13407.0
2020-11-11 15:00:00,110.04,110.22,109.91,109.92,7859.0,100.124,100.2878,100.0057,100.0148,7859.0
2020-11-11 15:30:00,109.96,110.49,109.92,110.49,21609.0,100.0512,100.5335,100.0148,100.5335,21609.0
2020-11-12 09:30:00,110.04,110.42,108.51,108.51,9958.0,100.124,100.4698,98.7319,98.7319,9958.0
2020-11-12 10:00:00,108.66,109.17,108.51,108.6,2979.0,98.8684,99.3324,98.7319,98.8138,2979.0
2020-11-12 10:30:00,108.65,109.0,108.6,108.92,4700.0,98.8593,99.1777,98.8138,99.105,4700.0
2020-11-12 11:00:00,108.95,109.01,108.51,108.56,19605.0,99.1323,99.1868,98.7319,98.7774,19605.0
2020-11-12 11:30:00,108.66,109.49,108.51,109.49,15746.0,98.8684,99.6236,98.7319,99.6236,15746.0
2020-11-12 12:00:00,109.49,109.98,109.41,109.65,21220.0,99.6236,100.0694,99.5508,99.7692,21220.0
2020-11-12 12:30:00,109.74,109.74,108.91,109.09,9381.0,99.8511,99.8511,99.0959,99.2596,9381.0
2020-11-12 13:00:00,109.14,109.47,109.05,109.24,44795.0,99.3051,99.6054,99.2232,99.3961,44795.0
2020-11-12 13:30:00,109.19,110.1,108.88,109.89,24693.0,99.3506,100.1786,99.0686,99.9875,24693.0
2020-11-12 14:00:00,109.84,110.04,109.81,109.99,5552.0,99.9421,100.124,99.9148,100.0785,5552.0
2020-11-12 14:30:00,109.92,110.14,109.86,110.02,16278.0,100.0148,100.215,99.9602,100.1058,16278.0
2020-11-12 15:00:00,109.9,110.25,109.68,110.07,28878.0,99.9966,100.3151,99.7965,100.1513,28878.0
2020-11-12 15:30:00,110.01,111.03,109.87,111.03,31220.0,100.0967,101.0248,99.9693,101.0248,31220.0
2020-11-13 09:30:00,111.71,113.18,111.71,113.18,2218.0,101.6435,102.9811,101.6435,102.9811,2218.0
2020-11-13 10:00:00,112.86,113.34,112.3,112.3,3294.0,102.6899,103.1267,102.1804,102.1804,3294.0
2020-11-13 10:30:00,112.47,112.78,112.19,112.52,2950.0,102.3351,102.6171,102.0803,102.3805,2950.0
2020-11-13 11:00:00,112.57,112.73,112.42,112.52,2108.0,102.426,102.5716,102.2896,102.3805,2108.0
2020-11-13 11:30:00,112.63,112.75,112.62,112.72,2772.0,102.4806,102.5898,102.4715,102.5625,2772.0
2020-11-13 12:00:00,112.68,112.93,112.64,112.84,1965.0,102.5261,102.7536,102.4897,102.6717,1965.0
2020-11-13 12:30:00,112.93,112.98,112.64,112.88,3000.0,102.7536,102.7991,102.4897,102.7081,3000.0
2020-11-13 13:00:00,112.97,113.35,112.97,113.3,4219.0,102.79,103.1358,102.79,103.0903,4219.0
2020-11-13 13:30:00,113.3,113.53,113.16,113.48,4223.0,103.0903,103.2995,102.9629,103.254,4223.0
2020-11-13 14:00:00,113.49,113.98,113.45,113.83,6102.0,103.2631,103.709,103.2267,103.5725,6102.0
2020-11-13 14:30:00,113.89,114.28,113.76,114.28,2703.0,103.6271,103.982,103.5088,103.982,2703.0
2020-11-13 15:00:00,114.32,114.39,113.94,114.02,5479.0,104.0183,104.082,103.6726,103.7454,5479.0
2020-11-13 15:30:00,114.05,114.44,113.99,114.31,29242.0,103.7727,104.1275,103.7181,104.0092,29242.0
2020-11-16 09:30:00,116.23,116.88,114.87,116.8,10216.0,105.7562,106.3477,104.5188,106.2749,10216.0
2020-11-16 10:00:00,116.82,118.02,116.8,117.91,10092.0,106.2931,107.3849,106.2749,107.2848,10092.0
2020-11-16 10:30:00,117.97,118.59,117.78,118.58,12694.0,107.3394,107.9036,107.1666,107.8945,12694.0
2020-11-16 11:00:00,118.5,118.81,118.28,118.29,5734.0,107.8217,108.1037,107.6215,107.6306,5734.0
2020-11-16 11:30:00,118.21,119.29,118.21,119.2,11087.0,107.5578,108.5405,107.5578,108.4586,11087.0
2020-11-16 12:00:00,119.02,119.44,118.74,118.74,22653.0,108.2948,108.677,108.04,108.04,22653.0
2020-11-16 12:30:00,118.62,118.99,118.32,118.99,18458.0,107.9309,108.2675,107.6579,108.2675,18458.0
2020-11-16 13:00:00,118.97,118.97,118.49,118.54,11653.0,108.2493,108.2493,107.8126,107.8581,11653.0
2020-11-16 13:30:00,118.51,118.62,118.24,118.36,18751.0,107.8308,107.9309,107.5851,107.6943,18751.0
2020-11-16 14:00:00,118.44,118.44,117.99,118.17,10892.0,107.7671,107.7671,107.3576,107.5214,10892.0
2020-11-16 14:30:00,118.15,118.72,118.15,118.72,13144.0,107.5032,108.0219,107.5032,108.0219,13144.0
2020-11-16 15:00:00,118.74,118.99,118.47,118.76,25402.0,108.04,108.2675,107.7944,108.0582,25402.0
2020-11-16 15:30:00,118.8,119.4,118.47,119.12,91592.0,108.0946,108.6406,107.7944,108.3858,91592.0
2020-11-17 09:30:00,117.95,117.95,116.24,116.28,15909.0,107.3212,107.3212,105.7653,105.8017,15909.0
2020-11-17 10:00:00,116.39,116.58,115.9,116.12,14548.0,105.9018,106.0747,105.456,105.6561,14548.0
2020-11-17 10:30:00,115.87,116.27,115.74,115.9,14808.0,105.4287,105.7926,105.3104,105.456,14808.0
2020-11-17 11:00:00,115.82,117.25,115.81,117.19,8963.0,105.3832,106.6843,105.3741,106.6297,8963.0
2020-11-17 11:30:00,117.25,117.44,116.88,117.02,10800.0,106.6843,106.8572,106.3477,106.475,10800.0
2020-11-17 12:00:00,116.96,117.25,116.92,117.25,16987.0,106.4204,106.6843,106.3841,106.6843,16987.0
2020-11-17 12:30:00,117.3,117.55,117.08,117.55,6438.0,106.7298,106.9573,106.5296,106.9573,6438.0
2020-11-17 13:00:00,117.5,117.8,117.48,117.78,8916.0,106.9118,107.1848,106.8936,107.1666,8916.0
2020-11-17 13:30:00,117.65,118.05,117.65,117.85,11501.0,107.0483,107.4122,107.0483,107.2302,11501.0
2020-11-17 14:00:00,117.89,118.8,117.89,118.55,13392.0,107.2666,108.0946,107.2666,107.8672,13392.0
2020-11-17 14:30:00,118.61,119.61,118.6,119.16,19074.0,107.9218,108.8317,107.9127,108.4222,19074.0
2020-11-17 15:00:00,119.22,119.55,118.88,119.55,32118.0,108.4768,108.7771,108.1674,108.7771,32118.0
2020-11-17 15:30:00,119.57,119.57,118.99,119.22,55070.0,108.7953,108.7953,108.2675,108.4768,55070.0
2020-11-18 09:30:00,120.54,120.55,118.78,119.86,15229.0,109.6778,109.6869,108.0764,109.0591,15229.0
2020-11-18 10:00:00,119.9,120.59,119.49,119.52,24284.0,109.0955,109.7233,108.7225,108.7498,24284.0
2020-11-18 10:30:00,119.52,119.52,119.0,119.13,10306.0,108.7498,108.7498,108.2766,108.3949,10306.0
2020-11-18 11:00:00,119.21,119.41,119.15,119.33,16717.0,108.4677,108.6497,108.4131,108.5769,16717.0
2020-11-18 11:30:00,119.31,119.99,119.3,119.97,77820.0,108.5587,109.1774,108.5496,109.1592,77820.0
2020-11-18 12:00:00,119.88,120.58,119.88,120.28,7128.0,109.0773,109.7142,109.0773,109.4413,7128.0
2020-11-18 12:30:00,120.22,120.61,119.96,119.96,18229.0,109.3867,109.7415,109.1501,109.1501,18229.0
2020-11-18 13:00:00,119.98,120.46,119.93,120.12,5735.0,109.1683,109.6051,109.1228,109.2957,5735.0
2020-11-18 13:30:00,120.12,120.17,119.32,119.85,12551.0,109.2957,109.3412,108.5678,109.05,12551.0
2020-11-18 14:00:00,119.96,120.27,119.48,119.64,4053.0,109.1501,109.4322,108.7134,108.8589,4053.0
2020-11-18 14:30:00,119.42,119.73,119.27,119.27,9496.0,108.6588,108.9408,108.5223,108.5223,9496.0
2020-11-18 15:00:00,119.27,120.02,119.26,119.49,15617.0,108.5223,109.2047,108.5132,108.7225,15617.0
2020-11-18 15:30:00,119.57,119.58,118.52,118.91,66912.0,108.7953,108.8044,107.8399,108.1947,66912.0
2020-11-19 09:30:00,118.37,119.14,117.76,118.89,21357.0,107.7034,108.404,107.1484,108.1765,21357.0
2020-11-19 10:00:00,118.88,119.14,118.03,118.22,9740.0,108.1674,108.404,107.394,107.5669,9740.0
2020-11-19 10:30:00,118.08,118.89,118.08,118.71,4642.0,107.4395,108.1765,107.4395,108.0128,4642.0
2020-11-19 11:00:00,118.29,118.91,118.29,118.57,9997.0,107.6306,108.1947,107.6306,107.8854,9997.0
2020-11-19 11:30:00,118.51,118.74,117.88,118.54,16405.0,107.8308,108.04,107.2575,107.8581,16405.0
2020-11-19 12:00:00,118.46,119.09,118.3,118.99,35390.0,107.7853,108.3585,107.6397,108.2675,35390.0
2020-11-19 12:30:00,119.08,119.08,118.37,118.9,5955.0,108.3494,108.3494,107.7034,108.1856,5955.0
2020-11-19 13:00:00,119.08,119.29,118.86,118.92,2960.0,108.3494,108.5405,108.1492,108.2038,2960.0
2020-11-19 13:30:00,118.8,118.94,118.67,118.87,35657.0,108.0946,108.222,107.9764,108.1583,35657.0
2020-11-19 14:00:00,118.85,119.42,118.85,119.42,5320.0,108.1401,108.6588,108.1401,108.6588,5320.0
2020-11-19 14:30:00,119.35,119.8,119.35,119.61,7626.0,108.5951,109.0045,108.5951,108.8317,7626.0
2020-11-19 15:00:00,119.69,119.69,119.16,119.46,6628.0,108.9044,108.9044,108.4222,108.6952,6628.0
2020-11-19 15:30:00,119.64,119.98,119.42,119.66,27109.0,108.8589,109.1683,108.6588,108.8771,27109.0
2020-11-20 09:30:00,119.96,120.25,118.6,118.87,12625.0,109.1501,109.414,107.9127,108.1583,12625.0
2020-11-20 10:00:00,119.25,119.49,118.66,118.66,15235.0,108.5041,108.7225,107.9673,107.9673,15235.0
2020-11-20 10:30:00,118.76,119.36,118.64,119.15,25193.0,108.0582,108.6042,107.9491,108.4131,25193.0
2020-11-20 11:00:00,119.18,119.83,119.14,119.65,25182.0,108.4404,109.0318,108.404,108.868,25182.0
2020-11-20 11:30:00,119.72,120.0,119.2,119.3,14134.0,108.9317,109.1865,108.4586,108.5496,14134.0
2020-11-20 12:00:00,119.25,119.38,119.17,119.3,6400.0,108.5041,108.6224,108.4313,108.5496,6400.0
2020-11-20 12:30:00,119.29,119.59,119.13,119.59,11194.0,108.5405,108.8135,108.3949,108.8135,11194.0
2020-11-20 13:00:00,119.7,119.7,119.19,119.25,4718.0,108.9135,108.9135,108.4495,108.5041,4718.0
2020-11-20 13:30:00,119.2,119.67,118.99,119.67,12661.0,108.4586,108.8862,108.2675,108.8862,12661.0
2020-11-20 14:00:00,119.77,119.77,119.42,119.52,15469.0,108.9772,108.9772,108.6588,108.7498,15469.0
2020-11-20 14:30:00,119.54,120.27,119.48,120.27,30514.0,108.768,109.4322,108.7134,109.4322,30514.0
2020-11-20 15:00:00,120.21,120.32,119.93,120.12,19281.0,109.3776,109.4777,109.1228,109.2957,19281.0
2020-11-20 15:30:00,120.06,120.11,119.34,119.47,46471.0,109.2411,109.2866,108.586,108.7043,46471.0
2020-11-23 09:30:00,120.37,121.83,120.37,121.19,4187.0,109.5232,110.8516,109.5232,110.2693,4187.0
2020-11-23 10:00:00,120.88,121.89,120.88,121.34,8122.0,109.9872,110.9062,109.9872,110.4058,8122.0
2020-11-23 10:30:00,121.4,122.24,121.33,121.96,23147.0,110.4604,111.2247,110.3967,110.9699,23147.0
2020-11-23 11:00:00,121.89,122.33,121.72,121.96,8933.0,110.9062,111.3065,110.7515,110.9699,8933.0
2020-11-23 11:30:00,121.85,122.02,121.66,121.9,12506.0,110.8698,111.0245,110.6969,110.9153,12506.0
2020-11-23 12:00:00,121.78,121.78,121.44,121.5,9188.0,110.8061,110.8061,110.4967,110.5513,9188.0
2020-11-23 12:30:00,121.42,121.81,121.42,121.72,4782.0,110.4785,110.8334,110.4785,110.7515,4782.0
2020-11-23 13:00:00,121.74,121.94,121.47,121.58,4442.0,110.7697,110.9517,110.524,110.6241,4442.0
2020-11-23 13:30:00,121.62,121.96,121.55,121.92,4726.0,110.6605,110.9699,110.5968,110.9335,4726.0
2020-11-23 14:00:00,121.91,122.36,121.91,122.36,9178.0,110.9244,111.3338,110.9244,111.3338,9178.0
2020-11-23 14:30:00,122.34,123.13,122.29,122.85,13738.0,111.3156,112.0345,111.2702,111.7797,13738.0
2020-11-23 15:00:00,122.85,123.32,122.84,123.24,15071.0,111.7797,112.2073,111.7706,112.1345,15071.0
2020-11-23 15:30:00,123.35,123.62,123.18,123.49,51147.0,112.2346,112.4803,112.08,112.362,51147.0
2020-11-24 09:30:00,124.82,124.82,123.24,123.57,21702.0,113.5722,113.5722,112.1345,112.4348,21702.0
2020-11-24 10:00:00,123.65,123.65,122.89,123.55,82570.0,112.5076,112.5076,111.8161,112.4166,82570.0
2020-11-24 10:30:00,123.55,123.93,123.31,123.63,7128.0,112.4166,112.7624,112.1982,112.4894,7128.0
2020-11-24 11:00:00,123.66,124.77,123.51,124.77,17766.0,112.5167,113.5267,112.3802,113.5267,17766.0
2020-11-24 11:30:00,124.65,124.73,124.01,124.42,5918.0,113.4175,113.4903,112.8352,113.2082,5918.0
2020-11-24 12:00:00,124.51,124.67,123.47,123.51,51537.0,113.2901,113.4357,112.3438,112.3802,51537.0
2020-11-24 12:30:00,123.48,123.61,123.08,123.09,11482.0,112.3529,112.4712,111.989,111.9981,11482.0
2020-11-24 13:00:00,123.13,123.42,123.1,123.14,9333.0,112.0345,112.2983,112.0072,112.0436,9333.0
2020-11-24 13:30:00,123.16,123.43,122.95,123.11,12727.0,112.0618,112.3074,111.8707,112.0163,12727.0
2020-11-24 14:00:00,123.03,123.26,122.4,122.4,36095.0,111.9435,112.1527,111.3702,111.3702,36095.0
2020-11-24 14:30:00,122.37,123.22,122.32,123.22,7637.0,111.3429,112.1163,111.2974,112.1163,7637.0
2020-11-24 15:00:00,123.25,123.54,123.21,123.51,11171.0,112.1436,112.4075,112.1072,112.3802,11171.0
2020-11-24 15:30:00,123.51,123.82,123.24,123.51,48144.0,112.3802,112.6623,112.1345,112.3802,48144.0
2020-11-25 09:30:00,122.44,123.37,121.77,122.38,14875.0,111.4066,112.2528,110.797,111.352,14875.0
2020-11-25 10:00:00,122.39,122.4,121.72,122.15,8500.0,111.3611,111.3702,110.7515,111.1428,8500.0
2020-11-25 10:30:00,122.25,122.34,121.0,121.0,7953.0,111.2338,111.3156,110.0964,110.0964,7953.0
2020-11-25 11:00:00,121.11,121.34,120.84,121.2,6089.0,110.1965,110.4058,109.9508,110.2784,6089.0
2020-11-25 11:30:00,121.4,122.15,121.25,122.13,5171.0,110.4604,111.1428,110.3239,111.1246,5171.0
2020-11-25 12:00:00,122.22,122.52,121.69,121.69,8126.0,111.2065,111.4794,110.7242,110.7242,8126.0
2020-11-25 12:30:00,121.74,121.86,121.44,121.65,2832.0,110.7697,110.8789,110.4967,110.6878,2832.0
2020-11-25 13:00:00,121.57,121.86,121.23,121.83,5519.0,110.615,110.8789,110.3057,110.8516,5519.0
2020-11-25 13:30:00,121.84,121.85,121.62,121.68,4634.0,110.8607,110.8698,110.6605,110.7151,4634.0
2020-11-25 14:00:00,121.64,122.05,121.57,122.05,6663.0,110.6787,111.0518,110.615,111.0518,6663.0
2020-11-25 14:30:00,122.05,122.1,121.66,121.87,10343.0,111.0518,111.0973,110.6969,110.888,10343.0
2020-11-25 15:00:00,121.95,122.36,121.84,121.87,11864.0,110.9608,111.3338,110.8607,110.888,11864.0
2020-11-25 15:30:00,121.97,122.03,121.56,121.93,20501.0,110.979,111.0336,110.6059,110.9426,20501.0
2020-11-27 09:30:00,122.31,122.76,121.86,122.48,37509.0,111.2883,111.6978,110.8789,111.443,37509.0
2020-11-27 10:00:00,122.4,123.0,122.38,122.55,4082.0,111.3702,111.9162,111.352,111.5067,4082.0
2020-11-27 10:30:00,122.48,122.48,121.95,121.95,13120.0,111.443,111.443,110.9608,110.9608,13120.0
2020-11-27 11:00:00,121.98,122.07,121.45,121.65,9096.0,110.9881,111.07,110.5058,110.6878,9096.0
2020-11-27 11:30:00,121.68,122.5,121.59,122.5,6550.0,110.7151,111.4612,110.6332,111.4612,6550.0
2020-11-27 12:00:00,122.25,122.29,121.87,121.87,5968.0,111.2338,111.2702,110.888,110.888,5968.0
2020-11-27 12:30:00,121.88,122.54,121.88,122.54,70725.0,110.8971,111.4976,110.8971,111.4976,70725.0
2020-11-30 09:30:00,121.78,121.78,120.97,121.25,5810.0,110.8061,110.8061,110.0691,110.3239,5810.0
2020-11-30 10:00:00,121.05,121.1,119.7,120.04,12674.0,110.1419,110.1874,108.9135,109.2229,12674.0
2020-11-30 10:30:00,119.83,120.93,119.35,120.89,104208.0,109.0318,110.0327,108.5951,109.9963,104208.0
2020-11-30 11:00:00,120.9,121.24,120.68,121.07,5173.0,110.0054,110.3148,109.8052,110.1601,5173.0
2020-11-30 11:30:00,120.98,120.98,120.23,120.23,8190.0,110.0782,110.0782,109.3958,109.3958,8190.0
2020-11-30 12:00:00,120.2,120.2,119.54,119.9,4410.0,109.3685,109.3685,108.768,109.0955,4410.0
2020-11-30 12:30:00,119.9,119.99,119.62,119.91,4150.0,109.0955,109.1774,108.8408,109.1046,4150.0
2020-11-30 13:00:00,120.0,120.07,119.48,119.73,4929.0,109.1865,109.2502,108.7134,108.9408,4929.0
2020-11-30 13:30:00,119.66,119.88,119.22,119.32,9346.0,108.8771,109.0773,108.4768,108.5678,9346.0
2020-11-30 14:00:00,119.15,119.28,119.04,119.07,11019.0,108.4131,108.5314,108.313,108.3403,11019.0
2020-11-30 14:30:00,119.09,119.6,118.68,119.52,5818.0,108.3585,108.8226,107.9855,108.7498,5818.0
2020-11-30 15:00:00,119.56,119.62,119.15,119.29,9486.0,108.7862,108.8408,108.4131,108.5405,9486.0
2020-11-30 15:30:00,119.28,119.42,118.64,118.85,61221.0,108.5314,108.6588,107.9491,108.1401,61221.0
2020-12-01 09:30:00,120.19,120.85,119.71,120.16,13307.0,109.3594,109.9599,108.9226,109.3321,13307.0
2020-12-01 10:00:00,120.09,120.55,119.74,120.54,48879.0,109.2684,109.6869,108.9499,109.6778,48879.0
2020-12-01 10:30:00,120.44,120.59,119.47,119.59,29273.0,109.5869,109.7233,108.7043,108.8135,29273.0
2020-12-01 11:00:00,119.76,120.2,119.55,120.09,12137.0,108.9681,109.3685,108.7771,109.2684,12137.0
2020-12-01 11:30:00,120.18,120.2,119.65,120.06,13174.0,109.3503,109.3685,108.868,109.2411,13174.0
2020-12-01 12:00:00,120.13,120.16,119.93,119.96,6599.0,109.3048,109.3321,109.1228,109.1501,6599.0
2020-12-01 12:30:00,119.95,120.52,119.88,120.32,16208.0,109.141,109.6596,109.0773,109.4777,16208.0
2020-12-01 13:00:00,120.39,120.39,119.99,120.06,3450.0,109.5414,109.5414,109.1774,109.2411,3450.0
2020-12-01 13:30:00,120.13,120.75,120.02,120.7,5683.0,109.3048,109.8689,109.2047,109.8234,5683.0
2020-12-01 14:00:00,120.8,121.36,120.75,121.35,9321.0,109.9144,110.424,109.8689,110.4149,9321.0
2020-12-01 14:30:00,121.34,121.39,120.98,121.06,7211.0,110.4058,110.4513,110.0782,110.151,7211.0
2020-12-01 15:00:00,120.98,121.08,120.32,120.48,14285.0,110.0782,110.1692,109.4777,109.6233,14285.0
2020-12-01 15:30:00,120.71,120.87,120.16,120.34,20780.0,109.8325,109.9781,109.3321,109.4959,20780.0
2020-12-02 09:30:00,119.75,119.92,119.02,119.5,15167.0,108.959,109.1137,108.2948,108.7316,15167.0
2020-12-02 10:00:00,119.92,120.01,118.87,119.65,12034.0,109.1137,109.1956,108.1583,108.868,12034.0
2020-12-02 10:30:00,119.56,119.99,119.42,119.96,22976.0,108.7862,109.1774,108.6588,109.1501,22976.0
2020-12-02 11:00:00,119.92,120.0,119.25,119.25,25713.0,109.1137,109.1865,108.5041,108.5041,25713.0
2020-12-02 11:30:00,119.34,119.55,119.16,119.23,31084.0,108.586,108.7771,108.4222,108.4859,31084.0
2020-12-02 12:00:00,119.27,119.42,119.13,119.32,12402.0,108.5223,108.6588,108.3949,108.5678,12402.0
2020-12-02 12:30:00,119.26,119.5,119.22,119.39,3050.0,108.5132,108.7316,108.4768,108.6315,3050.0
2020-12-02 13:00:00,119.25,119.28,118.79,118.79,37117.0,108.5041,108.5314,108.0855,108.0855,37117.0
2020-12-02 13:30:00,118.95,119.0,118.09,118.19,3955.0,108.2311,108.2766,107.4486,107.5396,3955.0
2020-12-02 14:00:00,118.24,118.63,118.14,118.63,4626.0,107.5851,107.94,107.4941,107.94,4626.0
2020-12-02 14:30:00,118.64,119.0,118.58,119.0,7965.0,107.9491,108.2766,107.8945,108.2766,7965.0
2020-12-02 15:00:00,118.95,118.95,118.49,118.67,7777.0,108.2311,108.2311,107.8126,107.9764,7777.0
2020-12-02 15:30:00,118.74,118.85,117.86,118.11,68212.0,108.04,108.1401,107.2393,107.4668,68212.0
2020-12-03 09:30:00,118.2,118.2,116.88,117.16,12509.0,107.5487,107.5487,106.3477,106.6024,12509.0
2020-12-03 10:00:00,117.13,117.74,117.13,117.71,9572.0,106.5751,107.1302,106.5751,107.1029,9572.0
2020-12-03 10:30:00,117.94,118.05,117.24,117.55,52345.0,107.3121,107.4122,106.6752,106.9573,52345.0
2020-12-03 11:00:00,117.66,117.82,117.25,117.26,10012.0,107.0574,107.203,106.6843,106.6934,10012.0
2020-12-03 11:30:00,117.15,117.2,116.91,116.96,5401.0,106.5933,106.6388,106.375,106.4204,5401.0
2020-12-03 12:00:00,116.91,117.03,116.61,116.88,10870.0,106.375,106.4841,106.102,106.3477,10870.0
2020-12-03 12:30:00,116.88,116.88,116.49,116.87,8133.0,106.3477,106.3477,105.9928,106.3386,8133.0
2020-12-03 13:00:00,116.91,116.96,116.21,116.39,13616.0,106.375,106.4204,105.738,105.9018,13616.0
2020-12-03 13:30:00,116.3,116.37,115.68,115.78,6523.0,105.8199,105.8836,105.2558,105.3468,6523.0
2020-12-03 14:00:00,115.94,116.17,115.66,115.95,10963.0,105.4924,105.7016,105.2376,105.5015,10963.0
2020-12-03 14:30:00,116.0,116.1,115.68,115.68,4780.0,105.547,105.6379,105.2558,105.2558,4780.0
2020-12-03 15:00:00,115.63,116.3,115.59,115.95,8767.0,105.2103,105.8199,105.1739,105.5015,8767.0
2020-12-03 15:30:00,116.02,116.1,114.93,115.41,103328.0,105.5652,105.6379,104.5734,105.0101,103328.0
2020-12-04 09:30:00,115.77,117.59,115.77,116.96,3702.0,105.3377,106.9937,105.3377,106.4204,3702.0
2020-12-04 10:00:00,116.78,117.19,116.35,117.05,31723.0,106.2567,106.6297,105.8654,106.5023,31723.0
2020-12-04 10:30:00,116.98,117.46,116.84,117.23,30301.0,106.4386,106.8754,106.3113,106.6661,30301.0
2020-12-04 11:00:00,117.18,117.32,117.07,117.1,22278.0,106.6206,106.748,106.5205,106.5478,22278.0
2020-12-04 11:30:00,117.15,117.16,116.78,116.78,5600.0,106.5933,106.6024,106.2567,106.2567,5600.0
2020-12-04 12:00:00,116.74,116.81,116.35,116.53,4290.0,106.2203,106.284,105.8654,106.0292,4290.0
2020-12-04 12:30:00,116.53,116.64,116.42,116.48,3591.0,106.0292,106.1293,105.9291,105.9837,3591.0
2020-12-04 13:00:00,116.55,116.57,116.18,116.5,9399.0,106.0474,106.0656,105.7107,106.0019,9399.0
2020-12-04 13:30:00,116.55,116.85,116.53,116.85,5166.0,106.0474,106.3204,106.0292,106.3204,5166.0
2020-12-04 14:00:00,116.65,116.74,116.45,116.6,6756.0,106.1384,106.2203,105.9564,106.0929,6756.0
2020-12-04 14:30:00,116.54,116.57,116.26,116.41,14717.0,106.0383,106.0656,105.7835,105.92,14717.0
2020-12-04 15:00:00,116.41,116.42,116.12,116.12,15745.0,105.92,105.9291,105.6561,105.6561,15745.0
2020-12-04 15:30:00,116.19,116.83,116.02,116.77,45107.0,105.7198,106.3022,105.5652,106.2476,45107.0
2020-12-07 09:30:00,115.91,117.71,115.43,117.62,25934.0,105.4651,107.1029,105.0283,107.021,25934.0
2020-12-07 10:00:00,117.62,117.8,116.96,117.49,12929.0,107.021,107.1848,106.4204,106.9027,12929.0
2020-12-07 10:30:00,117.49,117.65,116.99,117.58,11995.0,106.9027,107.0483,106.4477,106.9846,11995.0
2020-12-07 11:00:00,117.42,117.55,116.95,117.48,33647.0,106.839,106.9573,106.4114,106.8936,33647.0
2020-12-07 11:30:00,117.41,117.48,116.92,117.18,5500.0,106.8299,106.8936,106.3841,106.6206,5500.0
2020-12-07 12:00:00,117.2,117.2,116.65,116.78,15351.0,106.6388,106.6388,106.1384,106.2567,15351.0
2020-12-07 12:30:00,116.74,116.78,116.37,116.41,9323.0,106.2203,106.2567,105.8836,105.92,9323.0
2020-12-07 13:00:00,116.41,116.63,116.22,116.45,14450.0,105.92,106.1202,105.7471,105.9564,14450.0
2020-12-07 13:30:00,116.33,116.74,116.26,116.3,15393.0,105.8472,106.2203,105.7835,105.8199,15393.0
2020-12-07 14:00:00,116.25,116.62,116.06,116.54,11883.0,105.7744,106.1111,105.6016,106.0383,11883.0
2020-12-07 14:30:00,116.42,116.63,116.38,116.52,10801.0,105.9291,106.1202,105.8927,106.0201,10801.0
2020-12-07 15:00:00,116.48,116.6,116.2,116.54,13345.0,105.9837,106.0929,105.7289,106.0383,13345.0
2020-12-07 15:30:00,116.51,116.76,116.2,116.41,32351.0,106.011,106.2385,105.7289,105.92,32351.0
2020-12-08 09:30:00,118.46,120.19,117.34,119.87,18703.0,107.7853,109.3594,106.7662,109.0682,18703.0
2020-12-08 10:00:00,119.91,120.1,118.75,119.39,21580.0,109.1046,109.2775,108.0491,108.6315,21580.0
2020-12-08 10:30:00,119.41,119.66,118.82,118.82,11228.0,108.6497,108.8771,108.1128,108.1128,11228.0
2020-12-08 11:00:00,118.77,119.12,118.47,118.62,6295.0,108.0673,108.3858,107.7944,107.9309,6295.0
2020-12-08 11:30:00,118.61,118.62,118.17,118.17,2851.0,107.9218,107.9309,107.5214,107.5214,2851.0
2020-12-08 12:00:00,118.11,119.07,117.86,118.78,16278.0,107.4668,108.3403,107.2393,108.0764,16278.0
2020-12-08 12:30:00,118.78,119.33,118.72,118.76,7195.0,108.0764,108.5769,108.0219,108.0582,7195.0
2020-12-08 13:00:00,118.81,118.88,118.52,118.64,7220.0,108.1037,108.1674,107.8399,107.9491,7220.0
2020-12-08 13:30:00,118.73,119.54,118.62,119.51,58778.0,108.031,108.768,107.9309,108.7407,58778.0
2020-12-08 14:00:00,119.57,119.77,119.46,119.46,3131.0,108.7953,108.9772,108.6952,108.6952,3131.0
2020-12-08 14:30:00,119.46,119.57,119.29,119.33,4200.0,108.6952,108.7953,108.5405,108.5769,4200.0
2020-12-08 15:00:00,119.36,119.98,119.36,119.76,18683.0,108.6042,109.1683,108.6042,108.9681,18683.0
2020-12-08 15:30:00,119.73,119.83,119.49,119.52,22162.0,108.9408,109.0318,108.7225,108.7498,22162.0
2020-12-09 09:30:00,119.86,121.65,119.86,121.17,17100.0,109.0591,110.6878,109.0591,110.2511,17100.0
2020-12-09 10:00:00,121.1,122.11,120.87,121.68,8997.0,110.1874,111.1064,109.9781,110.7151,8997.0
2020-12-09 10:30:00,121.59,121.76,121.02,121.08,6726.0,110.6332,110.7879,110.1146,110.1692,6726.0
2020-12-09 11:00:00,121.12,121.3,120.75,121.24,12203.0,110.2056,110.3694,109.8689,110.3148,12203.0
2020-12-09 11:30:00,121.14,121.27,120.73,120.91,9598.0,110.2238,110.3421,109.8507,110.0145,9598.0
2020-12-09 12:00:00,120.91,121.88,120.75,121.77,7834.0,110.0145,110.8971,109.8689,110.797,7834.0
2020-12-09 12:30:00,121.91,121.91,121.06,121.23,6743.0,110.9244,110.9244,110.151,110.3057,6743.0
2020-12-09 13:00:00,120.97,121.05,120.36,120.45,2365.0,110.0691,110.1419,109.5141,109.596,2365.0
2020-12-09 13:30:00,120.35,120.35,119.85,119.86,2500.0,109.505,109.505,109.05,109.0591,2500.0
2020-12-09 14:00:00,119.6,120.06,119.55,119.91,9980.0,108.8226,109.2411,108.7771,109.1046,9980.0
2020-12-09 14:30:00,119.97,119.97,119.31,119.62,7850.0,109.1592,109.1592,108.5587,108.8408,7850.0
2020-12-09 15:00:00,119.6,119.68,118.81,118.9,10477.0,108.8226,108.8953,108.1037,108.1856,10477.0
2020-12-09 15:30:00,118.89,119.39,118.51,119.23,39877.0,108.1765,108.6315,107.8308,108.4859,39877.0
2020-12-10 09:30:00,117.9,118.62,117.21,118.51,4809.0,107.2757,107.9309,106.6479,107.8308,4809.0
2020-12-10 10:00:00,118.36,118.36,117.66,118.1,5232.0,107.6943,107.6943,107.0574,107.4577,5232.0
2020-12-10 10:30:00,117.91,118.4,117.63,117.8,12687.0,107.2848,107.7307,107.0301,107.1848,12687.0
2020-12-10 11:00:00,117.8,117.97,117.4,117.45,6810.0,107.1848,107.3394,106.8208,106.8663,6810.0
2020-12-10 11:30:00,117.4,117.44,116.81,116.89,6105.0,106.8208,106.8572,106.284,106.3568,6105.0
2020-12-10 12:00:00,117.01,117.58,116.9,117.58,3851.0,106.4659,106.9846,106.3659,106.9846,3851.0
2020-12-10 12:30:00,117.62,117.78,117.35,117.65,4674.0,107.021,107.1666,106.7753,107.0483,4674.0
2020-12-10 13:00:00,117.77,117.77,117.49,117.63,2865.0,107.1575,107.1575,106.9027,107.0301,2865.0
2020-12-10 13:30:00,117.61,117.68,116.8,116.86,7661.0,107.0119,107.0756,106.2749,106.3295,7661.0
2020-12-10 14:00:00,116.86,116.91,116.67,116.91,10798.0,106.3295,106.375,106.1566,106.375,10798.0
2020-12-10 14:30:00,116.91,117.21,116.9,116.98,4006.0,106.375,106.6479,106.3659,106.4386,4006.0
2020-12-10 15:00:00,116.98,117.51,116.98,117.32,8292.0,106.4386,106.9209,106.4386,106.748,8292.0
2020-12-10 15:30:00,117.38,117.58,117.02,117.49,36164.0,106.8026,106.9846,106.475,106.9027,36164.0
2020-12-11 09:30:00,116.08,117.88,116.06,117.59,10842.0,105.6197,107.2575,105.6016,106.9937,10842.0
2020-12-11 10:00:00,117.54,118.34,117.35,117.56,28522.0,106.9482,107.6761,106.7753,106.9664,28522.0
2020-12-11 10:30:00,117.43,117.56,116.69,116.83,11965.0,106.8481,106.9664,106.1748,106.3022,11965.0
2020-12-11 11:00:00,117.05,117.41,116.67,116.87,6800.0,106.5023,106.8299,106.1566,106.3386,6800.0
2020-12-11 11:30:00,116.83,116.97,116.54,116.73,6813.0,106.3022,106.4295,106.0383,106.2112,6813.0
2020-12-11 12:00:00,116.77,116.85,116.0,116.44,13017.0,106.2476,106.3204,105.547,105.9473,13017.0
2020-12-11 12:30:00,116.46,116.5,116.03,116.28,9586.0,105.9655,106.0019,105.5743,105.8017,9586.0
2020-12-11 13:00:00,116.24,116.55,116.0,116.55,11614.0,105.7653,106.0474,105.547,106.0474,11614.0
2020-12-11 13:30:00,116.66,117.15,116.65,117.06,8934.0,106.1475,106.5933,106.1384,106.5114,8934.0
2020-12-11 14:00:00,117.15,117.45,116.97,117.28,6385.0,106.5933,106.8663,106.4295,106.7116,6385.0
2020-12-11 14:30:00,117.24,117.38,116.83,116.92,6755.0,106.6752,106.8026,106.3022,106.3841,6755.0
2020-12-11 15:00:00,116.93,117.27,116.6,117.19,27998.0,106.3932,106.7025,106.0929,106.6297,27998.0
2020-12-11 15:30:00,117.35,117.77,117.14,117.22,40105.0,106.7753,107.1575,106.5842,106.657,40105.0
2020-12-14 09:30:00,118.69,119.16,118.12,118.12,12056.0,107.9946,108.4222,107.4759,107.4759,12056.0
2020-12-14 10:00:00,118.44,118.49,117.73,118.14,7395.0,107.7671,107.8126,107.1211,107.4941,7395.0
2020-12-14 10:30:00,117.82,118.15,117.42,117.55,20794.0,107.203,107.5032,106.839,106.9573,20794.0
2020-12-14 11:00:00,117.48,117.75,117.24,117.24,2800.0,106.8936,107.1393,106.6752,106.6752,2800.0
2020-12-14 11:30:00,117.29,117.32,116.93,117.25,4058.0,106.7207,106.748,106.3932,106.6843,4058.0
2020-12-14 12:00:00,117.12,117.48,117.11,117.22,11213.0,106.566,106.8936,106.5569,106.657,11213.0
2020-12-14 12:30:00,117.25,117.25,116.56,116.56,2204.0,106.6843,106.6843,106.0565,106.0565,2204.0
2020-12-14 13:00:00,116.57,116.69,116.07,116.12,6205.0,106.0656,106.1748,105.6106,105.6561,6205.0
2020-12-14 13:30:00,116.14,116.5,116.06,116.34,7232.0,105.6743,106.0019,105.6016,105.8563,7232.0
2020-12-14 14:00:00,116.31,116.53,115.82,115.87,5819.0,105.829,106.0292,105.3832,105.4287,5819.0
2020-12-14 14:30:00,115.9,116.42,115.88,116.27,20165.0,105.456,105.9291,105.4378,105.7926,20165.0
2020-12-14 15:00:00,116.21,116.43,116.02,116.07,15422.0,105.738,105.9382,105.5652,105.6106,15422.0
2020-12-14 15:30:00,115.97,116.36,115.42,115.46,44286.0,105.5197,105.8745,105.0192,105.0556,44286.0
2020-12-15 09:30:00,116.15,117.53,115.89,116.06,17172.0,105.6834,106.9391,105.4469,105.6016,17172.0
2020-12-15 10:00:00,116.27,117.12,116.0,116.8,6032.0,105.7926,106.566,105.547,106.2749,6032.0
2020-12-15 10:30:00,116.78,117.25,116.18,117.25,7053.0,106.2567,106.6843,105.7107,106.6843,7053.0
2020-12-15 11:00:00,117.1,117.41,116.55,117.4,13490.0,106.5478,106.8299,106.0474,106.8208,13490.0
2020-12-15 11:30:00,117.34,117.81,117.26,117.53,5656.0,106.7662,107.1939,106.6934,106.9391,5656.0
2020-12-15 12:00:00,117.54,117.95,117.54,117.81,5083.0,106.9482,107.3212,106.9482,107.1939,5083.0
2020-12-15 12:30:00,117.83,118.34,117.8,118.34,5248.0,107.2121,107.6761,107.1848,107.6761,5248.0
2020-12-15 13:00:00,118.35,118.56,118.21,118.23,5983.0,107.6852,107.8763,107.5578,107.576,5983.0
2020-12-15 13:30:00,118.2,118.65,118.19,118.41,8750.0,107.5487,107.9582,107.5396,107.7398,8750.0
2020-12-15 14:00:00,118.67,118.67,118.34,118.48,6226.0,107.9764,107.9764,107.6761,107.8035,6226.0
2020-12-15 14:30:00,118.46,118.69,118.16,118.16,8241.0,107.7853,107.9946,107.5123,107.5123,8241.0
2020-12-15 15:00:00,118.16,118.32,117.63,117.94,11700.0,107.5123,107.6579,107.0301,107.3121,11700.0
2020-12-15 15:30:00,117.89,118.48,117.74,118.3,44796.0,107.2666,107.8035,107.1302,107.6397,44796.0
2020-12-16 09:30:00,118.54,118.54,116.68,117.06,5753.0,107.8581,107.8581,106.1657,106.5114,5753.0
2020-12-16 10:00:00,117.0,117.89,117.0,117.89,6040.0,106.4568,107.2666,106.4568,107.2666,6040.0
2020-12-16 10:30:00,117.95,118.05,116.96,116.96,12903.0,107.3212,107.4122,106.4204,106.4204,12903.0
2020-12-16 11:00:00,117.19,117.33,116.83,117.3,16529.0,106.6297,106.7571,106.3022,106.7298,16529.0
2020-12-16 11:30:00,117.22,117.22,116.45,116.85,27659.0,106.657,106.657,105.9564,106.3204,27659.0
2020-12-16 12:00:00,116.82,117.12,116.82,116.96,2024.0,106.2931,106.566,106.2931,106.4204,2024.0
2020-12-16 12:30:00,116.96,117.41,116.94,117.4,4904.0,106.4204,106.8299,106.4023,106.8208,4904.0
2020-12-16 13:00:00,117.26,117.28,116.48,116.69,8134.0,106.6934,106.7116,105.9837,106.1748,8134.0
2020-12-16 13:30:00,116.64,116.76,116.24,116.48,5651.0,106.1293,106.2385,105.7653,105.9837,5651.0
2020-12-16 14:00:00,116.47,116.97,116.2,116.25,2928.0,105.9746,106.4295,105.7289,105.7744,2928.0
2020-12-16 14:30:00,116.31,116.79,116.31,116.62,3723.0,105.829,106.2658,105.829,106.1111,3723.0
2020-12-16 15:00:00,116.64,117.16,116.56,117.08,12029.0,106.1293,106.6024,106.0565,106.5296,12029.0
2020-12-16 15:30:00,117.09,117.25,116.41,116.53,26714.0,106.5387,106.6843,105.92,106.0292,26714.0
2020-12-17 09:30:00,117.83,118.39,116.33,116.9,9531.0,107.2121,107.7216,105.8472,106.3659,9531.0
2020-12-17 10:00:00,116.9,117.85,116.9,117.73,10715.0,106.3659,107.2302,106.3659,107.1211,10715.0
2020-12-17 10:30:00,117.63,117.9,117.0,117.79,22467.0,107.0301,107.2757,106.4568,107.1757,22467.0
2020-12-17 11:00:00,117.75,118.07,117.21,117.88,6699.0,107.1393,107.4304,106.6479,107.2575,6699.0
2020-12-17 11:30:00,117.86,118.49,117.84,117.99,8372.0,107.2393,107.8126,107.2212,107.3576,8372.0
2020-12-17 12:00:00,117.83,117.99,117.02,117.69,6877.0,107.2121,107.3576,106.475,107.0847,6877.0
2020-12-17 12:30:00,117.62,117.88,117.39,117.68,2750.0,107.021,107.2575,106.8117,107.0756,2750.0
2020-12-17 13:00:00,117.73,117.81,117.23,117.46,7366.0,107.1211,107.1939,106.6661,106.8754,7366.0
2020-12-17 13:30:00,117.44,117.57,117.17,117.47,6694.0,106.8572,106.9755,106.6115,106.8845,6694.0
2020-12-17 14:00:00,117.47,117.95,117.4,117.91,4084.0,106.8845,107.3212,106.8208,107.2848,4084.0
2020-12-17 14:30:00,117.84,117.88,117.43,117.49,8278.0,107.2212,107.2575,106.8481,106.9027,8278.0
2020-12-17 15:00:00,117.55,117.57,117.04,117.04,7352.0,106.9573,106.9755,106.4932,106.4932,7352.0
2020-12-17 15:30:00,117.04,117.91,116.85,117.76,25685.0,106.4932,107.2848,106.3204,107.1484,25685.0
2020-12-18 09:30:00,118.24,118.4,116.6,117.19,31829.0,107.5851,107.7307,106.0929,106.6297,31829.0
2020-12-18 10:00:00,117.19,118.07,116.99,117.69,10231.0,106.6297,107.4304,106.4477,107.0847,10231.0
2020-12-18 10:30:00,117.49,118.02,117.49,117.73,2525.0,106.9027,107.3849,106.9027,107.1211,2525.0
2020-12-18 11:00:00,117.84,117.94,117.28,117.9,4702.0,107.2212,107.3121,106.7116,107.2757,4702.0
2020-12-18 11:30:00,118.0,118.04,117.76,118.02,3661.0,107.3667,107.4031,107.1484,107.3849,3661.0
2020-12-18 12:00:00,117.9,118.43,117.77,118.15,11306.0,107.2757,107.758,107.1575,107.5032,11306.0
2020-12-18 12:30:00,118.15,118.43,118.11,118.22,3665.0,107.5032,107.758,107.4668,107.5669,3665.0
2020-12-18 13:00:00,118.29,118.43,118.16,118.43,6156.0,107.6306,107.758,107.5123,107.758,6156.0
2020-12-18 13:30:00,118.43,118.62,118.25,118.44,6888.0,107.758,107.9309,107.5942,107.7671,6888.0
2020-12-18 14:00:00,118.38,118.38,117.87,117.87,6167.0,107.7125,107.7125,107.2484,107.2484,6167.0
2020-12-18 14:30:00,117.89,117.9,117.18,117.23,6274.0,107.2666,107.2757,106.6206,106.6661,6274.0
2020-12-18 15:00:00,117.25,117.33,116.61,116.68,5971.0,106.6843,106.7571,106.102,106.1657,5971.0
2020-12-18 15:30:00,116.67,116.97,116.02,116.52,48170.0,106.1566,106.4295,105.5652,106.0201,48170.0
2020-12-21 09:30:00,114.25,116.55,114.25,115.28,7202.0,103.9547,106.0474,103.9547,104.8918,7202.0
2020-12-21 10:00:00,114.92,115.32,114.08,114.27,7217.0,104.5643,104.9282,103.8,103.9729,7217.0
2020-12-21 10:30:00,114.11,116.25,114.05,116.23,7505.0,103.8273,105.7744,103.7727,105.7562,7505.0
2020-12-21 11:00:00,115.77,116.04,115.67,115.68,3257.0,105.3377,105.5834,105.2467,105.2558,3257.0
2020-12-21 11:30:00,115.86,116.5,115.86,116.33,5662.0,105.4196,106.0019,105.4196,105.8472,5662.0
2020-12-21 12:00:00,116.39,116.82,116.28,116.73,4101.0,105.9018,106.2931,105.8017,106.2112,4101.0
2020-12-21 12:30:00,116.76,117.32,116.76,117.22,5206.0,106.2385,106.748,106.2385,106.657,5206.0
2020-12-21 13:00:00,117.36,117.61,117.29,117.5,6161.0,106.7844,107.0119,106.7207,106.9118,6161.0
2020-12-21 13:30:00,117.5,117.94,117.5,117.94,6430.0,106.9118,107.3121,106.9118,107.3121,6430.0
2020-12-21 14:00:00,117.91,118.02,117.62,117.97,8615.0,107.2848,107.3849,107.021,107.3394,8615.0
2020-12-21 14:30:00,117.93,118.36,117.86,117.86,11162.0,107.303,107.6943,107.2393,107.2393,11162.0
2020-12-21 15:00:00,117.96,118.01,117.76,117.86,7593.0,107.3303,107.3758,107.1484,107.2393,7593.0
2020-12-21 15:30:00,117.73,117.96,117.25,117.8,14080.0,107.1211,107.3303,106.6843,107.1848,14080.0
2020-12-22 09:30:00,117.95,118.22,116.2,117.34,12467.0,107.3212,107.5669,105.7289,106.7662,12467.0
2020-12-22 10:00:00,117.76,117.76,116.83,117.66,4558.0,107.1484,107.1484,106.3022,107.0574,4558.0
2020-12-22 10:30:00,117.78,117.95,117.57,117.95,11516.0,107.1666,107.3212,106.9755,107.3212,11516.0
2020-12-22 11:00:00,118.04,118.04,117.83,117.84,1700.0,107.4031,107.4031,107.2121,107.2212,1700.0
2020-12-22 11:30:00,117.73,117.73,117.03,117.12,2115.0,107.1211,107.1211,106.4841,106.566,2115.0
2020-12-22 12:00:00,117.2,117.29,117.05,117.11,5299.0,106.6388,106.7207,106.5023,106.5569,5299.0
2020-12-22 12:30:00,117.17,117.81,117.16,117.75,2080.0,106.6115,107.1939,106.6024,107.1393,2080.0
2020-12-22 13:00:00,117.75,118.17,117.75,118.1,3014.0,107.1393,107.5214,107.1393,107.4577,3014.0
2020-12-22 13:30:00,118.04,118.17,117.86,118.17,2564.0,107.4031,107.5214,107.2393,107.5214,2564.0
2020-12-22 14:00:00,118.18,118.62,118.07,118.54,4991.0,107.5305,107.9309,107.4304,107.8581,4991.0
2020-12-22 14:30:00,118.53,118.87,118.49,118.77,3552.0,107.849,108.1583,107.8126,108.0673,3552.0
2020-12-22 15:00:00,118.72,118.76,118.43,118.51,5019.0,108.0219,108.0582,107.758,107.8308,5019.0
2020-12-22 15:30:00,118.62,118.79,118.43,118.48,26744.0,107.9309,108.0855,107.758,107.8035,26744.0
2020-12-23 09:30:00,118.89,119.53,118.51,119.31,6339.0,108.1765,108.7589,107.8308,108.5587,6339.0
2020-12-23 10:00:00,119.14,119.51,118.44,118.53,2164.0,108.404,108.7407,107.7671,107.849,2164.0
2020-12-23 10:30:00,118.33,119.46,118.3,119.28,3416.0,107.667,108.6952,107.6397,108.5314,3416.0
2020-12-23 11:00:00,119.11,119.98,119.11,119.82,1313.0,108.3767,109.1683,108.3767,109.0227,1313.0
2020-12-23 11:30:00,119.84,119.85,119.0,119.7,2716.0,109.0409,109.05,108.2766,108.9135,2716.0
2020-12-23 12:00:00,119.7,119.88,119.31,119.44,3026.0,108.9135,109.0773,108.5587,108.677,3026.0
2020-12-23 12:30:00,119.42,119.59,119.24,119.4,2587.0,108.6588,108.8135,108.495,108.6406,2587.0
2020-12-23 13:00:00,119.49,120.39,119.35,120.02,3624.0,108.7225,109.5414,108.5951,109.2047,3624.0
2020-12-23 13:30:00,120.0,120.03,119.87,120.03,2109.0,109.1865,109.2138,109.0682,109.2138,2109.0
2020-12-23 14:00:00,119.96,120.04,119.53,119.81,4475.0,109.1501,109.2229,108.7589,109.0136,4475.0
2020-12-23 14:30:00,119.94,120.35,119.85,120.24,2983.0,109.1319,109.505,109.05,109.4049,2983.0
2020-12-23 15:00:00,120.25,120.47,120.19,120.3,6594.0,109.414,109.6142,109.3594,109.4595,6594.0
2020-12-23 15:30:00,120.24,120.36,119.79,119.79,22323.0,109.4049,109.5141,108.9954,108.9954,22323.0
2020-12-24 09:30:00,120.5,120.5,119.3,120.04,1897.0,109.6415,109.6415,108.5496,109.2229,1897.0
2020-12-24 10:00:00,119.96,120.13,119.74,120.13,915.0,109.1501,109.3048,108.9499,109.3048,915.0
2020-12-24 10:30:00,120.13,120.67,119.96,120.48,3895.0,109.3048,109.7961,109.1501,109.6233,3895.0
2020-12-24 11:00:00,120.69,120.69,119.98,120.21,2780.0,109.8143,109.8143,109.1683,109.3776,2780.0
2020-12-24 11:30:00,119.98,120.23,119.78,120.21,1300.0,109.1683,109.3958,108.9863,109.3776,1300.0
2020-12-24 12:00:00,120.2,120.2,119.92,120.11,4395.0,109.3685,109.3685,109.1137,109.2866,4395.0
2020-12-24 12:30:00,120.2,120.64,120.16,120.23,12444.0,109.3685,109.7688,109.3321,109.3958,12444.0
2020-12-28 09:30:00,121.45,121.98,121.01,121.92,3037.0,110.5058,110.9881,110.1055,110.9335,3037.0
2020-12-28 10:00:00,121.94,122.31,120.92,121.28,5542.0,110.9517,111.2883,110.0236,110.3512,5542.0
2020-12-28 10:30:00,121.41,121.81,120.96,121.81,52951.0,110.4694,110.8334,110.06,110.8334,52951.0
2020-12-28 11:00:00,121.69,121.95,121.55,121.59,19512.0,110.7242,110.9608,110.5968,110.6332,19512.0
2020-12-28 11:30:00,121.67,122.51,121.59,121.84,10594.0,110.706,111.4703,110.6332,110.8607,10594.0
2020-12-28 12:00:00,121.79,121.93,121.34,121.74,7119.0,110.8152,110.9426,110.4058,110.7697,7119.0
2020-12-28 12:30:00,121.64,122.54,121.63,122.21,23185.0,110.6787,111.4976,110.6696,111.1974,23185.0
2020-12-28 13:00:00,122.04,122.5,122.0,122.09,31093.0,111.0427,111.4612,111.0063,111.0882,31093.0
2020-12-28 13:30:00,122.06,122.65,122.05,122.65,27937.0,111.0609,111.5977,111.0518,111.5977,27937.0
2020-12-28 14:00:00,122.7,123.18,122.58,122.96,14255.0,111.6432,112.08,111.534,111.8798,14255.0
2020-12-28 14:30:00,122.93,123.41,122.93,123.35,6607.0,111.8525,112.2892,111.8525,112.2346,6607.0
2020-12-28 15:00:00,123.32,123.49,122.72,122.72,5302.0,112.2073,112.362,111.6614,111.6614,5302.0
2020-12-28 15:30:00,122.66,122.98,122.24,122.24,38149.0,111.6068,111.898,111.2247,111.2247,38149.0
2020-12-29 09:30:00,122.2,123.23,121.86,122.43,23501.0,111.1883,112.1254,110.8789,111.3975,23501.0
2020-12-29 10:00:00,122.42,122.87,122.16,122.41,34669.0,111.3884,111.7979,111.1519,111.3793,34669.0
2020-12-29 10:30:00,122.47,122.88,122.34,122.38,8467.0,111.4339,111.807,111.3156,111.352,8467.0
2020-12-29 11:00:00,122.31,122.49,122.05,122.22,7854.0,111.2883,111.4521,111.0518,111.2065,7854.0
2020-12-29 11:30:00,122.15,122.39,121.91,122.03,7399.0,111.1428,111.3611,110.9244,111.0336,7399.0
2020-12-29 12:00:00,122.09,122.13,121.58,121.7,6981.0,111.0882,111.1246,110.6241,110.7333,6981.0
2020-12-29 12:30:00,121.68,121.87,121.01,121.15,7218.0,110.7151,110.888,110.1055,110.2329,7218.0
2020-12-29 13:00:00,121.22,121.3,120.89,121.3,8290.0,110.2966,110.3694,109.9963,110.3694,8290.0
2020-12-29 13:30:00,121.31,121.31,120.81,121.0,13336.0,110.3785,110.3785,109.9235,110.0964,13336.0
2020-12-29 14:00:00,120.89,120.93,120.2,120.62,11076.0,109.9963,110.0327,109.3685,109.7506,11076.0
2020-12-29 14:30:00,120.55,120.95,120.35,120.64,11545.0,109.6869,110.0509,109.505,109.7688,11545.0
2020-12-29 15:00:00,120.69,121.66,120.56,121.65,14610.0,109.8143,110.6969,109.696,110.6878,14610.0
2020-12-29 15:30:00,121.58,122.14,121.22,121.6,62175.0,110.6241,111.1337,110.2966,110.6423,62175.0
2020-12-30 09:30:00,121.61,123.08,121.53,121.98,25856.0,110.9246,112.2654,110.8516,111.262,25856.0
2020-12-30 10:00:00,121.98,121.99,120.86,121.63,9893.0,111.262,111.2712,110.2405,110.9428,9893.0
2020-12-30 10:30:00,121.63,122.41,121.44,122.24,7490.0,110.9428,111.6543,110.7695,111.4992,7490.0
2020-12-30 11:00:00,122.35,122.46,121.93,122.18,11124.0,111.5995,111.6999,111.2164,111.4445,11124.0
2020-12-30 11:30:00,122.24,122.28,121.8,121.98,6040.0,111.4992,111.5357,111.0979,111.262,6040.0
2020-12-30 12:00:00,122.1,122.22,121.95,122.14,4865.0,111.3715,111.481,111.2347,111.408,4865.0
2020-12-30 12:30:00,122.13,122.23,121.91,122.04,4232.0,111.3989,111.4901,111.1982,111.3168,4232.0
2020-12-30 13:00:00,122.17,122.29,121.77,121.88,8838.0,111.4353,111.5448,111.0705,111.1708,8838.0
2020-12-30 13:30:00,121.82,122.1,121.6,121.61,6127.0,111.1161,111.3715,110.9154,110.9246,6127.0
2020-12-30 14:00:00,121.61,121.9,121.57,121.75,5751.0,110.9246,111.1891,110.8881,111.0522,5751.0
2020-12-30 14:30:00,121.76,122.04,121.48,121.63,8076.0,111.0614,111.3168,110.806,110.9428,8076.0
2020-12-30 15:00:00,121.58,121.64,121.35,121.51,7939.0,110.8972,110.9519,110.6874,110.8333,7939.0
2020-12-30 15:30:00,121.55,121.89,121.33,121.5,38931.0,110.8698,111.1799,110.6692,110.8242,38931.0
2020-12-31 09:30:00,121.46,121.74,120.32,121.43,5192.0,110.7877,111.0431,109.7479,110.7604,5192.0
2020-12-31 10:00:00,121.29,122.17,121.29,122.04,2457.0,110.6327,111.4353,110.6327,111.3168,2457.0
2020-12-31 10:30:00,122.04,122.36,121.91,122.11,4595.0,111.3168,111.6087,111.1982,111.3806,4595.0
2020-12-31 11:00:00,122.11,122.41,121.99,122.28,5500.0,111.3806,111.6543,111.2712,111.5357,5500.0
2020-12-31 11:30:00,122.12,122.22,121.56,121.73,5959.0,111.3897,111.481,110.8789,111.034,5959.0
2020-12-31 12:00:00,121.73,122.16,121.73,122.04,8302.0,111.034,111.4262,111.034,111.3168,8302.0
2020-12-31 12:30:00,122.16,122.48,121.99,121.99,3800.0,111.4262,111.7181,111.2712,111.2712,3800.0
2020-12-31 13:00:00,122.09,122.68,121.95,122.64,6393.0,111.3624,111.9005,111.2347,111.864,6393.0
2020-12-31 13:30:00,122.44,122.48,121.86,122.15,5344.0,111.6816,111.7181,111.1526,111.4171,5344.0
2020-12-31 14:00:00,122.14,122.97,122.08,122.93,12407.0,111.408,112.1651,111.3533,112.1286,12407.0
2020-12-31 14:30:00,123.03,123.24,122.85,123.16,4603.0,112.2198,112.4113,112.0556,112.3384,4603.0
2020-12-31 15:00:00,123.35,123.62,122.84,122.99,12222.0,112.5117,112.7579,112.0465,112.1833,12222.0
2020-12-31 15:30:00,122.98,123.68,122.74,122.75,50935.0,112.1742,112.8127,111.9553,111.9644,50935.0
2021-01-04 09:30:00,123.83,125.5,123.29,125.5,9402.0,112.9495,114.4727,112.4569,114.4727,9402.0
2021-01-04 10:00:00,125.01,125.25,124.32,124.38,27615.0,114.0258,114.2447,113.3964,113.4512,27615.0
2021-01-04 10:30:00,124.52,124.52,122.42,122.55,11205.0,113.5789,113.5789,111.6634,111.782,11205.0
2021-01-04 11:00:00,122.58,122.87,121.7,122.84,7549.0,111.8093,112.0738,111.0066,112.0465,7549.0
2021-01-04 11:30:00,122.84,123.06,122.25,122.34,12838.0,112.0465,112.2471,111.5083,111.5904,12838.0
2021-01-04 12:00:00,122.35,122.51,121.78,122.34,6066.0,111.5995,111.7455,111.0796,111.5904,6066.0
2021-01-04 12:30:00,122.19,122.21,121.43,121.79,10483.0,111.4536,111.4718,110.7604,111.0887,10483.0
2021-01-04 13:00:00,121.76,123.32,121.76,123.02,6896.0,111.0614,112.4843,111.0614,112.2107,6896.0
2021-01-04 13:30:00,122.86,123.36,122.8,123.34,15532.0,112.0647,112.5208,112.01,112.5025,15532.0
2021-01-04 14:00:00,123.25,123.25,121.88,122.27,10071.0,112.4204,112.4204,111.1708,111.5266,10071.0
2021-01-04 14:30:00,122.22,122.54,121.84,122.45,9532.0,111.481,111.7728,111.1343,111.6907,9532.0
2021-01-04 15:00:00,122.5,122.5,122.02,122.19,12173.0,111.7363,111.7363,111.2985,111.4536,12173.0
2021-01-04 15:30:00,122.19,123.63,121.98,122.63,36497.0,111.4536,112.7671,111.262,111.8549,36497.0
2021-01-05 09:30:00,122.37,125.41,122.37,125.26,12560.0,111.6178,114.3907,111.6178,114.2538,12560.0
2021-01-05 10:00:00,125.32,125.94,124.6,124.66,10047.0,114.3086,114.8741,113.6518,113.7066,10047.0
2021-01-05 10:30:00,124.75,124.8,124.17,124.4,10014.0,113.7886,113.8343,113.2596,113.4694,10014.0
2021-01-05 11:00:00,124.28,124.41,123.73,124.2,5973.0,113.3599,113.4785,112.8583,113.287,5973.0
2021-01-05 11:30:00,124.2,124.39,124.03,124.03,6937.0,113.287,113.4603,113.1319,113.1319,6937.0
2021-01-05 12:00:00,124.04,124.56,124.03,124.3,5145.0,113.141,113.6153,113.1319,113.3782,5145.0
2021-01-05 12:30:00,124.41,125.16,124.41,125.1,6966.0,113.4785,114.1626,113.4785,114.1079,6966.0
2021-01-05 13:00:00,125.29,125.33,124.76,124.87,4835.0,114.2812,114.3177,113.7978,113.8981,4835.0
2021-01-05 13:30:00,124.84,125.13,124.75,125.13,12421.0,113.8707,114.1353,113.7886,114.1353,12421.0
2021-01-05 14:00:00,125.25,125.87,125.24,125.47,7685.0,114.2447,114.8102,114.2356,114.4454,7685.0
2021-01-05 14:30:00,125.53,125.64,125.16,125.23,11229.0,114.5001,114.6004,114.1626,114.2265,11229.0
2021-01-05 15:00:00,125.29,125.97,125.2,125.53,18938.0,114.2812,114.9015,114.1991,114.5001,18938.0
2021-01-05 15:30:00,125.53,125.89,125.39,125.59,65290.0,114.5001,114.8285,114.3724,114.5548,65290.0
2021-01-06 09:30:00,127.02,131.82,127.01,131.82,16129.0,115.8592,120.2374,115.8501,120.2374,16129.0
2021-01-06 10:00:00,131.96,131.99,131.15,131.89,21049.0,120.3651,120.3925,119.6263,120.3013,21049.0
2021-01-06 10:30:00,132.17,132.74,131.87,132.47,16100.0,120.5567,121.0766,120.283,120.8303,16100.0
2021-01-06 11:00:00,132.38,133.1,132.24,132.93,8744.0,120.7482,121.405,120.6205,121.2499,8744.0
2021-01-06 11:30:00,133.05,133.68,132.35,133.09,64884.0,121.3594,121.934,120.7209,121.3958,64884.0
2021-01-06 12:00:00,133.11,133.68,133.11,133.68,11155.0,121.4141,121.934,121.4141,121.934,11155.0
2021-01-06 12:30:00,133.68,133.69,133.22,133.49,10691.0,121.934,121.9431,121.5144,121.7607,10691.0
2021-01-06 13:00:00,133.42,133.61,133.28,133.48,6993.0,121.6968,121.8702,121.5691,121.7516,6993.0
2021-01-06 13:30:00,133.42,133.54,132.79,132.92,6489.0,121.6968,121.8063,121.1222,121.2408,6489.0
2021-01-06 14:00:00,133.05,133.49,132.33,132.37,8608.0,121.3594,121.7607,120.7026,120.7391,8608.0
2021-01-06 14:30:00,132.37,132.81,131.24,132.79,7840.0,120.7391,121.1404,119.7084,121.1222,7840.0
2021-01-06 15:00:00,132.52,133.09,131.98,133.09,11053.0,120.8759,121.3958,120.3834,121.3958,11053.0
2021-01-06 15:30:00,132.9,133.38,132.49,133.06,51252.0,121.2225,121.6604,120.8486,121.3685,51252.0
2021-01-07 09:30:00,133.56,134.16,131.72,132.92,8416.0,121.8245,122.3718,120.1462,121.2408,8416.0
2021-01-07 10:00:00,132.86,133.84,132.66,133.63,6434.0,121.1861,122.0799,121.0036,121.8884,6434.0
2021-01-07 10:30:00,133.94,134.08,133.39,133.59,7917.0,122.1712,122.2989,121.6695,121.8519,7917.0
2021-01-07 11:00:00,133.67,135.33,133.39,134.86,33401.0,121.9249,123.439,121.6695,123.0103,33401.0
2021-01-07 11:30:00,134.85,135.13,134.45,135.02,8168.0,123.0012,123.2566,122.6363,123.1563,8168.0
2021-01-07 12:00:00,135.09,135.64,135.04,135.22,8347.0,123.2201,123.7218,123.1745,123.3387,8347.0
2021-01-07 12:30:00,135.37,135.89,135.15,135.64,5359.0,123.4755,123.9498,123.2748,123.7218,5359.0
2021-01-07 13:00:00,135.65,135.74,134.96,135.17,3899.0,123.7309,123.813,123.1015,123.2931,3899.0
2021-01-07 13:30:00,135.26,135.66,134.97,135.06,6941.0,123.3752,123.74,123.1107,123.1927,6941.0
2021-01-07 14:00:00,134.97,135.29,134.79,134.83,12301.0,123.1107,123.4025,122.9465,122.983,12301.0
2021-01-07 14:30:00,134.84,134.99,134.57,134.74,12112.0,122.9921,123.1289,122.7458,122.9009,12112.0
2021-01-07 15:00:00,134.89,135.92,134.75,135.74,14495.0,123.0377,123.9772,122.91,123.813,14495.0
2021-01-07 15:30:00,135.88,136.82,135.8,136.63,54894.0,123.9407,124.7981,123.8677,124.6248,54894.0
2021-01-08 09:30:00,136.99,137.57,135.36,137.47,12397.0,124.9532,125.4822,123.4664,125.391,12397.0
2021-01-08 10:00:00,137.31,137.79,136.54,136.76,9019.0,125.245,125.6829,124.5427,124.7434,9019.0
2021-01-08 10:30:00,136.88,137.92,136.82,137.59,9603.0,124.8528,125.8014,124.7981,125.5004,9603.0
2021-01-08 11:00:00,137.57,137.94,137.33,137.58,11024.0,125.4822,125.8197,125.2633,125.4913,11024.0
2021-01-08 11:30:00,137.66,137.86,137.44,137.71,9315.0,125.5643,125.7467,125.3636,125.6099,9315.0
2021-01-08 12:00:00,137.58,137.8,137.37,137.61,7509.0,125.4913,125.692,125.2998,125.5187,7509.0
2021-01-08 12:30:00,137.67,137.76,137.32,137.63,6501.0,125.5734,125.6555,125.2542,125.5369,6501.0
2021-01-08 13:00:00,137.63,137.63,135.89,136.2,10014.0,125.5369,125.5369,123.9498,124.2326,10014.0
2021-01-08 13:30:00,136.15,136.15,134.37,134.45,12879.0,124.187,124.187,122.5634,122.6363,12879.0
2021-01-08 14:00:00,134.6,135.58,134.6,135.35,7962.0,122.7732,123.6671,122.7732,123.4573,7962.0
2021-01-08 14:30:00,135.29,135.57,134.9,135.44,5511.0,123.4025,123.6579,123.0468,123.5394,5511.0
2021-01-08 15:00:00,135.36,135.79,135.14,135.37,10236.0,123.4664,123.8586,123.2657,123.4755,10236.0
2021-01-08 15:30:00,135.28,135.93,135.11,135.72,28427.0,123.3934,123.9863,123.2384,123.7948,28427.0
2021-01-11 09:30:00,133.14,135.51,133.14,135.16,7702.0,121.4414,123.6032,121.4414,123.284,7702.0
2021-01-11 10:00:00,134.93,136.49,134.75,136.33,8025.0,123.0742,124.4971,122.91,124.3512,8025.0
2021-01-11 10:30:00,136.47,137.19,136.47,137.0,7510.0,124.4789,125.1356,124.4789,124.9623,7510.0
2021-01-11 11:00:00,137.13,146.97,136.43,138.51,158136.0,125.0809,134.0563,124.4424,126.3396,158136.0
2021-01-11 11:30:00,138.73,140.89,138.45,139.42,59228.0,126.5403,128.5105,126.2849,127.1696,59228.0
2021-01-11 12:00:00,139.54,140.25,139.5,140.23,14474.0,127.2791,127.9267,127.2426,127.9085,14474.0
2021-01-11 12:30:00,140.23,140.49,139.71,140.18,11743.0,127.9085,128.1456,127.4342,127.8629,11743.0
2021-01-11 13:00:00,140.24,140.44,139.78,140.42,15197.0,127.9176,128.1,127.498,128.0818,15197.0
2021-01-11 13:30:00,140.34,140.68,139.76,140.0,13971.0,128.0088,128.3189,127.4798,127.6987,13971.0
2021-01-11 14:00:00,139.92,141.03,139.75,140.24,28064.0,127.6257,128.6382,127.4707,127.9176,28064.0
2021-01-11 14:30:00,140.2,141.76,140.12,141.66,34966.0,127.8811,129.304,127.8081,129.2128,34966.0
2021-01-11 15:00:00,141.66,142.48,141.37,142.11,66658.0,129.2128,129.9608,128.9483,129.6233,66658.0
2021-01-11 15:30:00,142.12,143.16,141.49,142.19,136526.0,129.6324,130.581,129.0578,129.6963,136526.0
2021-01-12 09:30:00,141.78,143.79,141.78,143.35,8580.0,129.3223,131.1557,129.3223,130.7543,8580.0
2021-01-12 10:00:00,143.18,144.57,143.05,143.63,25708.0,130.5993,131.8671,130.4807,131.0097,25708.0
2021-01-12 10:30:00,143.56,143.56,142.32,142.32,13662.0,130.9459,130.9459,129.8148,129.8148,13662.0
2021-01-12 11:00:00,142.37,142.7,141.81,141.85,23509.0,129.8604,130.1614,129.3496,129.3861,23509.0
2021-01-12 11:30:00,141.5,141.65,140.49,140.83,22141.0,129.0669,129.2037,128.1456,128.4558,22141.0
2021-01-12 12:00:00,141.13,141.45,139.91,141.45,27191.0,128.7294,129.0213,127.6166,129.0213,27191.0
2021-01-12 12:30:00,141.24,141.24,139.88,140.15,10254.0,128.8297,128.8297,127.5892,127.8355,10254.0
2021-01-12 13:00:00,140.22,140.4,139.58,139.99,25466.0,127.8994,128.0635,127.3156,127.6896,25466.0
2021-01-12 13:30:00,140.03,140.48,139.91,140.01,18126.0,127.726,128.1365,127.6166,127.7078,18126.0
2021-01-12 14:00:00,140.01,140.21,139.61,139.87,12184.0,127.7078,127.8902,127.343,127.5801,12184.0
2021-01-12 14:30:00,140.08,140.33,139.62,140.05,21466.0,127.7717,127.9997,127.3521,127.7443,21466.0
2021-01-12 15:00:00,140.08,140.63,139.83,140.47,14735.0,127.7717,128.2733,127.5436,128.1274,14735.0
2021-01-12 15:30:00,140.5,141.32,140.38,141.2,43734.0,128.1548,128.9027,128.0453,128.7932,43734.0
2021-01-13 09:30:00,139.82,140.08,137.29,137.83,14387.0,127.5345,127.7717,125.2268,125.7194,14387.0
2021-01-13 10:00:00,137.71,138.33,136.98,137.33,7962.0,125.6099,126.1754,124.944,125.2633,7962.0
2021-01-13 10:30:00,137.08,137.6,136.85,137.6,4567.0,125.0353,125.5096,124.8255,125.5096,4567.0
2021-01-13 11:00:00,137.3,137.52,136.9,137.04,4182.0,125.2359,125.4366,124.8711,124.9988,4182.0
2021-01-13 11:30:00,137.09,137.1,136.17,136.35,3974.0,125.0444,125.0535,124.2052,124.3694,3974.0
2021-01-13 12:00:00,136.15,136.52,136.14,136.48,6357.0,124.187,124.5245,124.1778,124.488,6357.0
2021-01-13 12:30:00,136.63,137.45,136.54,137.42,6276.0,124.6248,125.3727,124.5427,125.3454,6276.0
2021-01-13 13:00:00,137.18,137.38,137.01,137.38,5796.0,125.1265,125.3089,124.9714,125.3089,5796.0
2021-01-13 13:30:00,137.3,138.0,137.15,137.86,6028.0,125.2359,125.8744,125.0991,125.7467,6028.0
2021-01-13 14:00:00,137.78,138.57,137.61,138.27,8039.0,125.6737,126.3943,125.5187,126.1207,8039.0
2021-01-13 14:30:00,138.28,138.51,138.06,138.14,11678.0,126.1298,126.3396,125.9291,126.0021,11678.0
2021-01-13 15:00:00,138.04,138.23,136.99,137.1,11224.0,125.9109,126.0842,124.9532,125.0535,11224.0
2021-01-13 15:30:00,137.11,137.69,136.88,137.44,46005.0,125.0626,125.5917,124.8528,125.3636,46005.0
2021-01-14 09:30:00,137.21,138.96,136.49,137.57,7877.0,125.1538,126.7501,124.4971,125.4822,7877.0
2021-01-14 10:00:00,137.78,138.29,137.01,137.57,14450.0,125.6737,126.1389,124.9714,125.4822,14450.0
2021-01-14 10:30:00,137.52,137.76,136.65,136.97,8353.0,125.4366,125.6555,124.643,124.9349,8353.0
2021-01-14 11:00:00,136.83,137.86,136.75,137.86,3650.0,124.8072,125.7467,124.7343,125.7467,3650.0
2021-01-14 11:30:00,137.98,138.08,137.47,137.76,8013.0,125.8562,125.9474,125.391,125.6555,8013.0
2021-01-14 12:00:00,137.95,138.15,137.12,137.5,12664.0,125.8288,126.0112,125.0717,125.4184,12664.0
2021-01-14 12:30:00,137.6,137.77,137.4,137.57,9777.0,125.5096,125.6646,125.3271,125.4822,9777.0
2021-01-14 13:00:00,137.41,137.56,137.06,137.18,10735.0,125.3363,125.4731,125.017,125.1265,10735.0
2021-01-14 13:30:00,137.18,137.91,137.17,137.62,7009.0,125.1265,125.7923,125.1173,125.5278,7009.0
2021-01-14 14:00:00,137.79,138.15,137.66,137.76,11576.0,125.6829,126.0112,125.5643,125.6555,11576.0
2021-01-14 14:30:00,137.85,138.25,137.85,138.14,10437.0,125.7376,126.1025,125.7376,126.0021,10437.0
2021-01-14 15:00:00,138.19,138.3,137.11,137.34,17898.0,126.0477,126.1481,125.0626,125.2724,17898.0
2021-01-14 15:30:00,137.52,137.58,136.55,136.58,71148.0,125.4366,125.4913,124.5518,124.5792,71148.0
2021-01-15 09:30:00,135.26,136.1,133.39,133.76,11549.0,123.3752,124.1414,121.6695,122.007,11549.0
2021-01-15 10:00:00,133.72,134.62,132.89,132.89,18744.0,121.9705,122.7914,121.2134,121.2134,18744.0
2021-01-15 10:30:00,133.03,134.07,133.03,133.88,8073.0,121.3411,122.2897,121.3411,122.1164,8073.0
2021-01-15 11:00:00,134.06,134.06,132.93,133.59,9626.0,122.2806,122.2806,121.2499,121.8519,9626.0
2021-01-15 11:30:00,133.57,134.38,133.44,133.78,7741.0,121.8337,122.5725,121.7151,122.0252,7741.0
2021-01-15 12:00:00,133.67,134.27,133.49,133.53,6196.0,121.9249,122.4722,121.7607,121.7972,6196.0
2021-01-15 12:30:00,133.75,134.79,133.7,134.72,4806.0,121.9979,122.9465,121.9522,122.8826,4806.0
2021-01-15 13:00:00,134.59,135.29,134.48,135.1,8378.0,122.764,123.4025,122.6637,123.2292,8378.0
2021-01-15 13:30:00,135.15,135.37,134.64,134.8,5419.0,123.2748,123.4755,122.8096,122.9556,5419.0
2021-01-15 14:00:00,134.64,134.92,134.43,134.65,4706.0,122.8096,123.065,122.6181,122.8188,4706.0
2021-01-15 14:30:00,134.63,135.51,134.62,135.51,6601.0,122.8005,123.6032,122.7914,123.6032,6601.0
2021-01-15 15:00:00,135.6,135.67,135.09,135.41,15495.0,123.6853,123.7491,123.2201,123.512,15495.0
2021-01-15 15:30:00,135.37,135.48,135.01,135.35,42125.0,123.4755,123.5758,123.1471,123.4573,42125.0
2021-01-19 09:30:00,137.28,137.28,136.61,136.97,6712.0,125.2177,125.2177,124.6066,124.9349,6712.0
2021-01-19 10:00:00,136.9,137.72,136.25,137.5,10668.0,124.8711,125.619,124.2782,125.4184,10668.0
2021-01-19 10:30:00,137.46,137.9,137.22,137.22,12666.0,125.3819,125.7832,125.163,125.163,12666.0
2021-01-19 11:00:00,137.1,137.52,136.53,136.8,7693.0,125.0535,125.4366,124.5336,124.7799,7693.0
2021-01-19 11:30:00,136.82,137.0,136.18,136.29,9393.0,124.7981,124.9623,124.2143,124.3147,9393.0
2021-01-19 12:00:00,136.3,136.47,135.86,135.98,7338.0,124.3238,124.4789,123.9225,124.0319,7338.0
2021-01-19 12:30:00,135.99,136.38,135.67,136.24,8024.0,124.041,124.3968,123.7491,124.2691,8024.0
2021-01-19 13:00:00,136.31,136.53,136.14,136.2,7655.0,124.3329,124.5336,124.1778,124.2326,7655.0
2021-01-19 13:30:00,136.2,136.33,135.58,136.11,6875.0,124.2326,124.3512,123.6671,124.1505,6875.0
2021-01-19 14:00:00,135.92,136.02,135.65,135.92,6964.0,123.9772,124.0684,123.7309,123.9772,6964.0
2021-01-19 14:30:00,136.0,136.0,135.3,135.39,8010.0,124.0502,124.0502,123.4117,123.4937,8010.0
2021-01-19 15:00:00,135.39,135.86,135.24,135.85,13569.0,123.4937,123.9225,123.3569,123.9133,13569.0
2021-01-19 15:30:00,135.92,135.92,135.39,135.67,35762.0,123.9772,123.9772,123.4937,123.7491,35762.0
2021-01-20 09:30:00,136.89,136.9,135.91,135.91,7449.0,124.8619,124.8711,123.9681,123.9681,7449.0
2021-01-20 10:00:00,135.85,137.19,135.66,136.34,14741.0,123.9133,125.1356,123.74,124.3603,14741.0
2021-01-20 10:30:00,136.79,137.2,136.37,136.73,6934.0,124.7707,125.1447,124.3876,124.716,6934.0
2021-01-20 11:00:00,136.46,136.46,135.2,136.08,16866.0,124.4697,124.4697,123.3204,124.1231,16866.0
2021-01-20 11:30:00,135.92,136.02,134.91,135.88,12642.0,123.9772,124.0684,123.0559,123.9407,12642.0
2021-01-20 12:00:00,135.65,135.98,135.45,135.53,10035.0,123.7309,124.0319,123.5485,123.6214,10035.0
2021-01-20 12:30:00,135.42,136.32,135.3,136.29,3536.0,123.5211,124.342,123.4117,124.3147,3536.0
2021-01-20 13:00:00,136.21,136.45,136.01,136.26,8569.0,124.2417,124.4606,124.0593,124.2873,8569.0
2021-01-20 13:30:00,136.42,136.71,136.4,136.42,4447.0,124.4332,124.6978,124.415,124.4332,4447.0
2021-01-20 14:00:00,136.49,136.61,135.84,136.02,7833.0,124.4971,124.6066,123.9042,124.0684,7833.0
2021-01-20 14:30:00,135.95,136.21,135.95,136.21,5458.0,124.0045,124.2417,124.0045,124.2417,5458.0
2021-01-20 15:00:00,136.19,136.29,135.78,135.88,9657.0,124.2235,124.3147,123.8495,123.9407,9657.0
2021-01-20 15:30:00,135.83,136.33,135.52,136.17,27812.0,123.8951,124.3512,123.6123,124.2052,27812.0
2021-01-21 09:30:00,136.26,136.48,134.54,134.74,12125.0,124.2873,124.488,122.7184,122.9009,12125.0
2021-01-21 10:00:00,135.04,136.04,134.82,135.44,5966.0,123.1745,124.0866,122.9738,123.5394,5966.0
2021-01-21 10:30:00,135.16,136.45,135.16,136.42,77649.0,123.284,124.4606,123.284,124.4332,77649.0
2021-01-21 11:00:00,136.44,136.96,136.28,136.96,3048.0,124.4515,124.9258,124.3055,124.9258,3048.0
2021-01-21 11:30:00,136.94,136.94,136.18,136.58,3000.0,124.9076,124.9076,124.2143,124.5792,3000.0
2021-01-21 12:00:00,136.74,136.75,135.39,135.39,5683.0,124.7251,124.7343,123.4937,123.4937,5683.0
2021-01-21 12:30:00,135.58,135.65,134.93,134.93,7218.0,123.6671,123.7309,123.0742,123.0742,7218.0
2021-01-21 13:00:00,134.94,135.49,134.94,135.2,7613.0,123.0833,123.585,123.0833,123.3204,7613.0
2021-01-21 13:30:00,135.11,135.2,134.84,135.0,10818.0,123.2384,123.3204,122.9921,123.138,10818.0
2021-01-21 14:00:00,135.0,135.0,134.11,134.4,13814.0,123.138,123.138,122.3262,122.5907,13814.0
2021-01-21 14:30:00,134.34,134.42,133.55,133.97,22982.0,122.536,122.609,121.8154,122.1985,22982.0
2021-01-21 15:00:00,133.88,134.23,133.55,134.2,18660.0,122.1164,122.4357,121.8154,122.4083,18660.0
2021-01-21 15:30:00,134.12,134.14,133.42,133.62,51698.0,122.3353,122.3536,121.6968,121.8793,51698.0
2021-01-22 09:30:00,132.74,133.71,132.1,133.31,7451.0,121.0766,121.9614,120.4928,121.5965,7451.0
2021-01-22 10:00:00,133.33,133.48,132.7,133.2,16036.0,121.6148,121.7516,121.0401,121.4962,16036.0
2021-01-22 10:30:00,133.02,134.79,133.02,134.6,12911.0,121.332,122.9465,121.332,122.7732,12911.0
2021-01-22 11:00:00,134.46,134.5,133.57,133.84,11745.0,122.6455,122.682,121.8337,122.0799,11745.0
2021-01-22 11:30:00,133.86,134.53,133.86,134.38,2615.0,122.0982,122.7093,122.0982,122.5725,2615.0
2021-01-22 12:00:00,134.45,134.47,133.72,133.93,4367.0,122.6363,122.6546,121.9705,122.162,4367.0
2021-01-22 12:30:00,133.94,133.94,133.57,133.82,12162.0,122.1712,122.1712,121.8337,122.0617,12162.0
2021-01-22 13:00:00,133.74,133.74,133.3,133.32,3860.0,121.9887,121.9887,121.5874,121.6056,3860.0
2021-01-22 13:30:00,133.35,133.44,133.09,133.09,4692.0,121.633,121.7151,121.3958,121.3958,4692.0
2021-01-22 14:00:00,133.09,133.15,132.59,132.94,8321.0,121.3958,121.4506,120.9398,121.259,8321.0
2021-01-22 14:30:00,132.89,133.49,132.79,133.46,6047.0,121.2134,121.7607,121.1222,121.7333,6047.0
2021-01-22 15:00:00,133.45,133.79,133.21,133.79,9456.0,121.7242,122.0343,121.5053,122.0343,9456.0
2021-01-22 15:30:00,133.74,134.18,133.55,133.59,45451.0,121.9887,122.3901,121.8154,121.8519,45451.0
2021-01-25 09:30:00,133.34,134.27,132.93,133.0,12180.0,121.6239,122.4722,121.2499,121.3138,12180.0
2021-01-25 10:00:00,133.22,134.21,132.9,133.65,3558.0,121.5144,122.4174,121.2225,121.9066,3558.0
2021-01-25 10:30:00,133.46,134.07,131.85,132.06,5256.0,121.7333,122.2897,120.2648,120.4563,5256.0
2021-01-25 11:00:00,131.93,132.19,130.33,130.77,9110.0,120.3378,120.5749,118.8784,119.2797,9110.0
2021-01-25 11:30:00,130.54,132.0,130.21,131.24,19228.0,119.0699,120.4016,118.7689,119.7084,19228.0
2021-01-25 12:00:00,131.24,131.24,129.99,130.02,8208.0,119.7084,119.7084,118.5682,118.5956,8208.0
2021-01-25 12:30:00,130.27,130.92,130.27,130.87,3139.0,118.8236,119.4165,118.8236,119.3709,3139.0
2021-01-25 13:00:00,130.89,132.34,130.59,132.34,14603.0,119.3891,120.7117,119.1155,120.7117,14603.0
2021-01-25 13:30:00,132.4,133.94,132.35,132.76,40711.0,120.7665,122.1712,120.7209,121.0948,40711.0
2021-01-25 14:00:00,132.75,133.2,132.58,132.91,13880.0,121.0857,121.4962,120.9307,121.2317,13880.0
2021-01-25 14:30:00,132.91,132.94,132.03,132.14,9406.0,121.2317,121.259,120.429,120.5293,9406.0
2021-01-25 15:00:00,132.13,132.78,132.09,132.46,8700.0,120.5202,121.1131,120.4837,120.8212,8700.0
2021-01-25 15:30:00,132.5,133.47,132.49,133.28,29891.0,120.8577,121.7425,120.8486,121.5691,29891.0
2021-01-26 09:30:00,134.58,134.58,131.87,132.13,4326.0,122.7549,122.7549,120.283,120.5202,4326.0
2021-01-26 10:00:00,132.37,133.18,131.19,132.01,16531.0,120.7391,121.4779,119.6628,120.4107,16531.0
2021-01-26 10:30:00,131.77,132.34,131.36,131.69,3900.0,120.1918,120.7117,119.8179,120.1189,3900.0
2021-01-26 11:00:00,131.59,132.12,131.35,132.06,4982.0,120.0276,120.5111,119.8087,120.4563,4982.0
2021-01-26 11:30:00,132.05,132.13,131.38,131.61,26017.0,120.4472,120.5202,119.8361,120.0459,26017.0
2021-01-26 12:00:00,131.71,131.77,130.95,131.35,9160.0,120.1371,120.1918,119.4439,119.8087,9160.0
2021-01-26 12:30:00,131.39,132.18,131.3,131.95,3300.0,119.8452,120.5658,119.7631,120.356,3300.0
2021-01-26 13:00:00,131.99,132.54,131.93,132.15,12016.0,120.3925,120.8942,120.3378,120.5384,12016.0
2021-01-26 13:30:00,132.35,132.73,132.16,132.19,7460.0,120.7209,121.0675,120.5476,120.5749,7460.0
2021-01-26 14:00:00,132.08,132.64,132.07,132.52,6109.0,120.4746,120.9854,120.4655,120.8759,6109.0
2021-01-26 14:30:00,132.64,132.64,131.98,132.13,3200.0,120.9854,120.9854,120.3834,120.5202,3200.0
2021-01-26 15:00:00,132.11,132.47,131.2,131.61,4000.0,120.502,120.8303,119.6719,120.0459,4000.0
2021-01-26 15:30:00,131.59,131.73,130.67,130.83,27543.0,120.0276,120.1553,119.1885,119.3344,27543.0
2021-01-27 09:30:00,127.88,127.88,124.69,126.0,6752.0,116.6436,116.6436,113.7339,114.9288,6752.0
2021-01-27 10:00:00,125.6,127.57,125.41,127.26,7906.0,114.564,116.3609,114.3907,116.0781,7906.0
2021-01-27 10:30:00,127.3,127.51,126.08,126.79,13515.0,116.1146,116.3061,115.0018,115.6494,13515.0
2021-01-27 11:00:00,126.48,126.72,126.11,126.37,6233.0,115.3666,115.5856,115.0292,115.2663,6233.0
2021-01-27 11:30:00,126.7,126.8,125.86,126.08,3737.0,115.5673,115.6585,114.8011,115.0018,3737.0
2021-01-27 12:00:00,125.79,125.9,124.83,125.32,8176.0,114.7373,114.8376,113.8616,114.3086,8176.0
2021-01-27 12:30:00,125.4,125.59,124.99,125.43,5706.0,114.3815,114.5548,114.0076,114.4089,5706.0
2021-01-27 13:00:00,125.5,125.66,125.07,125.37,7188.0,114.4727,114.6187,114.0805,114.3542,7188.0
2021-01-27 13:30:00,125.49,125.55,124.33,124.41,13983.0,114.4636,114.5184,113.4056,113.4785,13983.0
2021-01-27 14:00:00,124.57,124.61,123.06,123.36,13258.0,113.6245,113.661,112.2471,112.5208,13258.0
2021-01-27 14:30:00,123.45,123.71,122.71,122.84,23722.0,112.6029,112.84,111.9279,112.0465,23722.0
2021-01-27 15:00:00,122.81,123.61,122.7,122.98,19971.0,112.0191,112.7488,111.9188,112.1742,19971.0
2021-01-27 15:30:00,122.96,125.02,122.47,124.31,58994.0,112.1559,114.0349,111.709,113.3873,58994.0
2021-01-28 09:30:00,125.45,127.12,124.51,126.27,5501.0,114.4271,115.9504,113.5697,115.1751,5501.0
2021-01-28 10:00:00,125.95,126.51,124.43,124.75,19902.0,114.8832,115.394,113.4968,113.7886,19902.0
2021-01-28 10:30:00,124.89,125.49,124.43,124.82,20176.0,113.9163,114.4636,113.4968,113.8525,20176.0
2021-01-28 11:00:00,124.61,125.71,124.61,124.61,27237.0,113.661,114.6643,113.661,113.661,27237.0
2021-01-28 11:30:00,124.58,125.59,124.56,125.21,13289.0,113.6336,114.5548,113.6153,114.2082,13289.0
2021-01-28 12:00:00,125.33,125.56,124.95,125.19,11503.0,114.3177,114.5275,113.9711,114.19,11503.0
2021-01-28 12:30:00,125.24,126.31,125.21,126.12,13903.0,114.2356,115.2116,114.2082,115.0383,13903.0
2021-01-28 13:00:00,126.19,126.81,126.18,126.81,10436.0,115.1021,115.6676,115.093,115.6676,10436.0
2021-01-28 13:30:00,126.75,127.54,126.37,126.45,13535.0,115.6129,116.3335,115.2663,115.3393,13535.0
2021-01-28 14:00:00,126.48,126.57,126.03,126.52,11845.0,115.3666,115.4487,114.9562,115.4031,11845.0
2021-01-28 14:30:00,126.45,126.74,126.14,126.5,12350.0,115.3393,115.6038,115.0565,115.3849,12350.0
2021-01-28 15:00:00,126.38,126.74,126.33,126.46,14391.0,115.2754,115.6038,115.2298,115.3484,14391.0
2021-01-28 15:30:00,126.44,126.64,125.78,125.98,50012.0,115.3302,115.5126,114.7281,114.9106,50012.0
2021-01-29 09:30:00,125.26,126.39,124.4,126.39,5067.0,114.2538,115.2845,113.4694,115.2845,5067.0
2021-01-29 10:00:00,126.06,126.72,125.68,126.35,6461.0,114.9835,115.5856,114.6369,115.2481,6461.0
2021-01-29 10:30:00,126.53,126.57,125.77,126.57,6210.0,115.4122,115.4487,114.719,115.4487,6210.0
2021-01-29 11:00:00,126.24,126.24,125.46,125.46,9622.0,115.1477,115.1477,114.4363,114.4363,9622.0
2021-01-29 11:30:00,125.66,125.86,125.19,125.85,8157.0,114.6187,114.8011,114.19,114.792,8157.0
2021-01-29 12:00:00,125.99,125.99,124.85,124.95,6400.0,114.9197,114.9197,113.8799,113.9711,6400.0
2021-01-29 12:30:00,124.83,125.59,124.57,124.98,20457.0,113.8616,114.5548,113.6245,113.9984,20457.0
2021-01-29 13:00:00,124.91,126.1,124.79,126.1,12955.0,113.9346,115.02,113.8251,115.02,12955.0
2021-01-29 13:30:00,125.99,126.23,125.45,125.5,13549.0,114.9197,115.1386,114.4271,114.4727,13549.0
2021-01-29 14:00:00,125.25,126.23,125.25,125.88,10797.0,114.2447,115.1386,114.2447,114.8194,10797.0
2021-01-29 14:30:00,125.92,125.96,125.44,125.75,14286.0,114.8558,114.8923,114.418,114.7008,14286.0
2021-01-29 15:00:00,125.81,126.56,125.76,126.43,12915.0,114.7555,115.4396,114.7099,115.321,12915.0
2021-01-29 15:30:00,126.38,126.75,125.47,125.56,49227.0,115.2754,115.6129,114.4454,114.5275,49227.0
2021-02-01 09:30:00,127.02,127.02,125.01,125.02,10865.0,115.8592,115.8592,114.0258,114.0349,10865.0
2021-02-01 10:00:00,125.77,126.9,124.99,126.48,4800.0,114.719,115.7497,114.0076,115.3666,4800.0
2021-02-01 10:30:00,126.52,126.65,125.64,125.76,33591.0,115.4031,115.5217,114.6004,114.7099,33591.0
2021-02-01 11:00:00,125.59,126.53,125.59,125.93,5448.0,114.5548,115.4122,114.5548,114.865,5448.0
2021-02-01 11:30:00,126.08,126.4,125.77,126.25,6317.0,115.0018,115.2937,114.719,115.1568,6317.0
2021-02-01 12:00:00,126.48,127.16,126.48,126.94,9990.0,115.3666,115.9869,115.3666,115.7862,9990.0
2021-02-01 12:30:00,127.0,127.46,127.0,127.18,5057.0,115.8409,116.2605,115.8409,116.0051,5057.0
2021-02-01 13:00:00,127.23,127.56,127.04,127.17,7200.0,116.0507,116.3517,115.8774,115.996,7200.0
2021-02-01 13:30:00,127.23,127.49,126.97,127.31,9399.0,116.0507,116.2879,115.8136,116.1237,9399.0
2021-02-01 14:00:00,127.3,128.17,127.14,128.16,9223.0,116.1146,116.9081,115.9686,116.899,9223.0
2021-02-01 14:30:00,128.1,128.38,127.95,128.18,9549.0,116.8443,117.0997,116.7075,116.9173,9549.0
2021-02-01 15:00:00,128.11,128.42,127.93,128.18,12811.0,116.8534,117.1362,116.6892,116.9173,12811.0
2021-02-01 15:30:00,128.2,129.12,128.08,128.57,43207.0,116.9355,117.7747,116.8261,117.273,43207.0
2021-02-02 09:30:00,130.18,130.18,128.64,129.93,18516.0,118.7415,118.7415,117.3368,118.5135,18516.0
2021-02-02 10:00:00,129.96,130.47,129.06,129.35,5891.0,118.5409,119.0061,117.7199,117.9845,5891.0
2021-02-02 10:30:00,129.34,130.0,128.89,129.92,64347.0,117.9753,118.5774,117.5649,118.5044,64347.0
2021-02-02 11:00:00,129.97,131.1,129.97,131.1,30743.0,118.55,119.5807,118.55,119.5807,30743.0
2021-02-02 11:30:00,131.05,132.0,130.96,131.78,35545.0,119.5351,120.4016,119.453,120.2009,35545.0
2021-02-02 12:00:00,131.68,131.69,130.05,130.13,11026.0,120.1097,120.1189,118.623,118.6959,11026.0
2021-02-02 12:30:00,130.12,130.75,130.03,130.37,6750.0,118.6868,119.2615,118.6047,118.9148,6750.0
2021-02-02 13:00:00,130.37,130.89,130.3,130.56,7063.0,118.9148,119.3891,118.851,119.0881,7063.0
2021-02-02 13:30:00,130.54,130.63,129.97,129.97,29191.0,119.0699,119.152,118.55,118.55,29191.0
2021-02-02 14:00:00,129.99,130.01,129.67,129.72,9397.0,118.5682,118.5865,118.2763,118.322,9397.0
2021-02-02 14:30:00,129.68,130.37,129.58,130.28,16320.0,118.2855,118.9148,118.1943,118.8327,16320.0
2021-02-02 15:00:00,130.36,130.36,129.93,130.08,18638.0,118.9057,118.9057,118.5135,118.6503,18638.0
2021-02-02 15:30:00,130.13,130.25,129.42,129.89,64222.0,118.6959,118.8054,118.0483,118.477,64222.0
2021-02-03 09:30:00,130.69,131.69,129.5,130.44,3081.0,119.2067,120.1189,118.1213,118.9787,3081.0
2021-02-03 10:00:00,130.46,130.65,128.97,130.51,13520.0,118.9969,119.1702,117.6379,119.0425,13520.0
2021-02-03 10:30:00,129.61,130.28,129.46,129.88,31331.0,118.2216,118.8327,118.0848,118.4679,31331.0
2021-02-03 11:00:00,129.88,130.35,129.61,130.12,19135.0,118.4679,118.8966,118.2216,118.6868,19135.0
2021-02-03 11:30:00,130.17,131.07,129.82,130.93,6803.0,118.7324,119.5533,118.4132,119.4256,6803.0
2021-02-03 12:00:00,130.41,130.58,129.96,130.05,2545.0,118.9513,119.1064,118.5409,118.623,2545.0
2021-02-03 12:30:00,129.87,130.0,129.44,129.94,6797.0,118.4588,118.5774,118.0666,118.5226,6797.0
2021-02-03 13:00:00,129.88,130.3,129.68,130.08,6451.0,118.4679,118.851,118.2855,118.6503,6451.0
2021-02-03 13:30:00,130.22,130.31,129.87,130.17,5491.0,118.778,118.8601,118.4588,118.7324,5491.0
2021-02-03 14:00:00,130.3,130.67,130.19,130.35,4088.0,118.851,119.1885,118.7507,118.8966,4088.0
2021-02-03 14:30:00,130.21,131.03,130.21,130.81,11079.0,118.7689,119.5168,118.7689,119.3162,11079.0
2021-02-03 15:00:00,130.66,131.17,130.33,130.7,12161.0,119.1794,119.6445,118.8784,119.2158,12161.0
2021-02-03 15:30:00,130.58,130.93,129.98,130.6,32366.0,119.1064,119.4256,118.5591,119.1246,32366.0
2021-02-04 09:30:00,130.99,131.4,130.06,131.19,2731.0,119.4804,119.8543,118.6321,119.6628,2731.0
2021-02-04 10:00:00,131.52,131.52,130.7,130.74,10446.0,119.9638,119.9638,119.2158,119.2523,10446.0
2021-02-04 10:30:00,130.83,131.13,130.62,130.62,12600.0,119.3344,119.6081,119.1429,119.1429,12600.0
2021-02-04 11:00:00,130.64,131.11,130.55,130.59,6952.0,119.1611,119.5898,119.079,119.1155,6952.0
2021-02-04 11:30:00,130.58,131.23,130.38,130.65,4748.0,119.1064,119.6993,118.924,119.1702,4748.0
2021-02-04 12:00:00,130.65,130.85,130.15,130.15,5620.0,119.1702,119.3527,118.7142,118.7142,5620.0
2021-02-04 12:30:00,130.04,130.23,129.79,130.08,8430.0,118.6138,118.7871,118.3858,118.6503,8430.0
2021-02-04 13:00:00,130.16,130.25,129.9,130.12,5250.0,118.7233,118.8054,118.4861,118.6868,5250.0
2021-02-04 13:30:00,130.31,130.35,130.09,130.25,4847.0,118.8601,118.8966,118.6594,118.8054,4847.0
2021-02-04 14:00:00,130.28,130.39,130.18,130.2,5800.0,118.8327,118.9331,118.7415,118.7598,5800.0
2021-02-04 14:30:00,130.24,130.49,130.15,130.15,9176.0,118.7963,119.0243,118.7142,118.7142,9176.0
2021-02-04 15:00:00,130.09,130.17,129.75,130.09,10104.0,118.6594,118.7324,118.3493,118.6594,10104.0
2021-02-04 15:30:00,129.86,129.88,129.24,129.24,40994.0,118.4497,118.4679,117.8841,117.8841,40994.0
2021-02-05 09:30:00,130.63,130.88,128.88,128.89,4976.0,119.152,119.38,117.5558,117.5649,4976.0
2021-02-05 10:00:00,128.73,129.75,128.73,129.54,9096.0,117.4189,118.3493,117.4189,118.1578,9096.0
2021-02-05 10:30:00,129.63,130.61,129.62,130.48,24758.0,118.2399,119.1338,118.2307,119.0152,24758.0
2021-02-05 11:00:00,130.56,130.91,129.78,130.78,3127.0,119.0881,119.4074,118.3767,119.2888,3127.0
2021-02-05 11:30:00,130.78,131.01,130.27,130.27,1610.0,119.2888,119.4986,118.8236,118.8236,1610.0
2021-02-05 12:00:00,130.42,130.86,130.42,130.55,3541.0,118.9604,119.3618,118.9604,119.079,3541.0
2021-02-05 12:30:00,130.68,130.77,130.51,130.69,2379.0,119.1976,119.2797,119.0425,119.2067,2379.0
2021-02-05 13:00:00,130.88,130.88,130.47,130.76,3303.0,119.38,119.38,119.0061,119.2706,3303.0
2021-02-05 13:30:00,130.87,130.91,130.28,130.38,4799.0,119.3709,119.4074,118.8327,118.924,4799.0
2021-02-05 14:00:00,130.31,130.34,129.9,130.19,7172.0,118.8601,118.8875,118.4861,118.7507,7172.0
2021-02-05 14:30:00,130.31,130.47,129.95,130.33,9205.0,118.8601,119.0061,118.5317,118.8784,9205.0
2021-02-05 15:00:00,130.26,130.55,130.2,130.55,7755.0,118.8145,119.079,118.7598,119.079,7755.0
2021-02-05 15:30:00,130.53,131.53,130.47,131.39,26790.0,119.0608,119.9729,119.0061,119.8452,26790.0
2021-02-08 09:30:00,132.89,132.92,131.66,132.46,3180.0,121.2134,121.2408,120.0915,120.8212,3180.0
2021-02-08 10:00:00,131.76,132.11,131.61,132.09,2700.0,120.1827,120.502,120.0459,120.4837,2700.0
2021-02-08 10:30:00,132.09,132.33,131.12,131.44,4092.0,120.4837,120.7026,119.5989,119.8908,4092.0
2021-02-08 11:00:00,131.21,131.43,130.86,130.96,8459.0,119.681,119.8817,119.3618,119.453,8459.0
2021-02-08 11:30:00,131.08,131.65,131.02,131.46,3700.0,119.5625,120.0824,119.5077,119.9091,3700.0
2021-02-08 12:00:00,131.39,131.92,131.39,131.81,4173.0,119.8452,120.3286,119.8452,120.2283,4173.0
2021-02-08 12:30:00,131.58,131.6,131.32,131.41,3239.0,120.0185,120.0368,119.7814,119.8635,3239.0
2021-02-08 13:00:00,131.33,131.53,131.25,131.37,3226.0,119.7905,119.9729,119.7175,119.827,3226.0
2021-02-08 13:30:00,131.32,131.44,131.09,131.15,3840.0,119.7814,119.8908,119.5716,119.6263,3840.0
2021-02-08 14:00:00,131.18,131.31,131.04,131.22,4400.0,119.6537,119.7722,119.526,119.6902,4400.0
2021-02-08 14:30:00,131.3,131.34,131.0,131.03,4297.0,119.7631,119.7996,119.4895,119.5168,4297.0
2021-02-08 15:00:00,130.99,130.99,130.18,130.3,10872.0,119.4804,119.4804,118.7415,118.851,10872.0
2021-02-08 15:30:00,130.28,131.1,130.19,130.86,37318.0,118.8327,119.5807,118.7507,119.3618,37318.0
2021-02-09 09:30:00,130.86,130.89,129.35,129.35,2940.0,119.3618,119.3891,117.9845,117.9845,2940.0
2021-02-09 10:00:00,128.82,129.77,128.79,129.41,2928.0,117.501,118.3676,117.4737,118.0392,2928.0
2021-02-09 10:30:00,129.19,129.42,128.93,129.22,7596.0,117.8385,118.0483,117.6014,117.8659,7596.0
2021-02-09 11:00:00,129.16,129.24,128.48,129.04,27908.0,117.8112,117.8841,117.1909,117.7017,27908.0
2021-02-09 11:30:00,128.94,129.99,128.88,129.61,10928.0,117.6105,118.5682,117.5558,118.2216,10928.0
2021-02-09 12:00:00,129.64,129.84,129.5,129.68,3418.0,118.249,118.4314,118.1213,118.2855,3418.0
2021-02-09 12:30:00,129.82,130.13,129.73,129.81,5959.0,118.4132,118.6959,118.3311,118.404,5959.0
2021-02-09 13:00:00,129.78,129.83,129.31,129.4,15165.0,118.3767,118.4223,117.948,118.0301,15165.0
2021-02-09 13:30:00,129.48,130.08,129.38,130.08,5132.0,118.103,118.6503,118.0118,118.6503,5132.0
2021-02-09 14:00:00,130.15,130.29,129.71,129.8,7299.0,118.7142,118.8419,118.3128,118.3949,7299.0
2021-02-09 14:30:00,129.81,129.83,129.61,129.61,4842.0,118.404,118.4223,118.2216,118.2216,4842.0
2021-02-09 15:00:00,129.76,130.47,129.69,130.4,8321.0,118.3584,119.0061,118.2946,118.9422,8321.0
2021-02-09 15:30:00,130.56,130.7,129.97,130.27,36101.0,119.0881,119.2158,118.55,118.8236,36101.0
2021-02-10 09:30:00,130.62,130.84,129.62,130.22,8633.0,119.1429,119.3435,118.2307,118.778,8633.0
2021-02-10 10:00:00,130.15,130.15,128.61,129.14,42682.0,118.7142,118.7142,117.3095,117.7929,42682.0
2021-02-10 10:30:00,129.11,129.52,128.13,129.45,4974.0,117.7656,118.1395,116.8717,118.0757,4974.0
2021-02-10 11:00:00,129.56,129.56,128.88,128.89,7994.0,118.176,118.176,117.5558,117.5649,7994.0
2021-02-10 11:30:00,128.91,129.42,128.68,129.16,4530.0,117.5831,118.0483,117.3733,117.8112,4530.0
2021-02-10 12:00:00,129.08,129.08,128.22,128.66,8184.0,117.7382,117.7382,116.9538,117.3551,8184.0
2021-02-10 12:30:00,128.56,128.96,128.35,128.71,25924.0,117.2639,117.6287,117.0723,117.4007,25924.0
2021-02-10 13:00:00,128.66,129.46,128.57,129.31,4410.0,117.3551,118.0848,117.273,117.948,4410.0
2021-02-10 13:30:00,129.31,129.47,129.03,129.26,7837.0,117.948,118.0939,117.6926,117.9024,7837.0
2021-02-10 14:00:00,129.47,129.58,129.14,129.28,6646.0,118.0939,118.1943,117.7929,117.9206,6646.0
2021-02-10 14:30:00,129.28,129.45,129.06,129.06,7034.0,117.9206,118.0757,117.7199,117.7199,7034.0
2021-02-10 15:00:00,129.23,129.4,128.86,128.92,5142.0,117.875,118.0301,117.5375,117.5922,5142.0
2021-02-10 15:30:00,128.91,128.99,128.14,128.21,39948.0,117.5831,117.6561,116.8808,116.9446,39948.0
2021-02-11 09:30:00,129.02,131.01,128.88,129.75,10689.0,117.6835,119.4986,117.5558,118.3493,10689.0
2021-02-11 10:00:00,129.78,130.16,129.55,130.16,7695.0,118.3767,118.7233,118.1669,118.7233,7695.0
2021-02-11 10:30:00,130.02,130.26,129.62,129.69,7540.0,118.5956,118.8145,118.2307,118.2946,7540.0
2021-02-11 11:00:00,129.66,129.67,128.66,128.66,5500.0,118.2672,118.2763,117.3551,117.3551,5500.0
2021-02-11 11:30:00,128.69,129.12,128.34,128.78,12419.0,117.3825,117.7747,117.0632,117.4645,12419.0
2021-02-11 12:00:00,128.76,128.81,127.57,127.72,15337.0,117.4463,117.4919,116.3609,116.4977,15337.0
2021-02-11 12:30:00,127.84,128.83,127.73,128.83,7367.0,116.6071,117.5102,116.5068,117.5102,7367.0
2021-02-11 13:00:00,128.66,129.12,128.43,128.87,6584.0,117.3551,117.7747,117.1453,117.5466,6584.0
2021-02-11 13:30:00,128.86,128.99,128.41,128.49,11035.0,117.5375,117.6561,117.1271,117.2,11035.0
2021-02-11 14:00:00,128.42,128.63,128.17,128.49,7709.0,117.1362,117.3277,116.9081,117.2,7709.0
2021-02-11 14:30:00,128.54,129.26,128.49,129.26,6996.0,117.2456,117.9024,117.2,117.9024,6996.0
2021-02-11 15:00:00,129.24,129.77,129.15,129.43,10469.0,117.8841,118.3676,117.802,118.0574,10469.0
2021-02-11 15:30:00,129.49,130.19,129.44,129.97,42234.0,118.1122,118.7507,118.0666,118.55,42234.0
2021-02-12 09:30:00,129.53,130.27,129.02,129.28,11095.0,118.1486,118.8236,117.6835,117.9206,11095.0
2021-02-12 10:00:00,129.58,130.2,129.28,129.56,32358.0,118.1943,118.7598,117.9206,118.176,32358.0
2021-02-12 10:30:00,129.82,130.59,129.48,129.61,14590.0,118.4132,119.1155,118.103,118.2216,14590.0
2021-02-12 11:00:00,129.89,129.89,128.69,128.69,7328.0,118.477,118.477,117.3825,117.3825,7328.0
2021-02-12 11:30:00,128.76,129.36,128.76,128.77,4094.0,117.4463,117.9936,117.4463,117.4554,4094.0
2021-02-12 12:00:00,128.88,129.03,128.61,128.66,4517.0,117.5558,117.6926,117.3095,117.3551,4517.0
2021-02-12 12:30:00,128.91,128.93,128.24,128.44,7160.0,117.5831,117.6014,116.972,117.1544,7160.0
2021-02-12 13:00:00,128.45,128.45,127.83,128.04,5974.0,117.1635,117.1635,116.598,116.7896,5974.0
2021-02-12 13:30:00,128.17,128.37,128.01,128.23,4848.0,116.9081,117.0906,116.7622,116.9629,4848.0
2021-02-12 14:00:00,128.22,128.44,128.04,128.34,4983.0,116.9538,117.1544,116.7896,117.0632,4983.0
2021-02-12 14:30:00,128.39,128.45,128.0,128.34,6998.0,117.1088,117.1635,116.7531,117.0632,6998.0
2021-02-12 15:00:00,128.38,128.53,128.14,128.28,8266.0,117.0997,117.2365,116.8808,117.0085,8266.0
2021-02-12 15:30:00,128.36,129.07,128.27,128.94,40665.0,117.0815,117.7291,116.9994,117.6105,40665.0
2021-02-16 09:30:00,130.95,135.0,129.0,133.6,37573.0,119.4439,123.138,117.6652,121.861,37573.0
2021-02-16 10:00:00,133.22,135.9,132.44,135.38,35415.0,121.5144,123.9589,120.803,123.4846,35415.0
2021-02-16 10:30:00,135.7,135.91,133.04,133.46,83221.0,123.7765,123.9681,121.3502,121.7333,83221.0
2021-02-16 11:00:00,133.31,133.31,131.83,132.21,19433.0,121.5965,121.5965,120.2466,120.5932,19433.0
2021-02-16 11:30:00,132.14,132.39,131.85,132.3,18789.0,120.5293,120.7573,120.2648,120.6753,18789.0
2021-02-16 12:00:00,132.3,134.1,132.3,133.89,23184.0,120.6753,122.3171,120.6753,122.1255,23184.0
2021-02-16 12:30:00,133.8,134.57,133.75,134.27,13512.0,122.0435,122.7458,121.9979,122.4722,13512.0
2021-02-16 13:00:00,134.38,134.66,134.1,134.13,9928.0,122.5725,122.8279,122.3171,122.3445,9928.0
2021-02-16 13:30:00,134.09,134.32,133.7,134.03,23235.0,122.308,122.5178,121.9522,122.2532,23235.0
2021-02-16 14:00:00,134.25,134.25,133.1,133.75,25338.0,122.4539,122.4539,121.405,121.9979,25338.0
2021-02-16 14:30:00,133.74,133.97,133.25,133.65,13656.0,121.9887,122.1985,121.5418,121.9066,13656.0
2021-02-16 15:00:00,133.57,134.16,133.27,133.8,86364.0,121.8337,122.3718,121.56,122.0435,86364.0
2021-02-16 15:30:00,133.94,133.94,132.75,132.99,45398.0,122.1712,122.1712,121.0857,121.3046,45398.0
2021-02-17 09:30:00,133.26,135.0,131.48,134.19,60136.0,121.5509,123.138,119.9273,122.3992,60136.0
2021-02-17 10:00:00,134.25,134.51,132.97,134.06,57488.0,122.4539,122.6911,121.2864,122.2806,57488.0
2021-02-17 10:30:00,134.16,134.38,133.51,133.92,9393.0,122.3718,122.5725,121.7789,122.1529,9393.0
2021-02-17 11:00:00,133.82,133.95,133.04,133.84,8402.0,122.0617,122.1803,121.3502,122.0799,8402.0
2021-02-17 11:30:00,133.86,133.93,133.19,133.42,10286.0,122.0982,122.162,121.4871,121.6968,10286.0
2021-02-17 12:00:00,133.3,133.3,131.8,132.71,97365.0,121.5874,121.5874,120.2192,121.0492,97365.0
2021-02-17 12:30:00,132.71,132.81,131.07,131.22,12919.0,121.0492,121.1404,119.5533,119.6902,12919.0
2021-02-17 13:00:00,131.26,131.35,129.83,130.38,10973.0,119.7266,119.8087,118.4223,118.924,10973.0
2021-02-17 13:30:00,130.39,130.8,129.87,130.67,12763.0,118.9331,119.3071,118.4588,119.1885,12763.0
2021-02-17 14:00:00,130.77,130.95,130.23,130.31,13018.0,119.2797,119.4439,118.7871,118.8601,13018.0
2021-02-17 14:30:00,130.28,130.6,129.52,129.84,17272.0,118.8327,119.1246,118.1395,118.4314,17272.0
2021-02-17 15:00:00,129.85,130.21,129.08,129.23,22451.0,118.4405,118.7689,117.7382,117.875,22451.0
2021-02-17 15:30:00,129.34,130.04,129.03,129.69,95089.0,117.9753,118.6138,117.6926,118.2946,95089.0
2021-02-18 09:30:00,129.1,130.1,128.14,128.14,29178.0,117.7564,118.6686,116.8808,116.8808,29178.0
2021-02-18 10:00:00,128.31,128.32,126.5,126.84,13717.0,117.0358,117.045,115.3849,115.695,13717.0
2021-02-18 10:30:00,126.88,127.65,126.57,127.65,18083.0,115.7315,116.4338,115.4487,116.4338,18083.0
2021-02-18 11:00:00,127.66,128.52,127.61,128.35,16088.0,116.443,117.2274,116.3974,117.0723,16088.0
2021-02-18 11:30:00,128.37,128.84,128.28,128.29,14798.0,117.0906,117.5193,117.0085,117.0176,14798.0
2021-02-18 12:00:00,128.37,128.95,128.2,128.46,12682.0,117.0906,117.6196,116.9355,117.1727,12682.0
2021-02-18 12:30:00,128.38,128.89,128.21,128.24,13512.0,117.0997,117.5649,116.9446,116.972,13512.0
2021-02-18 13:00:00,128.09,129.03,127.66,128.92,13149.0,116.8352,117.6926,116.443,117.5922,13149.0
2021-02-18 13:30:00,129.13,129.45,128.8,128.94,17651.0,117.7838,118.0757,117.4828,117.6105,17651.0
2021-02-18 14:00:00,129.02,129.96,129.02,129.95,7921.0,117.6835,118.5409,117.6835,118.5317,7921.0
2021-02-18 14:30:00,129.85,130.29,129.56,129.92,17099.0,118.4405,118.8419,118.176,118.5044,17099.0
2021-02-18 15:00:00,129.88,130.52,129.88,130.22,10114.0,118.4679,119.0517,118.4679,118.778,10114.0
2021-02-18 15:30:00,130.22,130.43,129.32,129.33,43587.0,118.778,118.9696,117.9571,117.9662,43587.0
2021-02-19 09:30:00,130.1,132.52,130.1,132.52,7054.0,118.6686,120.8759,118.6686,120.8759,7054.0
2021-02-19 10:00:00,132.51,133.38,132.2,132.33,33864.0,120.8668,121.6604,120.584,120.7026,33864.0
2021-02-19 10:30:00,132.33,133.08,132.33,132.98,10974.0,120.7026,121.3867,120.7026,121.2955,10974.0
2021-02-19 11:00:00,133.08,133.43,132.94,133.43,12444.0,121.3867,121.706,121.259,121.706,12444.0
2021-02-19 11:30:00,133.33,133.88,133.05,133.05,14804.0,121.6148,122.1164,121.3594,121.3594,14804.0
2021-02-19 12:00:00,133.0,133.75,132.94,133.33,4256.0,121.3138,121.9979,121.259,121.6148,4256.0
2021-02-19 12:30:00,133.34,133.48,132.91,133.25,5124.0,121.6239,121.7516,121.2317,121.5418,5124.0
2021-02-19 13:00:00,133.12,133.23,132.84,132.9,25462.0,121.4232,121.5235,121.1678,121.2225,25462.0
2021-02-19 13:30:00,133.11,133.57,132.9,133.57,14320.0,121.4141,121.8337,121.2225,121.8337,14320.0
2021-02-19 14:00:00,133.85,134.06,133.54,133.68,18601.0,122.0891,122.2806,121.8063,121.934,18601.0
2021-02-19 14:30:00,133.87,133.93,133.4,133.41,8260.0,122.1073,122.162,121.6786,121.6877,8260.0
2021-02-19 15:00:00,133.38,133.87,133.33,133.87,8031.0,121.6604,122.1073,121.6148,122.1073,8031.0
2021-02-19 15:30:00,133.8,134.3,133.8,134.25,49530.0,122.0435,122.4995,122.0435,122.4539,49530.0
2021-02-22 09:30:00,133.2,134.62,133.15,134.56,12871.0,121.4962,122.7914,121.4506,122.7367,12871.0
2021-02-22 10:00:00,134.56,134.8,134.46,134.56,17450.0,122.7367,122.9556,122.6455,122.7367,17450.0
2021-02-22 10:30:00,134.49,134.92,134.44,134.68,17386.0,122.6728,123.065,122.6272,122.8461,17386.0
2021-02-22 11:00:00,134.5,135.75,134.48,135.66,4262.0,122.682,123.8221,122.6637,123.74,4262.0
2021-02-22 11:30:00,135.54,135.97,135.45,135.76,4871.0,123.6306,124.0228,123.5485,123.8312,4871.0
2021-02-22 12:00:00,135.76,137.15,135.76,137.15,19543.0,123.8312,125.0991,123.8312,125.0991,19543.0
2021-02-22 12:30:00,137.16,137.42,136.91,137.27,12573.0,125.1082,125.3454,124.8802,125.2086,12573.0
2021-02-22 13:00:00,137.22,137.61,137.13,137.51,11220.0,125.163,125.5187,125.0809,125.4275,11220.0
2021-02-22 13:30:00,137.48,138.21,137.47,138.15,14642.0,125.4001,126.066,125.391,126.0112,14642.0
2021-02-22 14:00:00,138.14,138.25,137.48,138.17,10334.0,126.0021,126.1025,125.4001,126.0295,10334.0
2021-02-22 14:30:00,138.17,138.72,138.02,138.62,11063.0,126.0295,126.5312,125.8927,126.4399,11063.0
2021-02-22 15:00:00,138.67,138.8,136.94,137.14,36734.0,126.4855,126.6041,124.9076,125.09,36734.0
2021-02-22 15:30:00,137.13,137.72,136.81,137.5,84597.0,125.0809,125.619,124.789,125.4184,84597.0
2021-02-23 09:30:00,136.13,138.25,136.06,137.21,22447.0,124.1687,126.1025,124.1049,125.1538,22447.0
2021-02-23 10:00:00,137.41,138.61,137.11,137.89,15748.0,125.3363,126.4308,125.0626,125.7741,15748.0
2021-02-23 10:30:00,137.89,138.53,137.22,138.0,17249.0,125.7741,126.3578,125.163,125.8744,17249.0
2021-02-23 11:00:00,138.0,138.66,137.79,138.21,12002.0,125.8744,126.4764,125.6829,126.066,12002.0
2021-02-23 11:30:00,138.42,139.07,137.88,138.37,20886.0,126.2575,126.8504,125.765,126.2119,20886.0
2021-02-23 12:00:00,138.2,138.51,137.83,138.14,12686.0,126.0568,126.3396,125.7194,126.0021,12686.0
2021-02-23 12:30:00,138.25,138.31,137.39,137.55,17631.0,126.1025,126.1572,125.318,125.464,17631.0
2021-02-23 13:00:00,137.55,138.54,137.5,138.54,20995.0,125.464,126.367,125.4184,126.367,20995.0
2021-02-23 13:30:00,138.54,138.67,138.13,138.67,9996.0,126.367,126.4855,125.993,126.4855,9996.0
2021-02-23 14:00:00,138.53,138.8,138.17,138.8,15262.0,126.3578,126.6041,126.0295,126.6041,15262.0
2021-02-23 14:30:00,138.78,139.27,138.24,139.27,15626.0,126.5859,127.0328,126.0933,127.0328,15626.0
2021-02-23 15:00:00,139.24,140.27,139.23,140.27,23464.0,127.0055,127.945,126.9963,127.945,23464.0
2021-02-23 15:30:00,140.22,140.38,139.5,140.16,88779.0,127.8994,128.0453,127.2426,127.8446,88779.0
2021-02-24 09:30:00,140.23,140.46,139.27,139.31,4346.0,127.9085,128.1183,127.0328,127.0693,4346.0
2021-02-24 10:00:00,139.65,139.65,136.97,137.05,12489.0,127.3794,127.3794,124.9349,125.0079,12489.0
2021-02-24 10:30:00,137.16,138.27,137.03,137.74,8349.0,125.1082,126.1207,124.9896,125.6373,8349.0
2021-02-24 11:00:00,137.87,138.03,137.26,137.8,18429.0,125.7558,125.9018,125.1994,125.692,18429.0
2021-02-24 11:30:00,137.8,138.52,137.73,138.18,8855.0,125.692,126.3487,125.6281,126.0386,8855.0
2021-02-24 12:00:00,138.18,138.27,137.62,138.25,9192.0,126.0386,126.1207,125.5278,126.1025,9192.0
2021-02-24 12:30:00,138.11,138.26,137.72,137.72,6018.0,125.9748,126.1116,125.619,125.619,6018.0
2021-02-24 13:00:00,137.78,138.56,137.74,138.56,6884.0,125.6737,126.3852,125.6373,126.3852,6884.0
2021-02-24 13:30:00,138.5,139.16,138.34,138.63,23147.0,126.3305,126.9325,126.1845,126.4491,23147.0
2021-02-24 14:00:00,138.84,139.07,138.49,138.49,7630.0,126.6406,126.8504,126.3214,126.3214,7630.0
2021-02-24 14:30:00,138.58,138.72,138.0,138.16,5708.0,126.4035,126.5312,125.8744,126.0204,5708.0
2021-02-24 15:00:00,138.2,138.51,138.14,138.4,6298.0,126.0568,126.3396,126.0021,126.2393,6298.0
2021-02-24 15:30:00,138.34,138.8,138.1,138.71,28447.0,126.1845,126.6041,125.9656,126.522,28447.0
2021-02-25 09:30:00,137.87,139.89,137.52,139.74,7006.0,125.7558,127.5984,125.4366,127.4615,7006.0
2021-02-25 10:00:00,139.34,139.34,137.02,137.02,4287.0,127.0967,127.0967,124.9805,124.9805,4287.0
2021-02-25 10:30:00,136.7,137.36,136.17,137.25,8925.0,124.6886,125.2907,124.2052,125.1903,8925.0
2021-02-25 11:00:00,137.36,137.36,136.61,136.73,3540.0,125.2907,125.2907,124.6066,124.716,3540.0
2021-02-25 11:30:00,136.6,136.96,136.23,136.46,4335.0,124.5974,124.9258,124.2599,124.4697,4335.0
2021-02-25 12:00:00,136.29,136.72,136.25,136.41,4478.0,124.3147,124.7069,124.2782,124.4241,4478.0
2021-02-25 12:30:00,136.3,136.42,135.75,135.75,4918.0,124.3238,124.4332,123.8221,123.8221,4918.0
2021-02-25 13:00:00,135.82,137.27,135.65,137.27,6543.0,123.886,125.2086,123.7309,125.2086,6543.0
2021-02-25 13:30:00,137.28,137.28,136.41,136.57,3980.0,125.2177,125.2177,124.4241,124.5701,3980.0
2021-02-25 14:00:00,136.59,137.71,136.58,137.64,3047.0,124.5883,125.6099,124.5792,125.546,3047.0
2021-02-25 14:30:00,137.49,137.84,136.93,136.93,7200.0,125.4092,125.7285,124.8984,124.8984,7200.0
2021-02-25 15:00:00,136.96,137.12,136.28,136.77,11632.0,124.9258,125.0717,124.3055,124.7525,11632.0
2021-02-25 15:30:00,136.72,137.41,136.2,136.21,36946.0,124.7069,125.3363,124.2326,124.2417,36946.0
2021-02-26 09:30:00,136.89,137.22,135.45,136.55,8699.0,124.8619,125.163,123.5485,124.5518,8699.0
2021-02-26 10:00:00,136.25,136.77,135.5,135.5,10269.0,124.2782,124.7525,123.5941,123.5941,10269.0
2021-02-26 10:30:00,135.52,137.66,135.52,137.11,10570.0,123.6123,125.5643,123.6123,125.0626,10570.0
2021-02-26 11:00:00,137.21,137.53,136.82,137.28,12144.0,125.1538,125.4457,124.7981,125.2177,12144.0
2021-02-26 11:30:00,137.42,138.01,137.05,137.28,4080.0,125.3454,125.8835,125.0079,125.2177,4080.0
2021-02-26 12:00:00,137.34,138.09,137.2,137.75,5019.0,125.2724,125.9565,125.1447,125.6464,5019.0
2021-02-26 12:30:00,137.8,138.31,137.22,137.22,9736.0,125.692,126.1572,125.163,125.163,9736.0
2021-02-26 13:00:00,137.25,138.59,136.8,138.22,10314.0,125.1903,126.4126,124.7799,126.0751,10314.0
2021-02-26 13:30:00,138.35,138.35,137.26,137.53,7928.0,126.1937,126.1937,125.1994,125.4457,7928.0
2021-02-26 14:00:00,137.55,137.8,136.6,136.92,18256.0,125.464,125.692,124.5974,124.8893,18256.0
2021-02-26 14:30:00,136.94,137.8,136.69,137.46,9097.0,124.9076,125.692,124.6795,125.3819,9097.0
2021-02-26 15:00:00,137.52,138.27,137.51,137.66,10370.0,125.4366,126.1207,125.4275,125.5643,10370.0
2021-02-26 15:30:00,137.69,138.4,136.64,136.64,42027.0,125.5917,126.2393,124.6339,124.6339,42027.0
2021-03-01 09:30:00,139.29,140.19,139.29,139.44,3325.0,127.0511,127.872,127.0511,127.1879,3325.0
2021-03-01 10:00:00,139.85,140.45,139.44,140.0,6712.0,127.5619,128.1091,127.1879,127.6987,6712.0
2021-03-01 10:30:00,139.59,140.24,139.59,139.88,7876.0,127.3247,127.9176,127.3247,127.5892,7876.0
2021-03-01 11:00:00,139.67,140.28,139.41,140.13,13913.0,127.3977,127.9541,127.1605,127.8173,13913.0
2021-03-01 11:30:00,140.13,140.97,140.03,140.81,12059.0,127.8173,128.5835,127.726,128.4375,12059.0
2021-03-01 12:00:00,140.84,141.14,140.5,140.71,8405.0,128.4649,128.7385,128.1548,128.3463,8405.0
2021-03-01 12:30:00,140.76,140.99,140.47,140.79,9430.0,128.3919,128.6017,128.1274,128.4193,9430.0
2021-03-01 13:00:00,140.78,141.35,140.63,141.2,7957.0,128.4101,128.9301,128.2733,128.7932,7957.0
2021-03-01 13:30:00,141.34,141.84,141.31,141.78,6221.0,128.9209,129.377,128.8936,129.3223,6221.0
2021-03-01 14:00:00,141.82,142.2,141.7,142.2,12117.0,129.3588,129.7054,129.2493,129.7054,12117.0
2021-03-01 14:30:00,142.21,142.31,141.87,142.31,12517.0,129.7145,129.8057,129.4044,129.8057,12517.0
2021-03-01 15:00:00,142.27,142.34,141.41,141.42,11312.0,129.7692,129.8331,128.9848,128.9939,11312.0
2021-03-01 15:30:00,141.49,141.61,140.72,141.23,44839.0,129.0578,129.1672,128.3554,128.8206,44839.0
2021-03-02 09:30:00,140.89,142.2,140.42,142.18,7362.0,128.5105,129.7054,128.0818,129.6871,7362.0
2021-03-02 10:00:00,141.51,141.95,140.46,140.54,7655.0,129.076,129.4773,128.1183,128.1912,7655.0
2021-03-02 10:30:00,140.39,140.94,139.9,140.38,16166.0,128.0544,128.5561,127.6075,128.0453,16166.0
2021-03-02 11:00:00,140.35,140.64,139.73,140.37,5227.0,128.0179,128.2825,127.4524,128.0362,5227.0
2021-03-02 11:30:00,139.52,139.52,138.62,139.34,6783.0,127.2609,127.2609,126.4399,127.0967,6783.0
2021-03-02 12:00:00,139.3,139.56,139.17,139.33,7892.0,127.0602,127.2973,126.9416,127.0876,7892.0
2021-03-02 12:30:00,139.31,139.92,139.26,139.75,8187.0,127.0693,127.6257,127.0237,127.4707,8187.0
2021-03-02 13:00:00,139.7,140.0,138.99,139.26,6703.0,127.425,127.6987,126.7774,127.0237,6703.0
2021-03-02 13:30:00,139.29,139.64,139.17,139.48,12349.0,127.0511,127.3703,126.9416,127.2244,12349.0
2021-03-02 14:00:00,139.38,139.71,139.14,139.47,7927.0,127.1332,127.4342,126.9143,127.2153,7927.0
2021-03-02 14:30:00,139.66,140.03,139.43,139.81,5491.0,127.3886,127.726,127.1788,127.5254,5491.0
2021-03-02 15:00:00,139.86,140.37,139.69,139.81,5932.0,127.571,128.0362,127.4159,127.5254,5932.0
2021-03-02 15:30:00,139.7,140.22,139.52,139.68,31096.0,127.425,127.8994,127.2609,127.4068,31096.0
2021-03-03 09:30:00,140.61,141.39,140.13,140.31,19450.0,128.2551,128.9666,127.8173,127.9814,19450.0
2021-03-03 10:00:00,140.01,140.41,138.26,139.09,15656.0,127.7078,128.0727,126.1116,126.8686,15656.0
2021-03-03 10:30:00,139.05,139.75,138.48,139.27,7909.0,126.8322,127.4707,126.3122,127.0328,7909.0
2021-03-03 11:00:00,139.27,139.78,139.11,139.58,8408.0,127.0328,127.498,126.8869,127.3156,8408.0
2021-03-03 11:30:00,139.6,139.6,138.83,138.96,9753.0,127.3338,127.3338,126.6315,126.7501,9753.0
2021-03-03 12:00:00,138.99,138.99,138.16,138.21,20164.0,126.7774,126.7774,126.0204,126.066,20164.0
2021-03-03 12:30:00,138.16,139.82,137.86,139.45,36799.0,126.0204,127.5345,125.7467,127.197,36799.0
2021-03-03 13:00:00,139.44,139.74,139.05,139.28,6747.0,127.1879,127.4615,126.8322,127.0419,6747.0
2021-03-03 13:30:00,139.34,139.6,138.91,139.04,6118.0,127.0967,127.3338,126.7045,126.823,6118.0
2021-03-03 14:00:00,139.11,139.5,138.4,138.64,11405.0,126.8869,127.2426,126.2393,126.4582,11405.0
2021-03-03 14:30:00,138.52,139.2,138.21,138.85,8233.0,126.3487,126.969,126.066,126.6497,8233.0
2021-03-03 15:00:00,138.84,139.28,138.37,139.0,14506.0,126.6406,127.0419,126.2119,126.7866,14506.0
2021-03-03 15:30:00,139.06,139.18,137.96,137.97,33788.0,126.8413,126.9507,125.8379,125.8471,33788.0
2021-03-04 09:30:00,137.54,138.38,137.53,137.95,11636.0,125.4548,126.221,125.4457,125.8288,11636.0
2021-03-04 10:00:00,137.6,138.02,136.95,137.52,7372.0,125.5096,125.8927,124.9167,125.4366,7372.0
2021-03-04 10:30:00,138.0,138.68,137.73,138.21,8066.0,125.8744,126.4947,125.6281,126.066,8066.0
2021-03-04 11:00:00,138.4,138.71,137.74,138.56,9042.0,126.2393,126.522,125.6373,126.3852,9042.0
2021-03-04 11:30:00,138.83,139.3,138.5,139.06,4444.0,126.6315,127.0602,126.3305,126.8413,4444.0
2021-03-04 12:00:00,139.18,139.6,138.1,138.13,7788.0,126.9507,127.3338,125.9656,125.993,7788.0
2021-03-04 12:30:00,137.96,137.99,136.04,136.27,12431.0,125.8379,125.8653,124.0866,124.2964,12431.0
2021-03-04 13:00:00,136.89,136.95,135.38,135.76,5802.0,124.8619,124.9167,123.4846,123.8312,5802.0
2021-03-04 13:30:00,136.03,136.2,133.72,133.8,10192.0,124.0775,124.2326,121.9705,122.0435,10192.0
2021-03-04 14:00:00,133.79,135.5,133.68,135.22,10298.0,122.0343,123.5941,121.934,123.3387,10298.0
2021-03-04 14:30:00,135.21,136.4,134.53,136.38,12806.0,123.3296,124.415,122.7093,124.3968,12806.0
2021-03-04 15:00:00,136.39,136.39,135.41,135.77,17498.0,124.4059,124.4059,123.512,123.8404,17498.0
2021-03-04 15:30:00,135.92,136.39,135.59,135.97,49858.0,123.9772,124.4059,123.6762,124.0228,49858.0
2021-03-05 09:30:00,137.51,138.28,135.81,136.32,9757.0,125.4275,126.1298,123.8768,124.342,9757.0
2021-03-05 10:00:00,136.68,138.07,135.8,135.84,20376.0,124.6704,125.9383,123.8677,123.9042,20376.0
2021-03-05 10:30:00,136.18,136.21,135.27,135.32,12622.0,124.2143,124.2417,123.3843,123.4299,12622.0
2021-03-05 11:00:00,135.12,135.22,133.25,133.44,11597.0,123.2475,123.3387,121.5418,121.7151,11597.0
2021-03-05 11:30:00,133.89,135.12,133.47,134.97,10258.0,122.1255,123.2475,121.7425,123.1107,10258.0
2021-03-05 12:00:00,135.05,135.71,134.64,135.71,6600.0,123.1836,123.7856,122.8096,123.7856,6600.0
2021-03-05 12:30:00,135.83,136.43,135.65,136.32,14209.0,123.8951,124.4424,123.7309,124.342,14209.0
2021-03-05 13:00:00,136.48,137.65,135.77,137.18,23001.0,124.488,125.5552,123.8404,125.1265,23001.0
2021-03-05 13:30:00,137.19,138.45,137.08,137.94,13368.0,125.1356,126.2849,125.0353,125.8197,13368.0
2021-03-05 14:00:00,138.03,138.03,136.95,137.89,14471.0,125.9018,125.9018,124.9167,125.7741,14471.0
2021-03-05 14:30:00,137.89,138.46,137.48,138.09,29956.0,125.7741,126.294,125.4001,125.9565,29956.0
2021-03-05 15:00:00,138.08,138.23,137.26,137.48,17479.0,125.9474,126.0842,125.1994,125.4001,17479.0
2021-03-05 15:30:00,137.56,138.93,137.45,138.71,117450.0,125.4731,126.7227,125.3727,126.522,117450.0
2021-03-08 09:30:00,139.59,140.56,138.63,139.0,5171.0,127.3247,128.2095,126.4491,126.7866,5171.0
2021-03-08 10:00:00,139.01,140.15,139.01,139.99,4033.0,126.7957,127.8355,126.7957,127.6896,4033.0
2021-03-08 10:30:00,140.36,141.06,139.47,140.87,23064.0,128.0271,128.6655,127.2153,128.4922,23064.0
2021-03-08 11:00:00,140.77,141.32,140.49,141.19,9999.0,128.401,128.9027,128.1456,128.7841,9999.0
2021-03-08 11:30:00,141.15,141.2,140.33,140.93,5112.0,128.7476,128.7932,127.9997,128.547,5112.0
2021-03-08 12:00:00,140.63,142.67,140.62,142.62,10559.0,128.2733,130.1341,128.2642,130.0885,10559.0
2021-03-08 12:30:00,142.52,142.82,142.21,142.38,3259.0,129.9973,130.2709,129.7145,129.8696,3259.0
2021-03-08 13:00:00,142.36,142.44,141.76,141.83,4107.0,129.8513,129.9243,129.304,129.3679,4107.0
2021-03-08 13:30:00,141.74,141.78,139.84,140.06,8854.0,129.2858,129.3223,127.5527,127.7534,8854.0
2021-03-08 14:00:00,139.97,141.03,139.97,140.92,4238.0,127.6713,128.6382,127.6713,128.5378,4238.0
2021-03-08 14:30:00,140.97,141.08,140.14,140.8,5160.0,128.5835,128.6838,127.8264,128.4284,5160.0
2021-03-08 15:00:00,140.74,140.77,139.92,140.54,74955.0,128.3737,128.401,127.6257,128.1912,74955.0
2021-03-08 15:30:00,140.58,141.91,140.55,141.05,26235.0,128.2277,129.4409,128.2004,128.6564,26235.0
2021-03-09 09:30:00,142.33,143.98,141.46,142.92,28884.0,129.824,131.329,129.0304,130.3621,28884.0
2021-03-09 10:00:00,142.85,143.28,140.66,140.96,14850.0,130.2983,130.6905,128.3007,128.5743,14850.0
2021-03-09 10:30:00,140.84,141.57,140.5,140.9,16568.0,128.4649,129.1307,128.1548,128.5196,16568.0
2021-03-09 11:00:00,141.05,141.92,140.56,140.56,10055.0,128.6564,129.45,128.2095,128.2095,10055.0
2021-03-09 11:30:00,140.54,141.21,140.44,140.98,5830.0,128.1912,128.8024,128.1,128.5926,5830.0
2021-03-09 12:00:00,141.22,141.44,140.96,141.13,19252.0,128.8115,129.0122,128.5743,128.7294,19252.0
2021-03-09 12:30:00,141.19,141.52,140.0,140.0,6742.0,128.7841,129.0851,127.6987,127.6987,6742.0
2021-03-09 13:00:00,140.16,140.24,139.27,139.89,13644.0,127.8446,127.9176,127.0328,127.5984,13644.0
2021-03-09 13:30:00,139.84,140.47,139.72,140.15,8805.0,127.5527,128.1274,127.4433,127.8355,8805.0
2021-03-09 14:00:00,140.21,140.8,139.79,139.97,9792.0,127.8902,128.4284,127.5071,127.6713,9792.0
2021-03-09 14:30:00,140.15,140.67,140.0,140.23,16344.0,127.8355,128.3098,127.6987,127.9085,16344.0
2021-03-09 15:00:00,140.23,140.3,139.36,139.56,14169.0,127.9085,127.9723,127.1149,127.2973,14169.0
2021-03-09 15:30:00,139.6,139.6,138.69,139.02,33882.0,127.3338,127.3338,126.5038,126.8048,33882.0
2021-03-10 09:30:00,139.32,140.18,138.57,139.74,5250.0,127.0784,127.8629,126.3943,127.4615,5250.0
2021-03-10 10:00:00,139.75,141.07,139.68,141.07,10625.0,127.4707,128.6747,127.4068,128.6747,10625.0
2021-03-10 10:30:00,140.76,141.36,140.5,140.67,12392.0,128.3919,128.9392,128.1548,128.3098,12392.0
2021-03-10 11:00:00,141.08,141.53,141.0,141.24,5817.0,128.6838,129.0942,128.6108,128.8297,5817.0
2021-03-10 11:30:00,141.25,141.73,141.12,141.4,4597.0,128.8389,129.2767,128.7203,128.9757,4597.0
2021-03-10 12:00:00,141.38,141.6,141.28,141.42,4703.0,128.9574,129.1581,128.8662,128.9939,4703.0
2021-03-10 12:30:00,141.6,141.96,141.43,141.81,4990.0,129.1581,129.4865,129.003,129.3496,4990.0
2021-03-10 13:00:00,141.7,142.3,141.41,142.3,3407.0,129.2493,129.7966,128.9848,129.7966,3407.0
2021-03-10 13:30:00,142.29,142.4,141.68,142.1,6015.0,129.7875,129.8878,129.2311,129.6142,6015.0
2021-03-10 14:00:00,142.05,142.68,142.03,142.63,5369.0,129.5686,130.1432,129.5503,130.0976,5369.0
2021-03-10 14:30:00,142.72,143.86,142.72,143.66,18958.0,130.1797,131.2195,130.1797,131.0371,18958.0
2021-03-10 15:00:00,143.54,143.71,142.57,143.12,18942.0,130.9276,131.0827,130.0429,130.5445,18942.0
2021-03-10 15:30:00,143.12,143.72,142.91,143.59,52850.0,130.5445,131.0918,130.353,130.9732,52850.0
2021-03-11 09:30:00,145.0,145.58,143.84,145.29,37292.0,132.2594,132.7884,131.2013,132.5239,37292.0
2021-03-11 10:00:00,145.29,147.36,145.21,147.05,30915.0,132.5239,134.412,132.4509,134.1292,30915.0
2021-03-11 10:30:00,147.14,152.23,146.97,151.78,243130.0,134.2113,138.8541,134.0563,138.4436,243130.0
2021-03-11 11:00:00,151.78,152.63,151.0,151.52,82675.0,138.4436,139.2189,137.7322,138.2065,82675.0
2021-03-11 11:30:00,151.68,152.0,151.0,151.09,39360.0,138.3524,138.6443,137.7322,137.8142,39360.0
2021-03-11 12:00:00,151.25,151.26,149.36,149.42,36198.0,137.9602,137.9693,136.2363,136.291,36198.0
2021-03-11 12:30:00,149.42,150.1,148.5,148.75,20571.0,136.291,136.9112,135.4518,135.6799,20571.0
2021-03-11 13:00:00,148.76,148.87,147.5,147.81,25883.0,135.689,135.7893,134.5397,134.8224,25883.0
2021-03-11 13:30:00,147.71,148.7,147.71,148.68,12907.0,134.7312,135.6342,134.7312,135.616,12907.0
2021-03-11 14:00:00,148.83,149.61,148.71,148.8,31360.0,135.7528,136.4643,135.6434,135.7255,31360.0
2021-03-11 14:30:00,149.06,149.74,148.96,149.52,47966.0,135.9626,136.5829,135.8714,136.3822,47966.0
2021-03-11 15:00:00,149.42,149.66,148.87,149.47,54991.0,136.291,136.5099,135.7893,136.3366,54991.0
2021-03-11 15:30:00,149.38,149.59,148.69,148.83,97719.0,136.2545,136.446,135.6251,135.7528,97719.0
2021-03-12 09:30:00,150.01,151.9,150.01,151.44,70999.0,136.8291,138.5531,136.8291,138.1335,70999.0
2021-03-12 10:00:00,151.44,152.85,150.43,150.97,44272.0,138.1335,139.4196,137.2122,137.7048,44272.0
2021-03-12 10:30:00,150.96,152.54,150.75,152.29,42093.0,137.6957,139.1368,137.5041,138.9088,42093.0
2021-03-12 11:00:00,152.52,152.85,151.69,151.78,39619.0,139.1186,139.4196,138.3615,138.4436,39619.0
2021-03-12 11:30:00,151.82,152.02,151.18,151.31,22416.0,138.4801,138.6625,137.8963,138.0149,22416.0
2021-03-12 12:00:00,151.18,151.32,150.7,151.18,11833.0,137.8963,138.024,137.4585,137.8963,11833.0
2021-03-12 12:30:00,151.09,151.56,150.98,151.21,18376.0,137.8142,138.2429,137.7139,137.9237,18376.0
2021-03-12 13:00:00,151.21,151.79,151.15,151.49,9154.0,137.9237,138.4527,137.869,138.1791,9154.0
2021-03-12 13:30:00,151.44,151.84,151.4,151.72,16152.0,138.1335,138.4983,138.097,138.3889,16152.0
2021-03-12 14:00:00,151.63,151.81,151.41,151.64,15925.0,138.3068,138.471,138.1061,138.3159,15925.0
2021-03-12 14:30:00,151.59,152.31,151.59,152.29,10278.0,138.2703,138.927,138.2703,138.9088,10278.0
2021-03-12 15:00:00,152.34,152.74,151.99,152.36,17691.0,138.9544,139.3193,138.6352,138.9727,17691.0
2021-03-12 15:30:00,152.26,153.15,152.26,153.03,71533.0,138.8814,139.6932,138.8814,139.5838,71533.0
2021-03-15 09:30:00,154.6,154.96,151.26,152.21,25121.0,141.0158,141.3442,137.9693,138.8358,25121.0
2021-03-15 10:00:00,151.91,152.38,150.86,152.2,9820.0,138.5622,138.9909,137.6045,138.8267,9820.0
2021-03-15 10:30:00,152.36,152.85,152.15,152.49,14340.0,138.9727,139.4196,138.7811,139.0912,14340.0
2021-03-15 11:00:00,152.44,152.6,151.23,151.29,8357.0,139.0456,139.1916,137.9419,137.9967,8357.0
2021-03-15 11:30:00,151.2,151.42,150.65,151.21,9702.0,137.9146,138.1152,137.4129,137.9237,9702.0
2021-03-15 12:00:00,151.3,152.32,151.29,152.25,9388.0,138.0058,138.9362,137.9967,138.8723,9388.0
2021-03-15 12:30:00,152.27,152.44,151.81,152.18,6203.0,138.8906,139.0456,138.471,138.8085,6203.0
2021-03-15 13:00:00,152.34,152.37,152.07,152.15,4152.0,138.9544,138.9818,138.7081,138.7811,4152.0
2021-03-15 13:30:00,152.12,152.7,152.02,152.63,4973.0,138.7537,139.2828,138.6625,139.2189,4973.0
2021-03-15 14:00:00,152.72,152.72,152.22,152.62,8220.0,139.301,139.301,138.845,139.2098,8220.0
2021-03-15 14:30:00,152.53,152.89,152.53,152.81,7440.0,139.1277,139.4561,139.1277,139.3831,7440.0
2021-03-15 15:00:00,152.86,152.86,151.83,151.9,24373.0,139.4287,139.4287,138.4892,138.5531,24373.0
2021-03-15 15:30:00,151.85,152.94,151.54,152.85,39210.0,138.5075,139.5017,138.2247,139.4196,39210.0
2021-03-16 09:30:00,151.63,153.58,150.87,151.38,14910.0,138.3068,140.0855,137.6136,138.0788,14910.0
2021-03-16 10:00:00,150.99,151.48,149.22,149.72,21767.0,137.723,138.17,136.1086,136.5646,21767.0
2021-03-16 10:30:00,149.86,150.32,148.07,148.27,9192.0,136.6923,137.1119,135.0596,135.242,9192.0
2021-03-16 11:00:00,148.31,148.87,148.07,148.25,10868.0,135.2785,135.7893,135.0596,135.2238,10868.0
2021-03-16 11:30:00,148.34,148.92,148.0,148.87,7868.0,135.3059,135.8349,134.9958,135.7893,7868.0
2021-03-16 12:00:00,148.99,149.4,148.78,148.94,9661.0,135.8988,136.2727,135.7072,135.8532,9661.0
2021-03-16 12:30:00,148.86,149.66,148.85,148.88,5040.0,135.7802,136.5099,135.7711,135.7984,5040.0
2021-03-16 13:00:00,149.01,149.84,149.01,149.84,2562.0,135.917,136.6741,135.917,136.6741,2562.0
2021-03-16 13:30:00,149.66,149.93,149.25,149.68,8965.0,136.5099,136.7562,136.1359,136.5281,8965.0
2021-03-16 14:00:00,149.6,150.09,149.45,149.85,10304.0,136.4552,136.9021,136.3183,136.6832,10304.0
2021-03-16 14:30:00,149.93,149.93,149.29,149.73,7298.0,136.7562,136.7562,136.1724,136.5737,7298.0
2021-03-16 15:00:00,149.56,149.77,148.98,149.05,11147.0,136.4187,136.6102,135.8896,135.9535,11147.0
2021-03-16 15:30:00,149.07,149.49,148.73,149.21,48722.0,135.9717,136.3548,135.6616,136.0994,48722.0
2021-03-17 09:30:00,149.44,149.98,148.31,149.03,5822.0,136.3092,136.8018,135.2785,135.9353,5822.0
2021-03-17 10:00:00,149.25,149.25,148.52,148.75,4934.0,136.1359,136.1359,135.4701,135.6799,4934.0
2021-03-17 10:30:00,148.61,148.64,147.84,148.29,9477.0,135.5522,135.5795,134.8498,135.2603,9477.0
2021-03-17 11:00:00,148.37,149.37,148.37,149.34,8827.0,135.3332,136.2454,135.3332,136.218,8827.0
2021-03-17 11:30:00,149.34,150.06,149.34,149.94,7559.0,136.218,136.8747,136.218,136.7653,7559.0
2021-03-17 12:00:00,150.14,151.04,150.08,150.25,22107.0,136.9477,137.7686,136.893,137.0481,22107.0
2021-03-17 12:30:00,149.99,150.35,149.62,149.82,7087.0,136.8109,137.1393,136.4734,136.6558,7087.0
2021-03-17 13:00:00,149.98,150.02,149.59,150.02,8105.0,136.8018,136.8383,136.446,136.8383,8105.0
2021-03-17 13:30:00,150.13,150.19,149.58,149.6,4369.0,136.9386,136.9933,136.4369,136.4552,4369.0
2021-03-17 14:00:00,149.95,151.22,149.95,151.16,36609.0,136.7744,137.9328,136.7744,137.8781,36609.0
2021-03-17 14:30:00,150.91,152.52,150.9,152.07,22907.0,137.6501,139.1186,137.6409,138.7081,22907.0
2021-03-17 15:00:00,152.24,152.24,151.28,151.28,28497.0,138.8632,138.8632,137.9876,137.9876,28497.0
2021-03-17 15:30:00,151.43,153.26,151.43,153.25,53257.0,138.1244,139.7936,138.1244,139.7845,53257.0
2021-03-18 09:30:00,154.07,157.0,154.07,156.08,29940.0,140.5324,143.205,140.5324,142.3658,29940.0
2021-03-18 10:00:00,155.67,158.0,155.67,157.77,30594.0,141.9918,144.1171,141.9918,143.9073,30594.0
2021-03-18 10:30:00,157.61,158.92,157.51,158.76,46022.0,143.7614,144.9563,143.6701,144.8103,46022.0
2021-03-18 11:00:00,158.75,159.38,158.5,158.9,23527.0,144.8012,145.3758,144.5732,144.938,23527.0
2021-03-18 11:30:00,158.99,159.51,158.52,159.51,16107.0,145.0201,145.4944,144.5914,145.4944,16107.0
2021-03-18 12:00:00,159.6,159.64,158.24,158.25,17918.0,145.5765,145.613,144.336,144.3451,17918.0
2021-03-18 12:30:00,158.12,158.13,156.73,156.81,20607.0,144.2265,144.2357,142.9587,143.0316,20607.0
2021-03-18 13:00:00,156.79,157.64,156.79,156.9,26675.0,143.0134,143.7887,143.0134,143.1137,26675.0
2021-03-18 13:30:00,156.45,156.96,155.96,156.24,12247.0,142.7033,143.1685,142.2563,142.5117,12247.0
2021-03-18 14:00:00,156.16,156.26,155.42,155.43,13982.0,142.4388,142.53,141.7638,141.7729,13982.0
2021-03-18 14:30:00,155.43,155.57,154.17,154.59,16029.0,141.7729,141.9006,140.6236,141.0067,16029.0
2021-03-18 15:00:00,154.36,154.44,152.78,153.28,19260.0,140.7969,140.8699,139.3558,139.8118,19260.0
2021-03-18 15:30:00,153.34,153.4,152.01,152.32,41362.0,139.8665,139.9213,138.6534,138.9362,41362.0
2021-03-19 09:30:00,152.75,154.4,148.47,150.64,52973.0,139.3284,140.8334,135.4245,137.4038,52973.0
2021-03-19 10:00:00,150.95,150.95,149.94,150.29,9207.0,137.6865,137.6865,136.7653,137.0845,9207.0
2021-03-19 10:30:00,150.42,150.84,149.44,150.61,12719.0,137.2031,137.5862,136.3092,137.3764,12719.0
2021-03-19 11:00:00,151.0,151.3,150.42,150.9,10269.0,137.7322,138.0058,137.2031,137.6409,10269.0
2021-03-19 11:30:00,150.88,152.65,150.88,152.32,10838.0,137.6227,139.2372,137.6227,138.9362,10838.0
2021-03-19 12:00:00,152.36,152.85,151.99,152.67,7356.0,138.9727,139.4196,138.6352,139.2554,7356.0
2021-03-19 12:30:00,152.74,153.02,152.65,152.9,8657.0,139.3193,139.5747,139.2372,139.4652,8657.0
2021-03-19 13:00:00,153.08,153.81,152.79,153.81,15953.0,139.6294,140.2952,139.3649,140.2952,15953.0
2021-03-19 13:30:00,153.86,154.12,153.41,153.72,19745.0,140.3409,140.578,139.9304,140.2132,19745.0
2021-03-19 14:00:00,153.94,154.3,153.74,153.87,42054.0,140.4138,140.7422,140.2314,140.35,42054.0
2021-03-19 14:30:00,153.71,153.78,153.31,153.78,18539.0,140.204,140.2679,139.8392,140.2679,18539.0
2021-03-19 15:00:00,153.77,154.07,153.59,153.91,12559.0,140.2588,140.5324,140.0946,140.3865,12559.0
2021-03-19 15:30:00,153.99,154.76,153.24,153.85,67855.0,140.4594,141.1618,139.7753,140.3317,67855.0
2021-03-22 09:30:00,154.36,154.36,149.51,149.99,19420.0,140.7969,140.7969,136.3731,136.8109,19420.0
2021-03-22 10:00:00,149.72,150.08,149.0,149.41,11700.0,136.5646,136.893,135.9079,136.2819,11700.0
2021-03-22 10:30:00,149.44,149.71,149.01,149.62,9811.0,136.3092,136.5555,135.917,136.4734,9811.0
2021-03-22 11:00:00,149.77,150.57,149.61,149.9,12446.0,136.6102,137.3399,136.4643,136.7288,12446.0
2021-03-22 11:30:00,150.0,151.1,150.0,150.81,21609.0,136.82,137.8234,136.82,137.5588,21609.0
2021-03-22 12:00:00,150.78,150.94,149.77,150.12,9826.0,137.5315,137.6774,136.6102,136.9295,9826.0
2021-03-22 12:30:00,150.12,150.3,149.74,150.11,12166.0,136.9295,137.0937,136.5829,136.9204,12166.0
2021-03-22 13:00:00,150.14,150.67,149.96,150.41,9695.0,136.9477,137.4311,136.7835,137.194,9695.0
2021-03-22 13:30:00,150.51,150.65,150.11,150.54,26248.0,137.2852,137.4129,136.9204,137.3126,26248.0
2021-03-22 14:00:00,150.4,150.62,150.05,150.19,7858.0,137.1849,137.3855,136.8656,136.9933,7858.0
2021-03-22 14:30:00,150.21,150.63,150.12,150.16,14230.0,137.0116,137.3947,136.9295,136.966,14230.0
2021-03-22 15:00:00,150.13,151.07,150.07,151.04,23902.0,136.9386,137.796,136.8839,137.7686,23902.0
2021-03-22 15:30:00,151.05,152.0,151.03,151.1,83511.0,137.7778,138.6443,137.7595,137.8234,83511.0
2021-03-23 09:30:00,149.18,150.81,149.12,150.12,5404.0,136.0721,137.5588,136.0173,136.9295,5404.0
2021-03-23 10:00:00,150.36,150.46,148.41,148.92,15593.0,137.1484,137.2396,135.3697,135.8349,15593.0
2021-03-23 10:30:00,148.51,148.85,146.65,146.75,23325.0,135.4609,135.7711,133.7644,133.8556,23325.0
2021-03-23 11:00:00,146.85,147.89,146.53,147.89,19097.0,133.9468,134.8954,133.6549,134.8954,19097.0
2021-03-23 11:30:00,147.77,147.77,146.74,146.79,9997.0,134.786,134.786,133.8465,133.8921,9997.0
2021-03-23 12:00:00,146.87,146.92,146.25,146.81,9271.0,133.965,134.0106,133.3995,133.9103,9271.0
2021-03-23 12:30:00,146.65,146.73,146.17,146.27,6594.0,133.7644,133.8373,133.3265,133.4178,6594.0
2021-03-23 13:00:00,146.28,146.28,145.25,145.35,17579.0,133.4269,133.4269,132.4874,132.5786,17579.0
2021-03-23 13:30:00,145.27,145.27,143.28,143.95,25919.0,132.5056,132.5056,130.6905,131.3016,25919.0
2021-03-23 14:00:00,143.91,144.38,143.64,143.79,10235.0,131.2651,131.6938,131.0189,131.1557,10235.0
2021-03-23 14:30:00,143.66,143.81,142.56,142.78,19683.0,131.0371,131.1739,130.0337,130.2344,19683.0
2021-03-23 15:00:00,142.88,143.63,142.29,142.29,15283.0,130.3256,131.0097,129.7875,129.7875,15283.0
2021-03-23 15:30:00,142.0,142.47,141.15,142.2,97502.0,129.523,129.9517,128.7476,129.7054,97502.0
2021-03-24 09:30:00,143.78,145.25,143.78,144.76,16673.0,131.1465,132.4874,131.1465,132.0404,16673.0
2021-03-24 10:00:00,144.65,145.25,143.88,145.24,5879.0,131.9401,132.4874,131.2378,132.4783,5879.0
2021-03-24 10:30:00,145.26,146.86,144.94,146.56,18649.0,132.4965,133.9559,132.2046,133.6823,18649.0
2021-03-24 11:00:00,146.58,146.91,144.93,145.55,3486.0,133.7005,134.0015,132.1955,132.761,3486.0
2021-03-24 11:30:00,145.66,145.85,145.26,145.37,5052.0,132.8614,133.0347,132.4965,132.5968,5052.0
2021-03-24 12:00:00,145.5,146.64,145.36,146.28,3627.0,132.7154,133.7553,132.5877,133.4269,3627.0
2021-03-24 12:30:00,146.1,146.44,145.81,145.88,1351.0,133.2627,133.5728,132.9982,133.062,1351.0
2021-03-24 13:00:00,145.9,145.9,144.95,145.05,2747.0,133.0803,133.0803,132.2137,132.305,2747.0
2021-03-24 13:30:00,145.04,145.9,144.85,145.9,7392.0,132.2958,133.0803,132.1225,133.0803,7392.0
2021-03-24 14:00:00,145.69,146.28,145.61,145.97,11603.0,132.8887,133.4269,132.8158,133.1441,11603.0
2021-03-24 14:30:00,145.46,145.51,144.99,145.21,11157.0,132.6789,132.7245,132.2502,132.4509,11157.0
2021-03-24 15:00:00,144.99,145.58,144.64,144.64,11719.0,132.2502,132.7884,131.931,131.931,11719.0
2021-03-24 15:30:00,144.77,144.77,143.12,143.13,46421.0,132.0496,132.0496,130.5445,130.5537,46421.0
2021-03-25 09:30:00,141.87,141.92,137.51,138.9,56507.0,129.4044,129.45,125.4275,126.6953,56507.0
2021-03-25 10:00:00,138.8,139.73,138.46,139.49,27295.0,126.6041,127.4524,126.294,127.2335,27295.0
2021-03-25 10:30:00,139.26,139.95,138.18,138.94,42652.0,127.0237,127.6531,126.0386,126.7318,42652.0
2021-03-25 11:00:00,138.73,139.4,137.88,138.67,28423.0,126.5403,127.1514,125.765,126.4855,28423.0
2021-03-25 11:30:00,138.67,141.72,138.67,141.72,13438.0,126.4855,129.2676,126.4855,129.2676,13438.0
2021-03-25 12:00:00,141.73,142.05,140.63,141.93,7856.0,129.2767,129.5686,128.2733,129.4591,7856.0
2021-03-25 12:30:00,142.35,142.79,142.03,142.07,6366.0,129.8422,130.2435,129.5503,129.5868,6366.0
2021-03-25 13:00:00,142.13,142.86,142.06,142.55,4638.0,129.6415,130.3074,129.5777,130.0246,4638.0
2021-03-25 13:30:00,142.69,143.08,142.05,142.49,8069.0,130.1523,130.5081,129.5686,129.9699,8069.0
2021-03-25 14:00:00,142.46,143.3,142.27,142.35,12080.0,129.9425,130.7087,129.7692,129.8422,12080.0
2021-03-25 14:30:00,142.04,143.0,142.02,142.93,8087.0,129.5594,130.4351,129.5412,130.3712,8087.0
2021-03-25 15:00:00,142.93,143.73,142.66,143.71,12720.0,130.3712,131.1009,130.125,131.0827,12720.0
2021-03-25 15:30:00,143.85,144.43,143.68,143.83,32804.0,131.2104,131.7394,131.0553,131.1922,32804.0
2021-03-26 09:30:00,146.05,146.2,144.95,146.17,15127.0,133.2171,133.3539,132.2137,133.3265,15127.0
2021-03-26 10:00:00,146.17,148.06,146.14,147.47,25858.0,133.3265,135.0505,133.2992,134.5123,25858.0
2021-03-26 10:30:00,147.73,147.75,146.57,146.93,9890.0,134.7495,134.7677,133.6914,134.0198,9890.0
2021-03-26 11:00:00,146.45,146.6,145.55,146.39,4618.0,133.5819,133.7188,132.761,133.5272,4618.0
2021-03-26 11:30:00,146.53,146.68,146.14,146.37,5511.0,133.6549,133.7917,133.2992,133.509,5511.0
2021-03-26 12:00:00,146.34,147.68,146.34,147.49,4552.0,133.4816,134.7039,133.4816,134.5306,4552.0
2021-03-26 12:30:00,147.58,147.95,147.27,147.55,5068.0,134.6127,134.9501,134.3299,134.5853,5068.0
2021-03-26 13:00:00,147.55,147.94,147.55,147.71,3884.0,134.5853,134.941,134.5853,134.7312,3884.0
2021-03-26 13:30:00,147.58,147.68,146.31,146.77,6855.0,134.6127,134.7039,133.4542,133.8738,6855.0
2021-03-26 14:00:00,146.64,146.73,145.76,146.16,7534.0,133.7553,133.8373,132.9526,133.3174,7534.0
2021-03-26 14:30:00,146.2,146.53,145.6,146.41,8240.0,133.3539,133.6549,132.8066,133.5455,8240.0
2021-03-26 15:00:00,146.41,146.62,146.09,146.39,8037.0,133.5455,133.737,133.2536,133.5272,8037.0
2021-03-26 15:30:00,146.35,147.42,146.05,147.39,34893.0,133.4907,134.4667,133.2171,134.4394,34893.0
2021-03-29 09:30:00,147.0,148.65,146.3,148.05,16954.0,134.0836,135.5886,133.4451,135.0414,16954.0
2021-03-29 10:00:00,147.93,148.51,146.54,146.92,7980.0,134.9319,135.4609,133.664,134.0106,7980.0
2021-03-29 10:30:00,146.97,147.56,146.16,146.67,16192.0,134.0563,134.5944,133.3174,133.7826,16192.0
2021-03-29 11:00:00,146.28,146.43,145.32,145.85,11329.0,133.4269,133.5637,132.5512,133.0347,11329.0
2021-03-29 11:30:00,145.94,146.21,145.56,145.72,3467.0,133.1168,133.363,132.7701,132.9161,3467.0
2021-03-29 12:00:00,145.64,145.95,144.4,145.05,7028.0,132.8431,133.1259,131.7121,132.305,7028.0
2021-03-29 12:30:00,144.94,145.4,144.81,145.25,5308.0,132.2046,132.6242,132.086,132.4874,5308.0
2021-03-29 13:00:00,145.4,145.4,144.35,144.5,7515.0,132.6242,132.6242,131.6665,131.8033,7515.0
2021-03-29 13:30:00,144.5,144.89,144.2,144.55,5639.0,131.8033,132.159,131.5296,131.8489,5639.0
2021-03-29 14:00:00,144.41,145.29,144.25,145.28,5412.0,131.7212,132.5239,131.5753,132.5147,5412.0
2021-03-29 14:30:00,145.14,145.24,144.68,144.89,8999.0,132.3871,132.4783,131.9675,132.159,8999.0
2021-03-29 15:00:00,144.98,145.5,144.86,145.1,10955.0,132.2411,132.7154,132.1317,132.3506,10955.0
2021-03-29 15:30:00,145.14,145.18,143.58,143.83,53868.0,132.3871,132.4235,130.9641,131.1922,53868.0
2021-03-30 09:30:00,144.05,144.75,142.64,143.93,7349.0,131.3928,132.0313,130.1067,131.2834,7349.0
2021-03-30 10:00:00,144.25,144.57,143.62,144.01,8058.0,131.5753,131.8671,131.0006,131.3563,8058.0
2021-03-30 10:30:00,144.0,144.52,143.7,143.97,5722.0,131.3472,131.8215,131.0736,131.3199,5722.0
2021-03-30 11:00:00,143.81,144.81,143.73,143.73,10036.0,131.1739,132.086,131.1009,131.1009,10036.0
2021-03-30 11:30:00,143.75,143.87,143.29,143.71,8983.0,131.1192,131.2286,130.6996,131.0827,8983.0
2021-03-30 12:00:00,143.83,144.36,143.69,144.21,4906.0,131.1922,131.6756,131.0645,131.5388,4906.0
2021-03-30 12:30:00,143.96,144.21,143.76,143.96,5026.0,131.3107,131.5388,131.1283,131.3107,5026.0
2021-03-30 13:00:00,143.79,144.31,143.72,143.94,6095.0,131.1557,131.63,131.0918,131.2925,6095.0
2021-03-30 13:30:00,143.84,143.98,143.28,143.34,7435.0,131.2013,131.329,130.6905,130.7452,7435.0
2021-03-30 14:00:00,143.21,144.14,143.01,144.07,41035.0,130.6266,131.4749,130.4442,131.4111,41035.0
2021-03-30 14:30:00,144.17,144.4,143.85,144.29,19722.0,131.5023,131.7121,131.2104,131.6117,19722.0
2021-03-30 15:00:00,144.29,144.44,143.89,144.11,15432.0,131.6117,131.7486,131.2469,131.4476,15432.0
2021-03-30 15:30:00,144.19,144.65,143.96,144.48,101545.0,131.5205,131.9401,131.3107,131.785,101545.0
2021-03-31 09:30:00,145.49,146.31,145.16,145.39,5705.0,132.9853,133.7348,132.6837,132.8939,5705.0
2021-03-31 10:00:00,144.78,145.34,144.3,144.5,13332.0,132.3364,132.8482,131.8976,132.0804,13332.0
2021-03-31 10:30:00,144.42,144.42,143.43,143.74,3854.0,132.0073,132.0073,131.1024,131.3857,3854.0
2021-03-31 11:00:00,144.09,144.38,143.67,143.82,9776.0,131.7057,131.9707,131.3218,131.4589,9776.0
2021-03-31 11:30:00,143.75,143.75,142.2,143.13,20283.0,131.3949,131.3949,129.9781,130.8282,20283.0
2021-03-31 12:00:00,143.12,143.42,143.01,143.24,5839.0,130.819,131.0932,130.7185,130.9287,5839.0
2021-03-31 12:30:00,143.07,143.08,142.62,143.04,5877.0,130.7733,130.7825,130.362,130.7459,5877.0
2021-03-31 13:00:00,143.18,143.18,142.54,142.57,10491.0,130.8739,130.8739,130.2889,130.3163,10491.0
2021-03-31 13:30:00,142.55,142.92,142.4,142.43,9664.0,130.298,130.6362,130.1609,130.1883,9664.0
2021-03-31 14:00:00,142.53,142.76,142.31,142.6,14094.0,130.2797,130.49,130.0786,130.3437,14094.0
2021-03-31 14:30:00,142.69,143.73,142.46,143.01,17023.0,130.426,131.3766,130.2158,130.7185,17023.0
2021-03-31 15:00:00,142.91,143.84,142.73,143.32,13506.0,130.6271,131.4771,130.4625,131.0018,13506.0
2021-03-31 15:30:00,143.47,143.86,142.59,142.67,60396.0,131.1389,131.4954,130.3346,130.4077,60396.0
2021-04-01 09:30:00,143.94,145.02,142.59,143.39,13006.0,131.5685,132.5557,130.3346,131.0658,13006.0
2021-04-01 10:00:00,143.05,144.0,143.05,143.61,15452.0,130.755,131.6234,130.755,131.2669,15452.0
2021-04-01 10:30:00,143.59,143.86,143.26,143.67,9100.0,131.2486,131.4954,130.947,131.3218,9100.0
2021-04-01 11:00:00,143.79,143.85,143.32,143.69,8424.0,131.4314,131.4863,131.0018,131.34,8424.0
2021-04-01 11:30:00,143.83,144.25,143.83,144.21,4005.0,131.468,131.8519,131.468,131.8153,4005.0
2021-04-01 12:00:00,144.23,144.7,144.23,144.55,3705.0,131.8336,132.2632,131.8336,132.1261,3705.0
2021-04-01 12:30:00,144.6,144.67,144.16,144.45,2007.0,132.1718,132.2358,131.7696,132.0347,2007.0
2021-04-01 13:00:00,144.43,144.89,144.43,144.64,4354.0,132.0164,132.4369,132.0164,132.2084,4354.0
2021-04-01 13:30:00,144.7,145.03,144.57,144.92,2774.0,132.2632,132.5649,132.1444,132.4643,2774.0
2021-04-01 14:00:00,144.78,144.95,144.46,144.58,4887.0,132.3364,132.4917,132.0439,132.1535,4887.0
2021-04-01 14:30:00,144.64,145.02,144.52,144.53,11799.0,132.2084,132.5557,132.0987,132.1078,11799.0
2021-04-01 15:00:00,144.64,144.64,144.09,144.2,6655.0,132.2084,132.2084,131.7057,131.8062,6655.0
2021-04-01 15:30:00,144.27,145.68,144.14,145.67,33233.0,131.8702,133.159,131.7514,133.1499,33233.0
2021-04-05 09:30:00,147.16,147.55,144.67,145.1,9942.0,134.5118,134.8683,132.2358,132.6288,9942.0
2021-04-05 10:00:00,145.56,147.78,144.72,147.42,16216.0,133.0493,135.0785,132.2815,134.7494,16216.0
2021-04-05 10:30:00,147.43,148.72,147.43,148.38,18052.0,134.7586,135.9377,134.7586,135.6269,18052.0
2021-04-05 11:00:00,148.36,148.83,148.07,148.42,14279.0,135.6087,136.0383,135.3436,135.6635,14279.0
2021-04-05 11:30:00,148.25,149.29,148.14,149.2,14812.0,135.5081,136.4587,135.4076,136.3765,14812.0
2021-04-05 12:00:00,149.24,149.24,148.8,148.86,5635.0,136.413,136.413,136.0108,136.0657,5635.0
2021-04-05 12:30:00,148.94,149.63,148.86,148.87,12354.0,136.1388,136.7695,136.0657,136.0748,12354.0
2021-04-05 13:00:00,148.86,149.12,148.76,148.99,10694.0,136.0657,136.3033,135.9743,136.1845,10694.0
2021-04-05 13:30:00,149.12,149.44,148.77,149.33,7473.0,136.3033,136.5958,135.9834,136.4953,7473.0
2021-04-05 14:00:00,149.43,149.49,148.39,148.39,8084.0,136.5867,136.6415,135.6361,135.6361,8084.0
2021-04-05 14:30:00,148.31,148.31,147.79,148.18,4733.0,135.563,135.563,135.0876,135.4441,4733.0
2021-04-05 15:00:00,148.09,148.78,147.87,147.97,6928.0,135.3619,135.9926,135.1608,135.2522,6928.0
2021-04-05 15:30:00,148.1,148.53,147.88,148.21,22482.0,135.371,135.764,135.1699,135.4715,22482.0
2021-04-06 09:30:00,148.26,149.0,147.99,148.99,5541.0,135.5172,136.1936,135.2705,136.1845,5541.0
2021-04-06 10:00:00,148.85,149.95,148.85,149.32,7065.0,136.0565,137.062,136.0565,136.4861,7065.0
2021-04-06 10:30:00,149.34,149.68,148.97,149.31,4630.0,136.5044,136.8152,136.1662,136.477,4630.0
2021-04-06 11:00:00,148.97,149.11,148.12,148.35,4376.0,136.1662,136.2942,135.3893,135.5995,4376.0
2021-04-06 11:30:00,148.44,148.72,148.37,148.38,1905.0,135.6818,135.9377,135.6178,135.6269,1905.0
2021-04-06 12:00:00,148.37,148.63,148.06,148.55,7811.0,135.6178,135.8554,135.3344,135.7823,7811.0
2021-04-06 12:30:00,148.47,148.49,148.06,148.08,2705.0,135.7092,135.7275,135.3344,135.3527,2705.0
2021-04-06 13:00:00,148.08,148.12,147.5,147.54,9275.0,135.3527,135.3893,134.8226,134.8591,9275.0
2021-04-06 13:30:00,147.37,147.99,147.16,147.37,27574.0,134.7037,135.2705,134.5118,134.7037,27574.0
2021-04-06 14:00:00,147.4,147.5,146.75,147.02,61496.0,134.7312,134.8226,134.137,134.3838,61496.0
2021-04-06 14:30:00,147.05,147.06,145.64,145.73,14844.0,134.4112,134.4204,133.1224,133.2047,14844.0
2021-04-06 15:00:00,145.8,145.87,144.97,145.0,14166.0,133.2687,133.3327,132.51,132.5374,14166.0
2021-04-06 15:30:00,145.09,145.33,144.61,145.0,69015.0,132.6197,132.8391,132.181,132.5374,69015.0
2021-04-07 09:30:00,145.2,145.83,143.52,143.9,23541.0,132.7203,133.2961,131.1846,131.532,23541.0
2021-04-07 10:00:00,143.74,145.27,143.74,145.27,6295.0,131.3857,132.7842,131.3857,132.7842,6295.0
2021-04-07 10:30:00,145.25,145.83,145.23,145.38,5495.0,132.766,133.2961,132.7477,132.8848,5495.0
2021-04-07 11:00:00,145.41,145.66,144.93,145.06,15519.0,132.9122,133.1407,132.4735,132.5923,15519.0
2021-04-07 11:30:00,145.13,145.13,144.31,144.43,36537.0,132.6563,132.6563,131.9067,132.0164,36537.0
2021-04-07 12:00:00,144.53,144.62,144.27,144.4,3750.0,132.1078,132.1901,131.8702,131.989,3750.0
2021-04-07 12:30:00,144.4,144.72,144.22,144.26,7491.0,131.989,132.2815,131.8245,131.861,7491.0
2021-04-07 13:00:00,144.3,144.75,144.21,144.5,8935.0,131.8976,132.3089,131.8153,132.0804,8935.0
2021-04-07 13:30:00,144.38,144.53,144.3,144.42,3515.0,131.9707,132.1078,131.8976,132.0073,3515.0
2021-04-07 14:00:00,144.52,144.69,143.86,144.01,7907.0,132.0987,132.2541,131.4954,131.6325,7907.0
2021-04-07 14:30:00,144.12,144.35,143.95,144.25,4740.0,131.7331,131.9433,131.5777,131.8519,4740.0
2021-04-07 15:00:00,144.38,144.47,143.63,143.76,6937.0,131.9707,132.053,131.2852,131.404,6937.0
2021-04-07 15:30:00,143.68,143.9,143.36,143.45,31430.0,131.3309,131.532,131.0384,131.1207,31430.0
2021-04-08 09:30:00,143.29,144.23,141.43,142.33,5983.0,130.9744,131.8336,129.2743,130.0969,5983.0
2021-04-08 10:00:00,142.32,142.32,140.8,141.48,30843.0,130.0878,130.0878,128.6984,129.32,30843.0
2021-04-08 10:30:00,141.35,142.44,141.31,142.19,9263.0,129.2012,130.1975,129.1646,129.969,9263.0
2021-04-08 11:00:00,142.49,142.5,141.48,141.48,7352.0,130.2432,130.2523,129.32,129.32,7352.0
2021-04-08 11:30:00,141.65,142.2,141.58,142.2,14251.0,129.4754,129.9781,129.4114,129.9781,14251.0
2021-04-08 12:00:00,142.08,142.98,142.08,142.9,8160.0,129.8684,130.6911,129.8684,130.6179,8160.0
2021-04-08 12:30:00,142.79,143.04,142.5,142.53,9886.0,130.5174,130.7459,130.2523,130.2797,9886.0
2021-04-08 13:00:00,142.58,142.93,142.23,142.23,13442.0,130.3254,130.6454,130.0055,130.0055,13442.0
2021-04-08 13:30:00,142.22,142.55,142.12,142.35,16650.0,129.9964,130.298,129.905,130.1152,16650.0
2021-04-08 14:00:00,142.3,142.46,142.04,142.36,41804.0,130.0695,130.2158,129.8318,130.1243,41804.0
2021-04-08 14:30:00,142.37,142.89,142.09,142.41,14320.0,130.1335,130.6088,129.8776,130.17,14320.0
2021-04-08 15:00:00,142.55,142.55,142.12,142.24,12691.0,130.298,130.298,129.905,130.0147,12691.0
2021-04-08 15:30:00,142.19,142.38,141.73,142.0,48661.0,129.969,130.1426,129.5485,129.7953,48661.0
2021-04-09 09:30:00,141.65,142.66,140.76,141.82,19720.0,129.4754,130.3986,128.6619,129.6308,19720.0
2021-04-09 10:00:00,142.16,142.4,141.01,141.47,4468.0,129.9415,130.1609,128.8904,129.3108,4468.0
2021-04-09 10:30:00,141.3,142.34,141.15,142.19,8175.0,129.1555,130.1061,129.0183,129.969,8175.0
2021-04-09 11:00:00,142.34,142.65,141.54,141.66,9862.0,130.1061,130.3894,129.3748,129.4845,9862.0
2021-04-09 11:30:00,141.75,142.31,141.67,142.2,14545.0,129.5668,130.0786,129.4937,129.9781,14545.0
2021-04-09 12:00:00,142.19,142.19,141.45,141.84,2929.0,129.969,129.969,129.2926,129.649,2929.0
2021-04-09 12:30:00,141.84,142.48,141.84,142.26,18314.0,129.649,130.234,129.649,130.0329,18314.0
2021-04-09 13:00:00,142.36,142.47,142.22,142.22,2150.0,130.1243,130.2249,129.9964,129.9964,2150.0
2021-04-09 13:30:00,142.14,142.82,142.13,142.72,26021.0,129.9233,130.5448,129.9141,130.4534,26021.0
2021-04-09 14:00:00,142.67,143.18,142.63,143.1,3839.0,130.4077,130.8739,130.3711,130.8007,3839.0
2021-04-09 14:30:00,143.01,143.19,142.93,143.09,6373.0,130.7185,130.883,130.6454,130.7916,6373.0
2021-04-09 15:00:00,143.1,143.23,142.49,143.14,23454.0,130.8007,130.9196,130.2432,130.8373,23454.0
2021-04-09 15:30:00,143.03,143.65,143.0,143.4,61707.0,130.7368,131.3035,130.7093,131.075,61707.0
2021-04-12 09:30:00,144.33,144.96,143.47,143.67,7021.0,131.925,132.5009,131.1389,131.3218,7021.0
2021-04-12 10:00:00,143.88,144.0,143.47,143.72,2183.0,131.5137,131.6234,131.1389,131.3675,2183.0
2021-04-12 10:30:00,143.67,144.4,143.63,144.13,11876.0,131.3218,131.989,131.2852,131.7422,11876.0
2021-04-12 11:00:00,144.27,144.36,143.64,144.19,8425.0,131.8702,131.9524,131.2943,131.7971,8425.0
2021-04-12 11:30:00,144.29,144.46,144.29,144.35,2550.0,131.8885,132.0439,131.8885,131.9433,2550.0
2021-04-12 12:00:00,144.21,144.52,144.1,144.51,2593.0,131.8153,132.0987,131.7148,132.0896,2593.0
2021-04-12 12:30:00,144.5,144.5,144.07,144.07,2742.0,132.0804,132.0804,131.6874,131.6874,2742.0
2021-04-12 13:00:00,143.98,144.08,143.76,143.76,1364.0,131.6051,131.6965,131.404,131.404,1364.0
2021-04-12 13:30:00,143.75,144.14,143.75,144.03,4017.0,131.3949,131.7514,131.3949,131.6508,4017.0
2021-04-12 14:00:00,144.15,144.38,143.91,144.33,3420.0,131.7605,131.9707,131.5411,131.925,3420.0
2021-04-12 14:30:00,144.46,144.46,144.08,144.28,3301.0,132.0439,132.0439,131.6965,131.8793,3301.0
2021-04-12 15:00:00,144.17,144.27,144.0,144.18,6704.0,131.7788,131.8702,131.6234,131.7879,6704.0
2021-04-12 15:30:00,144.16,144.5,144.0,144.0,41200.0,131.7696,132.0804,131.6234,131.6234,41200.0
2021-04-13 09:30:00,144.61,145.42,142.08,142.49,6837.0,132.181,132.9213,129.8684,130.2432,6837.0
2021-04-13 10:00:00,142.19,143.17,141.96,143.13,4217.0,129.969,130.8647,129.7587,130.8282,4217.0
2021-04-13 10:30:00,142.85,143.31,142.59,142.81,3606.0,130.5722,130.9927,130.3346,130.5357,3606.0
2021-04-13 11:00:00,142.9,143.41,142.3,142.45,19113.0,130.6179,131.0841,130.0695,130.2066,19113.0
2021-04-13 11:30:00,142.61,143.04,142.34,142.78,4282.0,130.3529,130.7459,130.1061,130.5082,4282.0
2021-04-13 12:00:00,142.81,142.82,141.96,141.96,3923.0,130.5357,130.5448,129.7587,129.7587,3923.0
2021-04-13 12:30:00,141.84,142.12,141.69,141.79,1667.0,129.649,129.905,129.5119,129.6033,1667.0
2021-04-13 13:00:00,141.92,142.28,141.62,142.18,15155.0,129.7222,130.0512,129.4479,129.9598,15155.0
2021-04-13 13:30:00,142.15,142.63,141.94,142.61,17186.0,129.9324,130.3711,129.7404,130.3529,17186.0
2021-04-13 14:00:00,142.65,143.03,142.52,143.03,4623.0,130.3894,130.7368,130.2706,130.7368,4623.0
2021-04-13 14:30:00,143.08,143.18,142.8,142.96,3595.0,130.7825,130.8739,130.5265,130.6728,3595.0
2021-04-13 15:00:00,143.02,143.59,142.98,143.34,4686.0,130.7276,131.2486,130.6911,131.0201,4686.0
2021-04-13 15:30:00,143.38,143.46,142.85,142.91,27877.0,131.0567,131.1298,130.5722,130.6271,27877.0
2021-04-14 09:30:00,142.89,145.15,142.5,144.28,9237.0,130.6088,132.6745,130.2523,131.8793,9237.0
2021-04-14 10:00:00,144.32,144.35,143.78,143.82,8676.0,131.9159,131.9433,131.4223,131.4589,8676.0
2021-04-14 10:30:00,143.86,144.21,143.43,144.14,5025.0,131.4954,131.8153,131.1024,131.7514,5025.0
2021-04-14 11:00:00,144.17,144.52,143.67,143.92,7643.0,131.7788,132.0987,131.3218,131.5503,7643.0
2021-04-14 11:30:00,143.89,144.04,143.57,143.74,4587.0,131.5228,131.66,131.2303,131.3857,4587.0
2021-04-14 12:00:00,143.64,144.09,143.64,143.7,4557.0,131.2943,131.7057,131.2943,131.3492,4557.0
2021-04-14 12:30:00,143.75,144.0,143.7,143.9,1400.0,131.3949,131.6234,131.3492,131.532,1400.0
2021-04-14 13:00:00,143.88,144.34,143.75,144.25,6022.0,131.5137,131.9342,131.3949,131.8519,6022.0
2021-04-14 13:30:00,144.16,144.55,144.0,144.0,5891.0,131.7696,132.1261,131.6234,131.6234,5891.0
2021-04-14 14:00:00,143.89,144.23,143.87,144.08,6700.0,131.5228,131.8336,131.5046,131.6965,6700.0
2021-04-14 14:30:00,144.09,144.27,143.76,143.78,4201.0,131.7057,131.8702,131.404,131.4223,4201.0
2021-04-14 15:00:00,143.72,144.08,143.6,144.06,4110.0,131.3675,131.6965,131.2578,131.6782,4110.0
2021-04-14 15:30:00,144.06,144.11,143.43,143.71,25021.0,131.6782,131.7239,131.1024,131.3583,25021.0
2021-04-15 09:30:00,144.8,144.95,143.15,143.63,3524.0,132.3546,132.4917,130.8464,131.2852,3524.0
2021-04-15 10:00:00,143.16,143.47,142.9,143.11,5320.0,130.8556,131.1389,130.6179,130.8099,5320.0
2021-04-15 10:30:00,143.27,144.5,143.27,144.22,3850.0,130.9561,132.0804,130.9561,131.8245,3850.0
2021-04-15 11:00:00,144.34,144.5,143.53,143.63,4619.0,131.9342,132.0804,131.1938,131.2852,4619.0
2021-04-15 11:30:00,144.0,144.51,144.0,144.36,2361.0,131.6234,132.0896,131.6234,131.9524,2361.0
2021-04-15 12:00:00,144.25,144.26,143.86,143.91,2474.0,131.8519,131.861,131.4954,131.5411,2474.0
2021-04-15 12:30:00,144.0,144.02,143.58,143.73,4940.0,131.6234,131.6417,131.2395,131.3766,4940.0
2021-04-15 13:00:00,143.75,143.97,143.75,143.8,2760.0,131.3949,131.596,131.3949,131.4406,2760.0
2021-04-15 13:30:00,143.82,144.16,143.7,144.16,3783.0,131.4589,131.7696,131.3492,131.7696,3783.0
2021-04-15 14:00:00,144.28,144.5,144.08,144.26,5013.0,131.8793,132.0804,131.6965,131.861,5013.0
2021-04-15 14:30:00,144.26,144.4,144.25,144.25,4050.0,131.861,131.989,131.8519,131.8519,4050.0
2021-04-15 15:00:00,144.33,144.33,143.76,144.01,4124.0,131.925,131.925,131.404,131.6325,4124.0
2021-04-15 15:30:00,144.01,144.35,143.51,144.0,34360.0,131.6325,131.9433,131.1755,131.6234,34360.0
2021-04-16 09:30:00,145.38,146.71,144.88,145.58,32098.0,132.8848,134.1005,132.4278,133.0676,32098.0
2021-04-16 10:00:00,145.07,145.36,144.76,145.36,4623.0,132.6014,132.8665,132.3181,132.8665,4623.0
2021-04-16 10:30:00,145.05,145.7,144.63,145.56,15382.0,132.5831,133.1773,132.1992,133.0493,15382.0
2021-04-16 11:00:00,145.51,145.7,145.37,145.7,3004.0,133.0036,133.1773,132.8756,133.1773,3004.0
2021-04-16 11:30:00,145.56,145.57,144.98,144.98,12473.0,133.0493,133.0585,132.5192,132.5192,12473.0
2021-04-16 12:00:00,145.02,145.33,144.82,144.88,2794.0,132.5557,132.8391,132.3729,132.4278,2794.0
2021-04-16 12:30:00,144.79,144.94,144.47,144.83,4701.0,132.3455,132.4826,132.053,132.3821,4701.0
2021-04-16 13:00:00,144.86,145.35,144.55,145.14,24707.0,132.4095,132.8574,132.1261,132.6654,24707.0
2021-04-16 13:30:00,145.06,145.19,144.97,145.13,2700.0,132.5923,132.7111,132.51,132.6563,2700.0
2021-04-16 14:00:00,145.09,145.79,145.0,145.47,23079.0,132.6197,133.2595,132.5374,132.967,23079.0
2021-04-16 14:30:00,145.49,146.07,145.49,145.89,15210.0,132.9853,133.5155,132.9853,133.3509,15210.0
2021-04-16 15:00:00,145.84,146.19,145.8,146.13,4828.0,133.3052,133.6252,133.2687,133.5703,4828.0
2021-04-16 15:30:00,146.08,146.16,145.31,145.48,29258.0,133.5246,133.5977,132.8208,132.9762,29258.0
2021-04-19 09:30:00,146.48,146.48,144.22,144.44,14081.0,133.8902,133.8902,131.8245,132.0256,14081.0
2021-04-19 10:00:00,143.89,144.92,143.62,144.64,12899.0,131.5228,132.4643,131.2761,132.2084,12899.0
2021-04-19 10:30:00,144.86,144.86,144.13,144.23,2579.0,132.4095,132.4095,131.7422,131.8336,2579.0
2021-04-19 11:00:00,144.02,144.61,143.67,144.13,11524.0,131.6417,132.181,131.3218,131.7422,11524.0
2021-04-19 11:30:00,144.27,144.83,144.22,144.67,6320.0,131.8702,132.3821,131.8245,132.2358,6320.0
2021-04-19 12:00:00,144.74,144.94,144.46,144.5,5634.0,132.2998,132.4826,132.0439,132.0804,5634.0
2021-04-19 12:30:00,144.5,144.6,143.91,143.91,4987.0,132.0804,132.1718,131.5411,131.5411,4987.0
2021-04-19 13:00:00,143.74,144.51,143.72,144.22,9047.0,131.3857,132.0896,131.3675,131.8245,9047.0
2021-04-19 13:30:00,144.18,144.33,143.87,144.0,6522.0,131.7879,131.925,131.5046,131.6234,6522.0
2021-04-19 14:00:00,144.06,144.26,143.83,144.03,13026.0,131.6782,131.861,131.468,131.6508,13026.0
2021-04-19 14:30:00,144.09,144.44,143.77,144.17,5599.0,131.7057,132.0256,131.4132,131.7788,5599.0
2021-04-19 15:00:00,144.33,144.37,143.85,144.14,9164.0,131.925,131.9616,131.4863,131.7514,9164.0
2021-04-19 15:30:00,144.09,144.19,143.68,143.88,31342.0,131.7057,131.7971,131.3309,131.5137,31342.0
2021-04-20 09:30:00,143.8,145.65,143.12,144.12,8885.0,131.4406,133.1316,130.819,131.7331,8885.0
2021-04-20 10:00:00,144.21,144.3,143.49,143.51,4476.0,131.8153,131.8976,131.1572,131.1755,4476.0
2021-04-20 10:30:00,143.47,143.48,141.74,142.2,9591.0,131.1389,131.1481,129.5576,129.9781,9591.0
2021-04-20 11:00:00,142.54,142.9,141.92,142.41,6384.0,130.2889,130.6179,129.7222,130.17,6384.0
2021-04-20 11:30:00,142.43,142.7,141.96,142.06,7003.0,130.1883,130.4351,129.7587,129.8501,7003.0
2021-04-20 12:00:00,142.15,142.15,141.0,141.16,30368.0,129.9324,129.9324,128.8812,129.0275,30368.0
2021-04-20 12:30:00,141.19,141.28,140.61,141.03,72874.0,129.0549,129.1372,128.5248,128.9087,72874.0
2021-04-20 13:00:00,141.05,141.05,140.55,140.97,10845.0,128.9269,128.9269,128.4699,128.8538,10845.0
2021-04-20 13:30:00,140.97,141.14,140.71,141.1,10441.0,128.8538,129.0092,128.6162,128.9726,10441.0
2021-04-20 14:00:00,141.04,141.15,140.95,140.96,12943.0,128.9178,129.0183,128.8355,128.8447,12943.0
2021-04-20 14:30:00,140.92,141.35,140.9,141.35,11512.0,128.8081,129.2012,128.7898,129.2012,11512.0
2021-04-20 15:00:00,141.53,142.07,141.53,142.07,65153.0,129.3657,129.8593,129.3657,129.8593,65153.0
2021-04-20 15:30:00,142.0,142.79,142.0,142.67,47032.0,129.7953,130.5174,129.7953,130.4077,47032.0
2021-04-21 09:30:00,142.0,144.5,141.64,144.5,6761.0,129.7953,132.0804,129.4662,132.0804,6761.0
2021-04-21 10:00:00,145.11,145.41,144.81,144.89,4136.0,132.638,132.9122,132.3638,132.4369,4136.0
2021-04-21 10:30:00,144.89,145.88,144.83,145.88,5299.0,132.4369,133.3418,132.3821,133.3418,5299.0
2021-04-21 11:00:00,145.9,146.18,145.37,145.54,11512.0,133.3601,133.616,132.8756,133.031,11512.0
2021-04-21 11:30:00,145.54,146.08,145.54,145.98,4434.0,133.031,133.5246,133.031,133.4332,4434.0
2021-04-21 12:00:00,145.94,146.13,145.79,146.0,2387.0,133.3966,133.5703,133.2595,133.4515,2387.0
2021-04-21 12:30:00,146.06,146.49,146.01,146.16,5260.0,133.5063,133.8994,133.4606,133.5977,5260.0
2021-04-21 13:00:00,146.15,146.43,146.01,146.18,13040.0,133.5886,133.8445,133.4606,133.616,13040.0
2021-04-21 13:30:00,146.14,146.62,146.06,146.38,32629.0,133.5795,134.0182,133.5063,133.7988,32629.0
2021-04-21 14:00:00,146.45,146.92,146.26,146.78,6458.0,133.8628,134.2924,133.6891,134.1645,6458.0
2021-04-21 14:30:00,146.81,146.86,146.39,146.59,7210.0,134.1919,134.2376,133.808,133.9908,7210.0
2021-04-21 15:00:00,146.65,146.93,146.55,146.92,7498.0,134.0456,134.3016,133.9542,134.2924,7498.0
2021-04-21 15:30:00,146.68,147.25,146.42,146.66,34770.0,134.073,134.5941,133.8354,134.0548,34770.0
2021-04-22 09:30:00,147.07,147.07,145.5,146.62,4394.0,134.4295,134.4295,132.9945,134.0182,4394.0
2021-04-22 10:00:00,145.78,146.54,145.64,145.64,1000.0,133.2504,133.9451,133.1224,133.1224,1000.0
2021-04-22 10:30:00,145.8,146.58,145.8,146.49,3745.0,133.2687,133.9816,133.2687,133.8994,3745.0
2021-04-22 11:00:00,146.43,146.62,146.06,146.34,10750.0,133.8445,134.0182,133.5063,133.7623,10750.0
2021-04-22 11:30:00,146.46,146.99,146.46,146.87,2745.0,133.872,134.3564,133.872,134.2467,2745.0
2021-04-22 12:00:00,146.98,147.26,146.73,147.19,4344.0,134.3473,134.6032,134.1188,134.5392,4344.0
2021-04-22 12:30:00,147.19,147.92,147.19,147.75,7151.0,134.5392,135.2065,134.5392,135.0511,7151.0
2021-04-22 13:00:00,147.84,147.84,146.46,147.22,20076.0,135.1333,135.1333,133.872,134.5666,20076.0
2021-04-22 13:30:00,147.05,147.2,145.45,146.09,6110.0,134.4112,134.5484,132.9488,133.5338,6110.0
2021-04-22 14:00:00,145.81,146.83,145.77,146.51,23688.0,133.2778,134.2102,133.2413,133.9177,23688.0
2021-04-22 14:30:00,146.49,146.93,146.4,146.6,5138.0,133.8994,134.3016,133.8171,133.9999,5138.0
2021-04-22 15:00:00,146.61,146.61,146.0,146.16,4978.0,134.0091,134.0091,133.4515,133.5977,4978.0
2021-04-22 15:30:00,146.27,146.36,145.74,145.92,21541.0,133.6983,133.7806,133.2138,133.3784,21541.0
2021-04-23 09:30:00,146.12,147.72,145.61,147.23,16613.0,133.5612,135.0237,133.095,134.5758,16613.0
2021-04-23 10:00:00,147.8,147.8,146.66,146.96,5162.0,135.0968,135.0968,134.0548,134.329,5162.0
2021-04-23 10:30:00,147.17,147.95,147.02,147.7,12755.0,134.5209,135.2339,134.3838,135.0054,12755.0
2021-04-23 11:00:00,147.83,147.95,147.13,147.86,6802.0,135.1242,135.2339,134.4844,135.1516,6802.0
2021-04-23 11:30:00,147.67,147.88,147.16,147.5,9873.0,134.978,135.1699,134.5118,134.8226,9873.0
2021-04-23 12:00:00,147.57,147.66,147.36,147.49,2597.0,134.8866,134.9688,134.6946,134.8134,2597.0
2021-04-23 12:30:00,147.33,147.44,147.2,147.37,2503.0,134.6672,134.7677,134.5484,134.7037,2503.0
2021-04-23 13:00:00,147.39,147.53,147.09,147.53,2600.0,134.722,134.85,134.4478,134.85,2600.0
2021-04-23 13:30:00,147.63,147.94,147.62,147.81,3526.0,134.9414,135.2248,134.9323,135.1059,3526.0
2021-04-23 14:00:00,147.93,148.11,147.62,148.11,18036.0,135.2156,135.3801,134.9323,135.3801,18036.0
2021-04-23 14:30:00,148.05,148.89,148.01,148.89,21694.0,135.3253,136.0931,135.2887,136.0931,21694.0
2021-04-23 15:00:00,148.96,149.24,148.75,149.17,6535.0,136.1571,136.413,135.9651,136.349,6535.0
2021-04-23 15:30:00,149.17,149.4,148.52,148.52,34521.0,136.349,136.5593,135.7549,135.7549,34521.0
2021-04-26 09:30:00,149.78,150.72,149.2,150.0,7849.0,136.9066,137.7658,136.3765,137.1077,7849.0
2021-04-26 10:00:00,149.8,149.86,148.68,149.41,9992.0,136.9249,136.9797,135.9012,136.5684,9992.0
2021-04-26 10:30:00,149.02,149.73,148.52,148.81,4263.0,136.2119,136.8609,135.7549,136.02,4263.0
2021-04-26 11:00:00,148.92,148.92,148.69,148.8,3701.0,136.1205,136.1205,135.9103,136.0108,3701.0
2021-04-26 11:30:00,148.79,148.86,147.83,148.06,7722.0,136.0017,136.0657,135.1242,135.3344,7722.0
2021-04-26 12:00:00,148.0,148.21,147.87,148.21,7715.0,135.2796,135.4715,135.1608,135.4715,7715.0
2021-04-26 12:30:00,148.11,148.14,147.75,147.77,4994.0,135.3801,135.4076,135.0511,135.0694,4994.0
2021-04-26 13:00:00,147.85,147.93,147.56,147.62,3603.0,135.1425,135.2156,134.8774,134.9323,3603.0
2021-04-26 13:30:00,147.51,147.66,147.31,147.62,5513.0,134.8317,134.9688,134.6489,134.9323,5513.0
2021-04-26 14:00:00,147.52,147.98,147.52,147.72,8320.0,134.8409,135.2613,134.8409,135.0237,8320.0
2021-04-26 14:30:00,147.72,147.72,147.29,147.43,4882.0,135.0237,135.0237,134.6306,134.7586,4882.0
2021-04-26 15:00:00,147.58,148.02,147.46,147.46,5973.0,134.8957,135.2979,134.786,134.786,5973.0
2021-04-26 15:30:00,147.53,147.77,147.12,147.12,30453.0,134.85,135.0694,134.4752,134.4752,30453.0
2021-04-27 09:30:00,148.32,148.4,146.63,147.59,6080.0,135.5721,135.6452,134.0273,134.9048,6080.0
2021-04-27 10:00:00,147.1,148.62,147.01,148.62,3676.0,134.4569,135.8463,134.3747,135.8463,3676.0
2021-04-27 10:30:00,148.37,149.25,147.91,149.0,7957.0,135.6178,136.4222,135.1973,136.1936,7957.0
2021-04-27 11:00:00,148.92,149.15,148.34,148.5,17481.0,136.1205,136.3308,135.5904,135.7366,17481.0
2021-04-27 11:30:00,148.31,148.74,147.71,148.46,9267.0,135.563,135.956,135.0145,135.7001,9267.0
2021-04-27 12:00:00,148.54,149.01,148.33,149.01,18172.0,135.7732,136.2028,135.5812,136.2028,18172.0
2021-04-27 12:30:00,148.6,148.6,147.9,148.16,4632.0,135.828,135.828,135.1882,135.4258,4632.0
2021-04-27 13:00:00,148.03,148.78,148.03,148.66,3837.0,135.307,135.9926,135.307,135.8829,3837.0
2021-04-27 13:30:00,148.59,148.89,148.59,148.81,2366.0,135.8189,136.0931,135.8189,136.02,2366.0
2021-04-27 14:00:00,148.61,149.37,148.52,149.37,4918.0,135.8372,136.5318,135.7549,136.5318,4918.0
2021-04-27 14:30:00,149.32,149.59,148.81,148.81,6629.0,136.4861,136.7329,136.02,136.02,6629.0
2021-04-27 15:00:00,148.79,149.27,148.51,149.22,17231.0,136.0017,136.4404,135.7458,136.3947,17231.0
2021-04-27 15:30:00,149.29,150.09,149.29,149.63,44464.0,136.4587,137.19,136.4587,136.7695,44464.0
2021-04-28 09:30:00,148.84,149.05,148.13,148.71,5574.0,136.0474,136.2393,135.3984,135.9286,5574.0
2021-04-28 10:00:00,148.64,149.17,148.05,149.17,6593.0,135.8646,136.349,135.3253,136.349,6593.0
2021-04-28 10:30:00,149.35,150.03,149.32,149.58,4173.0,136.5136,137.1351,136.4861,136.7238,4173.0
2021-04-28 11:00:00,149.58,149.65,148.98,149.1,3420.0,136.7238,136.7878,136.1754,136.2851,3420.0
2021-04-28 11:30:00,149.24,149.24,148.69,148.74,1900.0,136.413,136.413,135.9103,135.956,1900.0
2021-04-28 12:00:00,148.46,148.65,148.37,148.37,3424.0,135.7001,135.8737,135.6178,135.6178,3424.0
2021-04-28 12:30:00,148.24,148.35,148.08,148.29,2135.0,135.499,135.5995,135.3527,135.5447,2135.0
2021-04-28 13:00:00,148.3,148.84,148.3,148.77,2500.0,135.5538,136.0474,135.5538,135.9834,2500.0
2021-04-28 13:30:00,148.64,148.83,148.53,148.67,1700.0,135.8646,136.0383,135.764,135.892,1700.0
2021-04-28 14:00:00,148.52,149.06,148.49,148.82,4504.0,135.7549,136.2485,135.7275,136.0291,4504.0
2021-04-28 14:30:00,148.89,149.15,148.5,148.53,2101.0,136.0931,136.3308,135.7366,135.764,2101.0
2021-04-28 15:00:00,148.55,148.67,148.24,148.41,5033.0,135.7823,135.892,135.499,135.6544,5033.0
2021-04-28 15:30:00,148.42,148.85,148.07,148.16,32045.0,135.6635,136.0565,135.3436,135.4258,32045.0
2021-04-29 09:30:00,149.1,149.1,147.12,148.13,13547.0,136.2851,136.2851,134.4752,135.3984,13547.0
2021-04-29 10:00:00,148.03,148.2,147.1,147.1,11816.0,135.307,135.4624,134.4569,134.4569,11816.0
2021-04-29 10:30:00,147.1,147.1,146.54,146.65,5906.0,134.4569,134.4569,133.9451,134.0456,5906.0
2021-04-29 11:00:00,146.65,147.91,146.42,147.64,14981.0,134.0456,135.1973,133.8354,134.9505,14981.0
2021-04-29 11:30:00,147.75,147.83,147.26,147.59,4000.0,135.0511,135.1242,134.6032,134.9048,4000.0
2021-04-29 12:00:00,147.47,147.47,146.14,146.29,8843.0,134.7951,134.7951,133.5795,133.7166,8843.0
2021-04-29 12:30:00,146.44,146.75,146.18,146.75,4960.0,133.8537,134.137,133.616,134.137,4960.0
2021-04-29 13:00:00,146.7,147.3,146.6,147.18,2857.0,134.0913,134.6398,133.9999,134.5301,2857.0
2021-04-29 13:30:00,147.05,147.34,146.71,147.22,1600.0,134.4112,134.6763,134.1005,134.5666,1600.0
2021-04-29 14:00:00,147.18,148.02,147.18,148.02,2106.0,134.5301,135.2979,134.5301,135.2979,2106.0
2021-04-29 14:30:00,147.86,148.52,147.84,148.03,8703.0,135.1516,135.7549,135.1333,135.307,8703.0
2021-04-29 15:00:00,148.2,148.38,147.77,147.85,12842.0,135.4624,135.6269,135.0694,135.1425,12842.0
2021-04-29 15:30:00,147.87,148.29,147.62,148.07,29000.0,135.1608,135.5447,134.9323,135.3436,29000.0
2021-04-30 09:30:00,146.69,147.16,146.29,147.13,2334.0,134.0822,134.5118,133.7166,134.4844,2334.0
2021-04-30 10:00:00,146.89,147.73,146.67,147.09,9807.0,134.265,135.0328,134.0639,134.4478,9807.0
2021-04-30 10:30:00,147.29,147.29,145.45,145.82,8174.0,134.6306,134.6306,132.9488,133.287,8174.0
2021-04-30 11:00:00,145.77,146.83,145.77,146.54,6871.0,133.2413,134.2102,133.2413,133.9451,6871.0
2021-04-30 11:30:00,146.38,146.7,145.94,146.09,4330.0,133.7988,134.0913,133.3966,133.5338,4330.0
2021-04-30 12:00:00,146.17,146.17,145.83,146.08,4842.0,133.6069,133.6069,133.2961,133.5246,4842.0
2021-04-30 12:30:00,146.07,146.26,145.86,146.0,2400.0,133.5155,133.6891,133.3235,133.4515,2400.0
2021-04-30 13:00:00,146.06,146.5,145.99,146.35,8500.0,133.5063,133.9085,133.4424,133.7714,8500.0
2021-04-30 13:30:00,146.37,146.37,145.47,145.61,11138.0,133.7897,133.7897,132.967,133.095,11138.0
2021-04-30 14:00:00,145.52,145.77,145.08,145.08,13906.0,133.0127,133.2413,132.6106,132.6106,13906.0
2021-04-30 14:30:00,145.23,145.29,144.87,145.07,4546.0,132.7477,132.8025,132.4186,132.6014,4546.0
2021-04-30 15:00:00,145.18,145.19,144.41,144.79,8261.0,132.702,132.7111,131.9982,132.3455,8261.0
2021-04-30 15:30:00,144.72,144.78,144.19,144.42,47685.0,132.2815,132.3364,131.7971,132.0073,47685.0
2021-05-03 09:30:00,146.83,146.83,144.46,144.69,14323.0,134.2102,134.2102,132.0439,132.2541,14323.0
2021-05-03 10:00:00,144.45,144.69,143.28,143.59,11636.0,132.0347,132.2541,130.9653,131.2486,11636.0
2021-05-03 10:30:00,144.06,144.69,144.06,144.66,7692.0,131.6782,132.2541,131.6782,132.2267,7692.0
2021-05-03 11:00:00,144.58,146.31,144.38,145.85,18879.0,132.1535,133.7348,131.9707,133.3144,18879.0
2021-05-03 11:30:00,145.99,146.01,145.72,145.79,5219.0,133.4424,133.4606,133.1956,133.2595,5219.0
2021-05-03 12:00:00,145.84,145.88,145.69,145.8,3400.0,133.3052,133.3418,133.1681,133.2687,3400.0
2021-05-03 12:30:00,145.8,145.94,145.63,145.8,5121.0,133.2687,133.3966,133.1133,133.2687,5121.0
2021-05-03 13:00:00,145.78,145.95,145.59,145.91,4475.0,133.2504,133.4058,133.0767,133.3692,4475.0
2021-05-03 13:30:00,145.95,146.15,145.89,146.06,10643.0,133.4058,133.5886,133.3509,133.5063,10643.0
2021-05-03 14:00:00,146.02,146.62,145.91,146.62,5237.0,133.4698,134.0182,133.3692,134.0182,5237.0
2021-05-03 14:30:00,146.81,146.84,146.56,146.7,5374.0,134.1919,134.2193,133.9634,134.0913,5374.0
2021-05-03 15:00:00,146.59,146.78,146.37,146.38,13177.0,133.9908,134.1645,133.7897,133.7988,13177.0
2021-05-03 15:30:00,146.39,146.43,144.7,144.8,91100.0,133.808,133.8445,132.2632,132.3546,91100.0
2021-05-04 09:30:00,143.6,143.6,138.19,140.18,31194.0,131.2578,131.2578,126.3128,128.1317,31194.0
2021-05-04 10:00:00,140.18,142.47,139.85,141.77,13134.0,128.1317,130.2249,127.8301,129.5851,13134.0
2021-05-04 10:30:00,141.48,143.63,141.46,142.4,14128.0,129.32,131.2852,129.3017,130.1609,14128.0
2021-05-04 11:00:00,142.72,142.72,141.58,142.09,22147.0,130.4534,130.4534,129.4114,129.8776,22147.0
2021-05-04 11:30:00,141.81,142.25,141.5,141.92,11910.0,129.6216,130.0238,129.3383,129.7222,11910.0
2021-05-04 12:00:00,142.0,143.53,142.0,143.53,10018.0,129.7953,131.1938,129.7953,131.1938,10018.0
2021-05-04 12:30:00,143.5,144.1,143.44,144.0,10212.0,131.1664,131.7148,131.1115,131.6234,10212.0
2021-05-04 13:00:00,143.92,144.39,143.78,144.06,11553.0,131.5503,131.9799,131.4223,131.6782,11553.0
2021-05-04 13:30:00,144.01,145.19,143.84,145.17,11758.0,131.6325,132.7111,131.4771,132.6928,11758.0
2021-05-04 14:00:00,145.09,145.33,144.59,145.03,13128.0,132.6197,132.8391,132.1627,132.5649,13128.0
2021-05-04 14:30:00,145.03,145.25,144.81,144.89,12760.0,132.5649,132.766,132.3638,132.4369,12760.0
2021-05-04 15:00:00,144.85,145.55,144.42,145.19,37516.0,132.4003,133.0402,132.0073,132.7111,37516.0
2021-05-04 15:30:00,145.19,145.52,144.65,144.66,77867.0,132.7111,133.0127,132.2175,132.2267,77867.0
2021-05-05 09:30:00,146.12,146.12,145.2,145.21,5054.0,133.5612,133.5612,132.7203,132.7294,5054.0
2021-05-05 10:00:00,145.15,145.33,144.33,144.57,7167.0,132.6745,132.8391,131.925,132.1444,7167.0
2021-05-05 10:30:00,144.72,145.62,144.44,145.62,2684.0,132.2815,133.1042,132.0256,133.1042,2684.0
2021-05-05 11:00:00,145.74,147.13,145.65,147.09,8275.0,133.2138,134.4844,133.1316,134.4478,8275.0
2021-05-05 11:30:00,147.06,148.3,146.86,148.3,10255.0,134.4204,135.5538,134.2376,135.5538,10255.0
2021-05-05 12:00:00,148.29,148.67,148.19,148.62,6924.0,135.5447,135.892,135.4533,135.8463,6924.0
2021-05-05 12:30:00,148.57,148.81,148.5,148.81,5159.0,135.8006,136.02,135.7366,136.02,5159.0
2021-05-05 13:00:00,148.75,149.04,148.66,148.87,5685.0,135.9651,136.2302,135.8829,136.0748,5685.0
2021-05-05 13:30:00,148.82,149.4,148.82,149.4,5076.0,136.0291,136.5593,136.0291,136.5593,5076.0
2021-05-05 14:00:00,149.3,149.61,149.11,149.51,6029.0,136.4679,136.7512,136.2942,136.6598,6029.0
2021-05-05 14:30:00,149.55,149.65,149.37,149.64,6086.0,136.6964,136.7878,136.5318,136.7786,6086.0
2021-05-05 15:00:00,149.63,149.65,149.19,149.62,9255.0,136.7695,136.7878,136.3673,136.7604,9255.0
2021-05-05 15:30:00,149.52,149.62,148.99,149.33,34978.0,136.669,136.7604,136.1845,136.4953,34978.0
2021-05-06 09:30:00,149.16,149.26,148.24,148.5,3788.0,136.3399,136.4313,135.499,135.7366,3788.0
2021-05-06 10:00:00,148.04,148.28,147.16,148.03,4721.0,135.3162,135.5355,134.5118,135.307,4721.0
2021-05-06 10:30:00,148.03,148.43,147.87,148.39,9355.0,135.307,135.6726,135.1608,135.6361,9355.0
2021-05-06 11:00:00,148.39,148.4,147.54,148.24,11563.0,135.6361,135.6452,134.8591,135.499,11563.0
2021-05-06 11:30:00,147.96,149.03,147.86,148.96,6900.0,135.243,136.2211,135.1516,136.1571,6900.0
2021-05-06 12:00:00,148.96,149.77,148.95,149.73,6653.0,136.1571,136.8975,136.1479,136.8609,6653.0
2021-05-06 12:30:00,149.49,149.5,148.89,149.03,3242.0,136.6415,136.6507,136.0931,136.2211,3242.0
2021-05-06 13:00:00,149.06,149.41,148.95,148.95,3421.0,136.2485,136.5684,136.1479,136.1479,3421.0
2021-05-06 13:30:00,149.09,149.38,148.96,148.96,2929.0,136.2759,136.541,136.1571,136.1571,2929.0
2021-05-06 14:00:00,148.97,149.15,148.7,148.92,5779.0,136.1662,136.3308,135.9194,136.1205,5779.0
2021-05-06 14:30:00,148.72,148.73,148.24,148.45,13978.0,135.9377,135.9469,135.499,135.6909,13978.0
2021-05-06 15:00:00,148.49,150.1,148.48,149.95,11531.0,135.7275,137.1991,135.7183,137.062,11531.0
2021-05-06 15:30:00,149.95,151.06,149.8,150.94,53327.0,137.062,138.0766,136.9249,137.9669,53327.0
2021-05-07 09:30:00,150.7,150.74,148.69,150.23,8142.0,137.7475,137.7841,135.9103,137.3179,8142.0
2021-05-07 10:00:00,150.28,150.82,149.94,150.82,6726.0,137.3636,137.8572,137.0529,137.8572,6726.0
2021-05-07 10:30:00,150.57,150.57,149.6,149.78,4236.0,137.6287,137.6287,136.7421,136.9066,4236.0
2021-05-07 11:00:00,149.87,150.71,149.87,150.52,4728.0,136.9889,137.7567,136.9889,137.583,4728.0
2021-05-07 11:30:00,150.15,150.5,149.95,150.03,4303.0,137.2448,137.5647,137.062,137.1351,4303.0
2021-05-07 12:00:00,150.01,150.66,149.91,150.65,3301.0,137.1168,137.711,137.0254,137.7018,3301.0
2021-05-07 12:30:00,150.75,150.91,150.6,150.85,4681.0,137.7932,137.9395,137.6561,137.8846,4681.0
2021-05-07 13:00:00,150.73,151.07,150.69,151.0,8525.0,137.775,138.0857,137.7384,138.0217,8525.0
2021-05-07 13:30:00,151.0,151.09,150.81,151.06,3507.0,138.0217,138.104,137.8481,138.0766,3507.0
2021-05-07 14:00:00,151.04,151.65,150.95,150.95,48025.0,138.0583,138.6159,137.976,137.976,48025.0
2021-05-07 14:30:00,151.06,151.08,150.16,150.18,8473.0,138.0766,138.0949,137.2539,137.2722,8473.0
2021-05-07 15:00:00,150.27,150.33,149.88,150.06,9397.0,137.3545,137.4093,136.998,137.1625,9397.0
2021-05-07 15:30:00,150.0,150.6,149.9,150.44,27008.0,137.1077,137.6561,137.0163,137.5099,27008.0
2021-05-10 09:30:00,150.45,151.78,149.55,150.52,5948.0,137.519,138.7347,136.6964,137.583,5948.0
2021-05-10 10:00:00,150.84,151.32,150.51,150.67,4600.0,137.8755,138.3142,137.5739,137.7201,4600.0
2021-05-10 10:30:00,150.67,150.67,150.05,150.47,4272.0,137.7201,137.7201,137.1534,137.5373,4272.0
2021-05-10 11:00:00,150.58,151.04,150.47,150.96,3408.0,137.6378,138.0583,137.5373,137.9852,3408.0
2021-05-10 11:30:00,151.1,151.16,150.5,150.81,5331.0,138.1132,138.168,137.5647,137.8481,5331.0
2021-05-10 12:00:00,150.77,150.91,150.18,150.35,6207.0,137.8115,137.9395,137.2722,137.4276,6207.0
2021-05-10 12:30:00,150.31,150.72,150.1,150.26,2702.0,137.3911,137.7658,137.1991,137.3454,2702.0
2021-05-10 13:00:00,150.4,150.51,149.7,149.82,3968.0,137.4733,137.5739,136.8335,136.9432,3968.0
2021-05-10 13:30:00,150.0,150.12,149.6,149.75,8032.0,137.1077,137.2174,136.7421,136.8792,8032.0
2021-05-10 14:00:00,149.5,149.89,149.19,149.31,10336.0,136.6507,137.0072,136.3673,136.477,10336.0
2021-05-10 14:30:00,149.16,149.25,148.12,148.34,7533.0,136.3399,136.4222,135.3893,135.5904,7533.0
2021-05-10 15:00:00,148.39,149.31,148.36,148.86,10769.0,135.6361,136.477,135.6087,136.0657,10769.0
2021-05-10 15:30:00,148.67,148.96,147.94,147.94,36886.0,135.892,136.1571,135.2248,135.2248,36886.0
2021-05-11 09:30:00,146.38,148.73,146.38,148.73,33933.0,133.7988,135.9469,133.7988,135.9469,33933.0
2021-05-11 10:00:00,148.84,149.11,146.25,146.39,8962.0,136.0474,136.2942,133.68,133.808,8962.0
2021-05-11 10:30:00,146.22,146.39,145.25,146.38,5063.0,133.6526,133.808,132.766,133.7988,5063.0
2021-05-11 11:00:00,146.2,147.21,145.95,147.21,3133.0,133.6343,134.5575,133.4058,134.5575,3133.0
2021-05-11 11:30:00,147.21,147.23,146.88,147.02,7003.0,134.5575,134.5758,134.2559,134.3838,7003.0
2021-05-11 12:00:00,147.05,147.05,146.64,146.68,2810.0,134.4112,134.4112,134.0365,134.073,2810.0
2021-05-11 12:30:00,146.63,147.12,146.39,146.51,3444.0,134.0273,134.4752,133.808,133.9177,3444.0
2021-05-11 13:00:00,146.98,147.29,146.82,147.19,3301.0,134.3473,134.6306,134.201,134.5392,3301.0
2021-05-11 13:30:00,147.27,147.27,146.88,147.22,7582.0,134.6123,134.6123,134.2559,134.5666,7582.0
2021-05-11 14:00:00,147.24,147.47,146.93,147.36,7258.0,134.5849,134.7951,134.3016,134.6946,7258.0
2021-05-11 14:30:00,147.25,147.32,146.81,147.07,4603.0,134.5941,134.658,134.1919,134.4295,4603.0
2021-05-11 15:00:00,147.27,147.83,146.97,147.74,5692.0,134.6123,135.1242,134.3381,135.0419,5692.0
2021-05-11 15:30:00,147.74,147.74,146.75,147.19,20622.0,135.0419,135.0419,134.137,134.5392,20622.0
2021-05-12 09:30:00,146.0,146.15,144.55,144.92,8526.0,133.4515,133.5886,132.1261,132.4643,8526.0
2021-05-12 10:00:00,145.14,146.22,144.93,145.13,4879.0,132.6654,133.6526,132.4735,132.6563,4879.0
2021-05-12 10:30:00,145.44,145.44,144.36,144.82,3349.0,132.9396,132.9396,131.9524,132.3729,3349.0
2021-05-12 11:00:00,144.97,145.39,144.5,144.5,4512.0,132.51,132.8939,132.0804,132.0804,4512.0
2021-05-12 11:30:00,144.67,144.71,143.72,143.88,3612.0,132.2358,132.2724,131.3675,131.5137,3612.0
2021-05-12 12:00:00,143.64,143.9,143.39,143.84,2606.0,131.2943,131.532,131.0658,131.4771,2606.0
2021-05-12 12:30:00,143.67,143.91,143.11,143.18,4402.0,131.3218,131.5411,130.8099,130.8739,4402.0
2021-05-12 13:00:00,143.31,144.18,143.3,143.82,8500.0,130.9927,131.7879,130.9836,131.4589,8500.0
2021-05-12 13:30:00,143.86,144.05,143.51,143.87,3128.0,131.4954,131.6691,131.1755,131.5046,3128.0
2021-05-12 14:00:00,143.84,143.98,143.28,143.68,2782.0,131.4771,131.6051,130.9653,131.3309,2782.0
2021-05-12 14:30:00,143.28,143.52,143.01,143.1,3617.0,130.9653,131.1846,130.7185,130.8007,3617.0
2021-05-12 15:00:00,143.0,143.51,141.98,142.22,14405.0,130.7093,131.1755,129.777,129.9964,14405.0
2021-05-12 15:30:00,142.37,142.53,141.45,141.79,52472.0,130.1335,130.2797,129.2926,129.6033,52472.0
2021-05-13 09:30:00,142.5,145.91,142.32,145.8,10406.0,130.2523,133.3692,130.0878,133.2687,10406.0
2021-05-13 10:00:00,145.57,145.93,145.05,145.86,6891.0,133.0585,133.3875,132.5831,133.3235,6891.0
2021-05-13 10:30:00,145.9,146.0,145.52,145.57,3609.0,133.3601,133.4515,133.0127,133.0585,3609.0
2021-05-13 11:00:00,145.55,145.55,144.93,144.99,4590.0,133.0402,133.0402,132.4735,132.5283,4590.0
2021-05-13 11:30:00,145.05,145.48,144.63,144.63,4014.0,132.5831,132.9762,132.1992,132.1992,4014.0
2021-05-13 12:00:00,144.8,145.4,144.8,145.4,1289.0,132.3546,132.9031,132.3546,132.9031,1289.0
2021-05-13 12:30:00,145.43,145.55,144.98,144.98,1922.0,132.9305,133.0402,132.5192,132.5192,1922.0
2021-05-13 13:00:00,145.04,145.52,144.68,145.02,1946.0,132.574,133.0127,132.2449,132.5557,1946.0
2021-05-13 13:30:00,145.14,145.27,144.18,144.93,4974.0,132.6654,132.7842,131.7879,132.4735,4974.0
2021-05-13 14:00:00,145.0,145.56,145.0,145.42,4458.0,132.5374,133.0493,132.5374,132.9213,4458.0
2021-05-13 14:30:00,145.77,145.94,145.65,145.7,2110.0,133.2413,133.3966,133.1316,133.1773,2110.0
2021-05-13 15:00:00,146.01,146.14,145.47,145.63,7195.0,133.4606,133.5795,132.967,133.1133,7195.0
2021-05-13 15:30:00,145.61,146.05,144.99,145.31,26676.0,133.095,133.4972,132.5283,132.8208,26676.0
2021-05-14 09:30:00,145.8,146.66,145.32,146.66,4055.0,133.2687,134.0548,132.8299,134.0548,4055.0
2021-05-14 10:00:00,146.61,147.24,146.07,147.0,7877.0,134.0091,134.5849,133.5155,134.3655,7877.0
2021-05-14 10:30:00,147.11,147.11,146.34,146.65,4552.0,134.4661,134.4661,133.7623,134.0456,4552.0
2021-05-14 11:00:00,146.49,146.74,146.41,146.46,4290.0,133.8994,134.1279,133.8263,133.872,4290.0
2021-05-14 11:30:00,146.42,146.61,146.28,146.58,9193.0,133.8354,134.0091,133.7074,133.9816,9193.0
2021-05-14 12:00:00,146.53,146.59,146.37,146.58,6673.0,133.9359,133.9908,133.7897,133.9816,6673.0
2021-05-14 12:30:00,146.47,146.52,146.27,146.48,3500.0,133.8811,133.9268,133.6983,133.8902,3500.0
2021-05-14 13:00:00,146.48,146.65,146.29,146.39,20383.0,133.8902,134.0456,133.7166,133.808,20383.0
2021-05-14 13:30:00,146.4,146.99,146.03,146.99,50279.0,133.8171,134.3564,133.4789,134.3564,50279.0
2021-05-14 14:00:00,146.95,147.23,146.72,147.12,10808.0,134.3198,134.5758,134.1096,134.4752,10808.0
2021-05-14 14:30:00,147.33,147.39,146.67,146.68,5543.0,134.6672,134.722,134.0639,134.073,5543.0
2021-05-14 15:00:00,146.58,147.1,146.56,146.68,4166.0,133.9816,134.4569,133.9634,134.073,4166.0
2021-05-14 15:30:00,146.72,147.02,146.45,146.68,27537.0,134.1096,134.3838,133.8628,134.073,27537.0
2021-05-17 09:30:00,145.81,145.81,143.74,144.56,3393.0,133.2778,133.2778,131.3857,132.1353,3393.0
2021-05-17 10:00:00,144.44,145.13,143.7,143.7,2400.0,132.0256,132.6563,131.3492,131.3492,2400.0
2021-05-17 10:30:00,143.51,144.71,143.51,144.1,2643.0,131.1755,132.2724,131.1755,131.7148,2643.0
2021-05-17 11:00:00,144.2,144.84,143.92,144.54,3020.0,131.8062,132.3912,131.5503,132.117,3020.0
2021-05-17 11:30:00,144.53,145.1,144.53,144.58,2512.0,132.1078,132.6288,132.1078,132.1535,2512.0
2021-05-17 12:00:00,144.32,144.7,144.19,144.7,600.0,131.9159,132.2632,131.7971,132.2632,600.0
2021-05-17 12:30:00,144.9,145.17,144.89,145.17,1926.0,132.446,132.6928,132.4369,132.6928,1926.0
2021-05-17 13:00:00,145.27,145.36,144.85,144.85,3600.0,132.7842,132.8665,132.4003,132.4003,3600.0
2021-05-17 13:30:00,145.06,145.41,145.05,145.07,1255.0,132.5923,132.9122,132.5831,132.6014,1255.0
2021-05-17 14:00:00,145.58,145.58,144.95,145.32,10681.0,133.0676,133.0676,132.4917,132.8299,10681.0
2021-05-17 14:30:00,145.43,145.64,144.94,145.41,6082.0,132.9305,133.1224,132.4826,132.9122,6082.0
2021-05-17 15:00:00,145.55,145.73,145.23,145.32,3082.0,133.0402,133.2047,132.7477,132.8299,3082.0
2021-05-17 15:30:00,145.23,145.53,144.82,144.98,25419.0,132.7477,133.0219,132.3729,132.5192,25419.0
2021-05-18 09:30:00,144.89,144.89,143.34,144.53,2800.0,132.4369,132.4369,131.0201,132.1078,2800.0
2021-05-18 10:00:00,144.52,144.52,143.17,143.69,2491.0,132.0987,132.0987,130.8647,131.34,2491.0
2021-05-18 10:30:00,144.44,144.44,143.43,143.54,4057.0,132.0256,132.0256,131.1024,131.2029,4057.0
2021-05-18 11:00:00,143.38,143.53,143.19,143.39,2119.0,131.0567,131.1938,130.883,131.0658,2119.0
2021-05-18 11:30:00,143.28,143.38,142.84,142.84,1739.0,130.9653,131.0567,130.5631,130.5631,1739.0
2021-05-18 12:00:00,142.82,143.1,142.6,143.1,4594.0,130.5448,130.8007,130.3437,130.8007,4594.0
2021-05-18 12:30:00,143.13,143.43,142.98,143.27,6184.0,130.8282,131.1024,130.6911,130.9561,6184.0
2021-05-18 13:00:00,143.37,143.57,143.29,143.5,4532.0,131.0475,131.2303,130.9744,131.1664,4532.0
2021-05-18 13:30:00,143.56,143.89,143.21,143.32,16227.0,131.2212,131.5228,130.9013,131.0018,16227.0
2021-05-18 14:00:00,143.25,143.25,142.6,142.63,8272.0,130.9379,130.9379,130.3437,130.3711,8272.0
2021-05-18 14:30:00,142.74,142.74,141.74,142.44,10778.0,130.4717,130.4717,129.5576,130.1975,10778.0
2021-05-18 15:00:00,142.41,142.52,142.05,142.24,5700.0,130.17,130.2706,129.841,130.0147,5700.0
2021-05-18 15:30:00,142.19,142.33,141.22,141.3,23517.0,129.969,130.0969,129.0823,129.1555,23517.0
2021-05-19 09:30:00,138.44,139.18,137.75,138.1,6981.0,126.5413,127.2177,125.9106,126.2305,6981.0
2021-05-19 10:00:00,137.98,138.06,136.8,137.23,8322.0,126.1208,126.1939,125.0422,125.4353,8322.0
2021-05-19 10:30:00,137.04,137.46,136.7,137.46,8703.0,125.2616,125.6455,124.9508,125.6455,8703.0
2021-05-19 11:00:00,137.39,137.5,136.74,137.3,10297.0,125.5815,125.6821,124.9874,125.4992,10297.0
2021-05-19 11:30:00,137.49,138.36,137.46,138.36,3658.0,125.6729,126.4681,125.6455,126.4681,3658.0
2021-05-19 12:00:00,138.06,138.61,138.0,138.06,3309.0,126.1939,126.6967,126.1391,126.1939,3309.0
2021-05-19 12:30:00,138.18,138.29,137.88,138.25,4892.0,126.3036,126.4042,126.0294,126.3676,4892.0
2021-05-19 13:00:00,138.37,138.77,138.34,138.44,4562.0,126.4773,126.8429,126.4499,126.5413,4562.0
2021-05-19 13:30:00,138.45,138.45,138.12,138.44,3139.0,126.5504,126.5504,126.2488,126.5413,3139.0
2021-05-19 14:00:00,138.49,138.79,137.48,138.23,8436.0,126.587,126.8612,125.6638,126.3493,8436.0
2021-05-19 14:30:00,138.25,138.57,137.98,138.28,6123.0,126.3676,126.6601,126.1208,126.395,6123.0
2021-05-19 15:00:00,138.14,138.39,137.88,138.19,7534.0,126.267,126.4956,126.0294,126.3128,7534.0
2021-05-19 15:30:00,138.08,139.14,137.96,139.07,33921.0,126.2122,127.1811,126.1025,127.1171,33921.0
2021-05-20 09:30:00,139.72,139.97,137.6,138.63,3487.0,127.7113,127.9398,125.7735,126.7149,3487.0
2021-05-20 10:00:00,138.48,138.78,137.96,137.96,2713.0,126.5778,126.852,126.1025,126.1025,2713.0
2021-05-20 10:30:00,137.92,138.57,137.68,138.0,9225.0,126.066,126.6601,125.8466,126.1391,9225.0
2021-05-20 11:00:00,138.16,138.52,137.82,137.83,7413.0,126.2853,126.6144,125.9746,125.9837,7413.0
2021-05-20 11:30:00,137.88,138.25,137.76,137.94,3889.0,126.0294,126.3676,125.9197,126.0842,3889.0
2021-05-20 12:00:00,137.9,137.9,137.15,137.15,4838.0,126.0477,126.0477,125.3621,125.3621,4838.0
2021-05-20 12:30:00,137.12,137.25,136.66,137.25,7438.0,125.3347,125.4535,124.9143,125.4535,7438.0
2021-05-20 13:00:00,137.21,137.46,137.01,137.36,4582.0,125.417,125.6455,125.2342,125.5541,4582.0
2021-05-20 13:30:00,137.45,137.7,137.35,137.37,2526.0,125.6364,125.8649,125.5449,125.5632,2526.0
2021-05-20 14:00:00,137.36,137.6,137.12,137.18,6156.0,125.5541,125.7735,125.3347,125.3896,6156.0
2021-05-20 14:30:00,137.34,137.42,137.1,137.41,7540.0,125.5358,125.6089,125.3164,125.5998,7540.0
2021-05-20 15:00:00,137.26,137.57,137.13,137.57,7339.0,125.4627,125.746,125.3439,125.746,7339.0
2021-05-20 15:30:00,137.84,138.01,137.44,137.81,19238.0,125.9928,126.1482,125.6272,125.9654,19238.0
2021-05-21 09:30:00,139.06,140.2,139.06,139.61,4052.0,127.108,128.15,127.108,127.6107,4052.0
2021-05-21 10:00:00,139.74,139.99,139.05,139.2,5838.0,127.7295,127.958,127.0988,127.2359,5838.0
2021-05-21 10:30:00,139.25,139.63,138.78,139.38,2949.0,127.2816,127.629,126.852,127.4005,2949.0
2021-05-21 11:00:00,139.52,140.0,138.93,138.93,3296.0,127.5284,127.9672,126.9892,126.9892,3296.0
2021-05-21 11:30:00,138.93,139.52,138.93,139.12,3612.0,126.9892,127.5284,126.9892,127.1628,3612.0
2021-05-21 12:00:00,139.06,139.14,138.66,138.66,3638.0,127.108,127.1811,126.7424,126.7424,3638.0
2021-05-21 12:30:00,138.69,138.78,138.18,138.19,2648.0,126.7698,126.852,126.3036,126.3128,2648.0
2021-05-21 13:00:00,138.08,138.73,138.08,138.73,2585.0,126.2122,126.8063,126.2122,126.8063,2585.0
2021-05-21 13:30:00,138.81,139.05,138.76,138.9,3205.0,126.8795,127.0988,126.8338,126.9617,3205.0
2021-05-21 14:00:00,138.77,139.14,138.7,138.7,2881.0,126.8429,127.1811,126.7789,126.7789,2881.0
2021-05-21 14:30:00,138.9,138.9,138.35,138.81,2809.0,126.9617,126.9617,126.459,126.8795,2809.0
2021-05-21 15:00:00,138.66,139.3,138.66,139.28,6048.0,126.7424,127.3273,126.7424,127.3091,6048.0
2021-05-21 15:30:00,139.26,139.61,139.02,139.03,20977.0,127.2908,127.6107,127.0714,127.0806,20977.0
2021-05-24 09:30:00,140.21,140.21,138.95,140.02,4953.0,128.1591,128.1591,127.0074,127.9855,4953.0
2021-05-24 10:00:00,140.03,140.03,139.0,139.01,3104.0,127.9946,127.9946,127.0531,127.0623,3104.0
2021-05-24 10:30:00,139.02,139.83,139.02,139.44,4183.0,127.0714,127.8118,127.0714,127.4553,4183.0
2021-05-24 11:00:00,139.34,139.52,139.2,139.38,1800.0,127.3639,127.5284,127.2359,127.4005,1800.0
2021-05-24 11:30:00,139.18,139.45,138.86,139.05,3210.0,127.2177,127.4645,126.9252,127.0988,3210.0
2021-05-24 12:00:00,139.06,139.25,138.92,139.05,5929.0,127.108,127.2816,126.98,127.0988,5929.0
2021-05-24 12:30:00,139.06,139.14,139.01,139.01,2574.0,127.108,127.1811,127.0623,127.0623,2574.0
2021-05-24 13:00:00,139.05,139.3,139.03,139.06,3121.0,127.0988,127.3273,127.0806,127.108,3121.0
2021-05-24 13:30:00,139.26,139.49,139.12,139.49,1201.0,127.2908,127.501,127.1628,127.501,1201.0
2021-05-24 14:00:00,139.6,139.86,139.54,139.67,4539.0,127.6016,127.8392,127.5467,127.6655,4539.0
2021-05-24 14:30:00,139.75,139.75,139.47,139.67,4021.0,127.7387,127.7387,127.4827,127.6655,4021.0
2021-05-24 15:00:00,139.77,140.05,139.74,139.89,5520.0,127.757,128.0129,127.7295,127.8666,5520.0
2021-05-24 15:30:00,139.94,139.95,139.05,139.06,19059.0,127.9123,127.9215,127.0988,127.108,19059.0
2021-05-25 09:30:00,138.76,139.75,138.6,139.22,5583.0,126.8338,127.7387,126.6875,127.2542,5583.0
2021-05-25 10:00:00,138.9,139.29,138.69,138.74,1464.0,126.9617,127.3182,126.7698,126.8155,1464.0
2021-05-25 10:30:00,138.78,139.37,138.7,139.34,1700.0,126.852,127.3913,126.7789,127.3639,1700.0
2021-05-25 11:00:00,138.5,139.51,138.5,138.84,15596.0,126.5961,127.5193,126.5961,126.9069,15596.0
2021-05-25 11:30:00,138.91,139.49,138.84,139.49,1225.0,126.9709,127.501,126.9069,127.501,1225.0
2021-05-25 12:00:00,139.46,139.6,139.29,139.4,2531.0,127.4736,127.6016,127.3182,127.4188,2531.0
2021-05-25 12:30:00,139.36,139.49,139.2,139.42,1500.0,127.3822,127.501,127.2359,127.437,1500.0
2021-05-25 13:00:00,139.21,139.52,139.14,139.47,4642.0,127.2451,127.5284,127.1811,127.4827,4642.0
2021-05-25 13:30:00,139.32,139.71,139.32,139.59,11480.0,127.3456,127.7021,127.3456,127.5924,11480.0
2021-05-25 14:00:00,139.69,139.69,139.13,139.3,11337.0,127.6838,127.6838,127.172,127.3273,11337.0
2021-05-25 14:30:00,139.3,139.47,138.77,138.77,5500.0,127.3273,127.4827,126.8429,126.8429,5500.0
2021-05-25 15:00:00,138.58,138.69,138.3,138.31,5119.0,126.6692,126.7698,126.4133,126.4224,5119.0
2021-05-25 15:30:00,138.3,138.88,138.05,138.27,47754.0,126.4133,126.9434,126.1848,126.3859,47754.0
2021-05-26 09:30:00,138.0,139.26,137.56,137.76,9835.0,126.1391,127.2908,125.7369,125.9197,9835.0
2021-05-26 10:00:00,137.76,138.48,137.49,138.4,1778.0,125.9197,126.5778,125.6729,126.5047,1778.0
2021-05-26 10:30:00,138.24,138.74,138.24,138.74,4191.0,126.3585,126.8155,126.3585,126.8155,4191.0
2021-05-26 11:00:00,138.86,139.5,138.79,139.37,30502.0,126.9252,127.5102,126.8612,127.3913,30502.0
2021-05-26 11:30:00,139.45,139.5,139.3,139.5,1721.0,127.4645,127.5102,127.3273,127.5102,1721.0
2021-05-26 12:00:00,139.65,140.22,139.57,139.98,11469.0,127.6473,128.1683,127.5741,127.9489,11469.0
2021-05-26 12:30:00,139.9,139.91,139.68,139.77,2400.0,127.8758,127.8849,127.6747,127.757,2400.0
2021-05-26 13:00:00,139.9,140.12,139.87,140.03,21957.0,127.8758,128.0769,127.8484,127.9946,21957.0
2021-05-26 13:30:00,140.0,140.13,139.62,139.64,3109.0,127.9672,128.086,127.6198,127.6381,3109.0
2021-05-26 14:00:00,139.78,139.96,139.48,139.91,3612.0,127.7661,127.9306,127.4919,127.8849,3612.0
2021-05-26 14:30:00,139.91,140.06,139.75,139.8,5845.0,127.8849,128.022,127.7387,127.7844,5845.0
2021-05-26 15:00:00,139.71,139.78,139.56,139.64,3229.0,127.7021,127.7661,127.565,127.6381,3229.0
2021-05-26 15:30:00,139.78,139.91,139.63,139.84,26645.0,127.7661,127.8849,127.629,127.8209,26645.0
2021-05-27 09:30:00,141.45,142.3,141.23,141.87,18628.0,129.2926,130.0695,129.0915,129.6765,18628.0
2021-05-27 10:00:00,141.88,142.26,141.25,141.53,7348.0,129.6856,130.0329,129.1097,129.3657,7348.0
2021-05-27 10:30:00,141.66,141.76,141.49,141.63,3300.0,129.4845,129.5759,129.3291,129.4571,3300.0
2021-05-27 11:00:00,141.67,141.89,141.51,141.6,4860.0,129.4937,129.6947,129.3474,129.4297,4860.0
2021-05-27 11:30:00,141.36,141.73,141.35,141.72,5178.0,129.2103,129.5485,129.2012,129.5394,5178.0
2021-05-27 12:00:00,141.76,142.12,141.64,142.08,5895.0,129.5759,129.905,129.4662,129.8684,5895.0
2021-05-27 12:30:00,142.07,142.18,141.83,141.83,2558.0,129.8593,129.9598,129.6399,129.6399,2558.0
2021-05-27 13:00:00,141.74,141.87,141.61,141.78,2177.0,129.5576,129.6765,129.4388,129.5942,2177.0
2021-05-27 13:30:00,141.75,141.81,141.5,141.78,2675.0,129.5668,129.6216,129.3383,129.5942,2675.0
2021-05-27 14:00:00,141.81,141.92,141.6,141.92,7963.0,129.6216,129.7222,129.4297,129.7222,7963.0
2021-05-27 14:30:00,141.98,142.41,141.98,142.31,49314.0,129.777,130.17,129.777,130.0786,49314.0
2021-05-27 15:00:00,142.22,142.23,141.7,141.75,7177.0,129.9964,130.0055,129.5211,129.5668,7177.0
2021-05-27 15:30:00,141.75,141.9,141.07,141.28,48990.0,129.5668,129.7039,128.9452,129.1372,48990.0
2021-05-28 09:30:00,141.43,142.61,140.38,141.56,12842.0,129.2743,130.3529,128.3145,129.3931,12842.0
2021-05-28 10:00:00,140.99,141.33,140.17,140.69,3551.0,128.8721,129.1829,128.1226,128.5979,3551.0
2021-05-28 10:30:00,140.99,140.99,140.49,140.6,1816.0,128.8721,128.8721,128.4151,128.5156,1816.0
2021-05-28 11:00:00,140.7,140.93,140.69,140.74,2609.0,128.607,128.8173,128.5979,128.6436,2609.0
2021-05-28 11:30:00,140.84,141.09,140.72,141.07,2200.0,128.735,128.9635,128.6253,128.9452,2200.0
2021-05-28 12:00:00,141.1,141.3,141.01,141.15,4465.0,128.9726,129.1555,128.8904,129.0183,4465.0
2021-05-28 12:30:00,141.21,141.4,141.09,141.29,2500.0,129.0732,129.2469,128.9635,129.1463,2500.0
2021-05-28 13:00:00,141.32,141.71,141.32,141.71,5605.0,129.1737,129.5302,129.1737,129.5302,5605.0
2021-05-28 13:30:00,141.85,141.88,141.62,141.64,2596.0,129.6582,129.6856,129.4479,129.4662,2596.0
2021-05-28 14:00:00,141.54,141.76,141.15,141.61,20615.0,129.3748,129.5759,129.0183,129.4388,20615.0
2021-05-28 14:30:00,141.61,142.26,141.6,142.0,14141.0,129.4388,130.0329,129.4297,129.7953,14141.0
2021-05-28 15:00:00,142.1,142.17,141.93,142.01,2988.0,129.8867,129.9507,129.7313,129.8044,2988.0
2021-05-28 15:30:00,141.9,142.38,141.75,142.22,36628.0,129.7039,130.1426,129.5668,129.9964,36628.0
2021-06-01 09:30:00,144.19,144.19,142.75,143.59,3995.0,131.7971,131.7971,130.4808,131.2486,3995.0
2021-06-01 10:00:00,143.65,144.21,143.32,143.32,10147.0,131.3035,131.8153,131.0018,131.0018,10147.0
2021-06-01 10:30:00,143.3,143.93,143.3,143.89,4667.0,130.9836,131.5594,130.9836,131.5228,4667.0
2021-06-01 11:00:00,143.8,144.39,143.8,144.26,5309.0,131.4406,131.9799,131.4406,131.861,5309.0
2021-06-01 11:30:00,144.11,144.37,144.0,144.18,2932.0,131.7239,131.9616,131.6234,131.7879,2932.0
2021-06-01 12:00:00,144.05,144.11,143.81,143.81,1850.0,131.6691,131.7239,131.4497,131.4497,1850.0
2021-06-01 12:30:00,143.56,143.68,143.19,143.19,1200.0,131.2212,131.3309,130.883,130.883,1200.0
2021-06-01 13:00:00,143.04,143.05,142.44,142.44,2020.0,130.7459,130.755,130.1975,130.1975,2020.0
2021-06-01 13:30:00,142.39,142.84,142.38,142.74,3256.0,130.1518,130.5631,130.1426,130.4717,3256.0
2021-06-01 14:00:00,142.79,143.04,142.78,142.9,13113.0,130.5174,130.7459,130.5082,130.6179,13113.0
2021-06-01 14:30:00,142.96,143.46,142.95,143.46,5328.0,130.6728,131.1298,130.6636,131.1298,5328.0
2021-06-01 15:00:00,143.47,143.47,143.03,143.03,5052.0,131.1389,131.1389,130.7368,130.7368,5052.0
2021-06-01 15:30:00,143.07,143.39,142.9,143.34,23311.0,130.7733,131.0658,130.6179,131.0201,23311.0
2021-06-02 09:30:00,143.6,143.6,141.68,141.75,3613.0,131.2578,131.2578,129.5028,129.5668,3613.0
2021-06-02 10:00:00,141.93,142.73,141.93,142.45,2887.0,129.7313,130.4625,129.7313,130.2066,2887.0
2021-06-02 10:30:00,142.47,143.1,142.35,143.09,2707.0,130.2249,130.8007,130.1152,130.7916,2707.0
2021-06-02 11:00:00,143.1,143.17,142.73,142.73,5151.0,130.8007,130.8647,130.4625,130.4625,5151.0
2021-06-02 11:30:00,142.63,142.8,142.46,142.55,10162.0,130.3711,130.5265,130.2158,130.298,10162.0
2021-06-02 12:00:00,142.46,142.65,142.31,142.45,17193.0,130.2158,130.3894,130.0786,130.2066,17193.0
2021-06-02 12:30:00,142.5,142.67,142.36,142.54,17081.0,130.2523,130.4077,130.1243,130.2889,17081.0
2021-06-02 13:00:00,142.53,142.68,142.5,142.65,6583.0,130.2797,130.4168,130.2523,130.3894,6583.0
2021-06-02 13:30:00,142.61,142.83,142.56,142.8,4484.0,130.3529,130.554,130.3072,130.5265,4484.0
2021-06-02 14:00:00,142.75,142.84,142.19,142.19,3933.0,130.4808,130.5631,129.969,129.969,3933.0
2021-06-02 14:30:00,142.1,142.1,141.61,141.66,2682.0,129.8867,129.8867,129.4388,129.4845,2682.0
2021-06-02 15:00:00,141.53,141.62,141.37,141.62,2358.0,129.3657,129.4479,129.2194,129.4479,2358.0
2021-06-02 15:30:00,141.53,141.86,141.22,141.86,20893.0,129.3657,129.6673,129.0823,129.6673,20893.0
2021-06-03 09:30:00,141.32,141.32,139.25,139.25,3561.0,129.1737,129.1737,127.2816,127.2816,3561.0
2021-06-03 10:00:00,139.41,139.96,139.15,139.69,5301.0,127.4279,127.9306,127.1902,127.6838,5301.0
2021-06-03 10:30:00,139.89,140.93,139.79,140.72,5497.0,127.8666,128.8173,127.7752,128.6253,5497.0
2021-06-03 11:00:00,140.76,141.07,140.29,140.95,10474.0,128.6619,128.9452,128.2323,128.8355,10474.0
2021-06-03 11:30:00,140.82,141.05,140.69,140.97,8112.0,128.7167,128.9269,128.5979,128.8538,8112.0
2021-06-03 12:00:00,141.06,141.07,140.19,140.35,7721.0,128.9361,128.9452,128.1409,128.2871,7721.0
2021-06-03 12:30:00,140.26,140.61,140.22,140.31,6808.0,128.2048,128.5248,128.1683,128.2505,6808.0
2021-06-03 13:00:00,140.3,140.3,139.98,140.13,6306.0,128.2414,128.2414,127.9489,128.086,6306.0
2021-06-03 13:30:00,140.18,140.24,140.0,140.05,6286.0,128.1317,128.1866,127.9672,128.0129,6286.0
2021-06-03 14:00:00,139.98,140.17,139.96,140.0,7465.0,127.9489,128.1226,127.9306,127.9672,7465.0
2021-06-03 14:30:00,140.04,140.04,139.7,139.89,6065.0,128.0037,128.0037,127.693,127.8666,6065.0
2021-06-03 15:00:00,139.88,140.03,139.78,139.97,7329.0,127.8575,127.9946,127.7661,127.9398,7329.0
2021-06-03 15:30:00,140.02,140.65,139.96,140.43,39961.0,127.9855,128.5613,127.9306,128.3602,39961.0
2021-06-04 09:30:00,140.92,142.03,140.92,141.47,6867.0,128.8081,129.8227,128.8081,129.3108,6867.0
2021-06-04 10:00:00,141.54,141.54,140.25,140.83,4935.0,129.3748,129.3748,128.1957,128.7258,4935.0
2021-06-04 10:30:00,141.0,141.55,140.85,141.19,9235.0,128.8812,129.384,128.7441,129.0549,9235.0
2021-06-04 11:00:00,141.21,141.46,141.11,141.16,6828.0,129.0732,129.3017,128.9818,129.0275,6828.0
2021-06-04 11:30:00,141.09,141.59,140.4,140.47,35027.0,128.9635,129.4205,128.3328,128.3968,35027.0
2021-06-04 12:00:00,140.47,140.75,140.47,140.62,8211.0,128.3968,128.6527,128.3968,128.5339,8211.0
2021-06-04 12:30:00,140.71,140.97,140.69,140.84,3553.0,128.6162,128.8538,128.5979,128.735,3553.0
2021-06-04 13:00:00,140.84,140.99,140.74,140.74,21518.0,128.735,128.8721,128.6436,128.6436,21518.0
2021-06-04 13:30:00,140.74,140.82,140.67,140.68,5120.0,128.6436,128.7167,128.5796,128.5887,5120.0
2021-06-04 14:00:00,140.71,141.33,140.67,141.33,6232.0,128.6162,129.1829,128.5796,129.1829,6232.0
2021-06-04 14:30:00,141.22,141.41,141.06,141.28,7005.0,129.0823,129.256,128.9361,129.1372,7005.0
2021-06-04 15:00:00,141.31,141.42,140.99,141.28,6110.0,129.1646,129.2651,128.8721,129.1372,6110.0
2021-06-04 15:30:00,141.27,141.95,141.27,141.6,23466.0,129.128,129.7496,129.128,129.4297,23466.0
2021-06-07 09:30:00,142.21,142.27,140.25,140.27,7484.0,129.9872,130.0421,128.1957,128.214,7484.0
2021-06-07 10:00:00,140.27,140.49,139.59,139.65,6163.0,128.214,128.4151,127.5924,127.6473,6163.0
2021-06-07 10:30:00,139.52,139.59,139.03,139.36,14994.0,127.5284,127.5924,127.0806,127.3822,14994.0
2021-06-07 11:00:00,139.44,139.65,138.83,139.05,10443.0,127.4553,127.6473,126.8977,127.0988,10443.0
2021-06-07 11:30:00,139.05,139.21,138.6,138.71,6502.0,127.0988,127.2451,126.6875,126.7881,6502.0
2021-06-07 12:00:00,138.79,138.8,138.02,138.28,5367.0,126.8612,126.8703,126.1574,126.395,5367.0
2021-06-07 12:30:00,138.56,138.57,138.05,138.19,3584.0,126.651,126.6601,126.1848,126.3128,3584.0
2021-06-07 13:00:00,138.18,138.28,137.86,138.1,6473.0,126.3036,126.395,126.0111,126.2305,6473.0
2021-06-07 13:30:00,138.09,138.15,137.82,137.82,5300.0,126.2213,126.2762,125.9746,125.9746,5300.0
2021-06-07 14:00:00,137.87,138.29,137.86,138.15,7467.0,126.0203,126.4042,126.0111,126.2762,7467.0
2021-06-07 14:30:00,137.97,138.29,137.97,138.25,5601.0,126.1117,126.4042,126.1117,126.3676,5601.0
2021-06-07 15:00:00,138.3,138.4,138.07,138.37,7516.0,126.4133,126.5047,126.2031,126.4773,7516.0
2021-06-07 15:30:00,138.5,138.65,138.18,138.18,40102.0,126.5961,126.7332,126.3036,126.3036,40102.0
2021-06-08 09:30:00,137.7,137.98,136.79,136.88,3558.0,125.8649,126.1208,125.0331,125.1153,3558.0
2021-06-08 10:00:00,137.37,137.99,137.08,137.67,1649.0,125.5632,126.1299,125.2982,125.8374,1649.0
2021-06-08 10:30:00,138.14,138.61,138.11,138.61,1113.0,126.267,126.6967,126.2396,126.6967,1113.0
2021-06-08 11:00:00,138.67,138.97,138.14,138.27,3201.0,126.7515,127.0257,126.267,126.3859,3201.0
2021-06-08 11:30:00,138.54,139.11,138.34,139.01,3610.0,126.6327,127.1537,126.4499,127.0623,3610.0
2021-06-08 12:00:00,139.16,139.31,139.02,139.21,5235.0,127.1994,127.3365,127.0714,127.2451,5235.0
2021-06-08 12:30:00,139.15,139.21,139.08,139.09,2452.0,127.1902,127.2451,127.1263,127.1354,2452.0
2021-06-08 13:00:00,139.14,139.45,139.14,139.34,2995.0,127.1811,127.4645,127.1811,127.3639,2995.0
2021-06-08 13:30:00,139.38,139.79,139.38,139.78,4979.0,127.4005,127.7752,127.4005,127.7661,4979.0
2021-06-08 14:00:00,139.75,139.82,139.39,139.59,12125.0,127.7387,127.8027,127.4096,127.5924,12125.0
2021-06-08 14:30:00,139.56,139.73,139.45,139.73,5119.0,127.565,127.7204,127.4645,127.7204,5119.0
2021-06-08 15:00:00,139.77,139.83,139.68,139.72,2400.0,127.757,127.8118,127.6747,127.7113,2400.0
2021-06-08 15:30:00,139.68,139.91,139.49,139.71,14660.0,127.6747,127.8849,127.501,127.7021,14660.0
2021-06-09 09:30:00,139.84,139.84,138.41,138.47,2707.0,127.8209,127.8209,126.5138,126.5687,2707.0
2021-06-09 10:00:00,138.42,139.47,138.42,139.38,7666.0,126.523,127.4827,126.523,127.4005,7666.0
2021-06-09 10:30:00,139.37,139.81,139.27,139.54,3800.0,127.3913,127.7935,127.2999,127.5467,3800.0
2021-06-09 11:00:00,139.53,140.05,139.41,140.03,5730.0,127.5376,128.0129,127.4279,127.9946,5730.0
2021-06-09 11:30:00,140.05,140.15,139.73,139.93,5497.0,128.0129,128.1043,127.7204,127.9032,5497.0
2021-06-09 12:00:00,139.87,139.87,139.26,139.53,4490.0,127.8484,127.8484,127.2908,127.5376,4490.0
2021-06-09 12:30:00,139.49,139.64,139.14,139.14,3400.0,127.501,127.6381,127.1811,127.1811,3400.0
2021-06-09 13:00:00,139.25,139.25,139.0,139.07,3003.0,127.2816,127.2816,127.0531,127.1171,3003.0
2021-06-09 13:30:00,139.04,139.07,138.81,138.98,4159.0,127.0897,127.1171,126.8795,127.0349,4159.0
2021-06-09 14:00:00,138.97,139.11,138.88,139.05,5076.0,127.0257,127.1537,126.9434,127.0988,5076.0
2021-06-09 14:30:00,139.09,139.28,139.04,139.23,3709.0,127.1354,127.3091,127.0897,127.2634,3709.0
2021-06-09 15:00:00,139.19,139.2,138.6,138.61,5607.0,127.2268,127.2359,126.6875,126.6967,5607.0
2021-06-09 15:30:00,138.65,138.65,138.14,138.14,16403.0,126.7332,126.7332,126.267,126.267,16403.0
2021-06-10 09:30:00,139.4,139.78,138.7,138.78,5322.0,127.4188,127.7661,126.7789,126.852,5322.0
2021-06-10 10:00:00,139.01,139.11,138.46,138.58,2412.0,127.0623,127.1537,126.5595,126.6692,2412.0
2021-06-10 10:30:00,138.33,138.37,137.89,138.21,3207.0,126.4407,126.4773,126.0385,126.331,3207.0
2021-06-10 11:00:00,138.35,138.37,138.08,138.1,1886.0,126.459,126.4773,126.2122,126.2305,1886.0
2021-06-10 11:30:00,138.1,138.1,137.71,138.02,4200.0,126.2305,126.2305,125.874,126.1574,4200.0
2021-06-10 12:00:00,138.16,138.2,137.78,137.85,3826.0,126.2853,126.3219,125.938,126.002,3826.0
2021-06-10 12:30:00,137.92,138.08,137.86,138.05,3961.0,126.066,126.2122,126.0111,126.1848,3961.0
2021-06-10 13:00:00,137.98,138.06,137.71,137.76,4661.0,126.1208,126.1939,125.874,125.9197,4661.0
2021-06-10 13:30:00,137.81,138.01,137.79,137.82,2934.0,125.9654,126.1482,125.9471,125.9746,2934.0
2021-06-10 14:00:00,137.7,137.72,137.03,137.08,5152.0,125.8649,125.8831,125.2525,125.2982,5152.0
2021-06-10 14:30:00,137.12,137.4,137.01,137.36,5975.0,125.3347,125.5907,125.2342,125.5541,5975.0
2021-06-10 15:00:00,137.39,137.56,137.25,137.25,8589.0,125.5815,125.7369,125.4535,125.4535,8589.0
2021-06-10 15:30:00,137.31,137.41,136.94,136.96,19377.0,125.5084,125.5998,125.1702,125.1885,19377.0
2021-06-11 09:30:00,137.42,138.86,137.42,138.0,4521.0,125.6089,126.9252,125.6089,126.1391,4521.0
2021-06-11 10:00:00,138.01,138.1,137.41,137.57,4257.0,126.1482,126.2305,125.5998,125.746,4257.0
2021-06-11 10:30:00,137.58,137.58,137.0,137.37,6062.0,125.7552,125.7552,125.225,125.5632,6062.0
2021-06-11 11:00:00,137.3,137.44,137.13,137.13,2567.0,125.4992,125.6272,125.3439,125.3439,2567.0
2021-06-11 11:30:00,137.19,137.21,136.93,137.07,6141.0,125.3987,125.417,125.161,125.289,6141.0
2021-06-11 12:00:00,137.06,137.29,136.78,136.78,8927.0,125.2799,125.4901,125.0239,125.0239,8927.0
2021-06-11 12:30:00,136.7,136.91,136.7,136.89,2800.0,124.9508,125.1428,124.9508,125.1245,2800.0
2021-06-11 13:00:00,136.91,137.1,136.91,137.04,2300.0,125.1428,125.3164,125.1428,125.2616,2300.0
2021-06-11 13:30:00,136.98,137.2,136.96,137.1,4016.0,125.2068,125.4078,125.1885,125.3164,4016.0
2021-06-11 14:00:00,137.08,137.15,136.94,137.08,3452.0,125.2982,125.3621,125.1702,125.2982,3452.0
2021-06-11 14:30:00,136.99,137.03,136.75,136.88,5552.0,125.2159,125.2525,124.9965,125.1153,5552.0
2021-06-11 15:00:00,136.89,136.95,136.7,136.84,5490.0,125.1245,125.1793,124.9508,125.0788,5490.0
2021-06-11 15:30:00,136.83,137.45,136.8,137.38,16979.0,125.0696,125.6364,125.0422,125.5724,16979.0
2021-06-14 09:30:00,137.53,137.53,135.16,135.72,3717.0,125.7095,125.7095,123.5432,124.055,3717.0
2021-06-14 10:00:00,135.31,135.98,135.31,135.79,1302.0,123.6803,124.2927,123.6803,124.119,1302.0
2021-06-14 10:30:00,135.54,136.27,135.54,136.27,3640.0,123.8905,124.5578,123.8905,124.5578,3640.0
2021-06-14 11:00:00,136.28,136.38,135.86,136.06,1969.0,124.5669,124.6583,124.183,124.3658,1969.0
2021-06-14 11:30:00,136.02,136.14,135.93,135.94,1103.0,124.3293,124.4389,124.247,124.2561,1103.0
2021-06-14 12:00:00,135.98,135.98,135.5,135.5,1720.0,124.2927,124.2927,123.854,123.854,1720.0
2021-06-14 12:30:00,135.51,135.51,135.17,135.17,1500.0,123.8631,123.8631,123.5523,123.5523,1500.0
2021-06-14 13:00:00,135.17,135.26,135.01,135.13,3120.0,123.5523,123.6346,123.4061,123.5158,3120.0
2021-06-14 13:30:00,135.16,135.26,134.96,134.96,4482.0,123.5432,123.6346,123.3604,123.3604,4482.0
2021-06-14 14:00:00,134.89,135.04,134.86,135.01,2427.0,123.2964,123.4335,123.269,123.4061,2427.0
2021-06-14 14:30:00,135.14,135.2,134.78,134.79,4634.0,123.5249,123.5797,123.1958,123.205,4634.0
2021-06-14 15:00:00,134.74,134.85,134.56,134.67,8696.0,123.1593,123.2598,122.9947,123.0953,8696.0
2021-06-14 15:30:00,134.65,135.5,134.65,135.33,23545.0,123.077,123.854,123.077,123.6986,23545.0
2021-06-15 09:30:00,135.3,136.14,134.98,135.52,9315.0,123.6711,124.4389,123.3786,123.8722,9315.0
2021-06-15 10:00:00,135.52,135.7,135.19,135.45,5778.0,123.8722,124.0368,123.5706,123.8083,5778.0
2021-06-15 10:30:00,135.35,135.51,135.01,135.24,4745.0,123.7168,123.8631,123.4061,123.6163,4745.0
2021-06-15 11:00:00,134.94,135.9,134.81,135.7,17271.0,123.3421,124.2196,123.2233,124.0368,17271.0
2021-06-15 11:30:00,135.67,136.14,135.2,136.14,17261.0,124.0093,124.4389,123.5797,124.4389,17261.0
2021-06-15 12:00:00,136.19,136.78,136.19,136.57,30872.0,124.4846,125.0239,124.4846,124.832,30872.0
2021-06-15 12:30:00,136.7,136.79,136.36,136.45,7400.0,124.9508,125.0331,124.64,124.7223,7400.0
2021-06-15 13:00:00,136.42,136.67,136.27,136.29,9360.0,124.6949,124.9234,124.5578,124.5761,9360.0
2021-06-15 13:30:00,136.31,136.79,136.28,136.69,8957.0,124.5943,125.0331,124.5669,124.9417,8957.0
2021-06-15 14:00:00,136.69,136.89,136.58,136.67,6434.0,124.9417,125.1245,124.8411,124.9234,6434.0
2021-06-15 14:30:00,136.59,136.79,136.48,136.73,5648.0,124.8503,125.0331,124.7497,124.9782,5648.0
2021-06-15 15:00:00,136.72,136.75,136.45,136.45,6655.0,124.9691,124.9965,124.7223,124.7223,6655.0
2021-06-15 15:30:00,136.41,136.98,136.17,136.94,44227.0,124.6857,125.2068,124.4664,125.1702,44227.0
2021-06-16 09:30:00,136.5,136.5,134.65,135.33,4200.0,124.768,124.768,123.077,123.6986,4200.0
2021-06-16 10:00:00,135.36,135.55,134.66,134.93,4597.0,123.726,123.8997,123.0862,123.3329,4597.0
2021-06-16 10:30:00,134.96,135.45,134.96,135.23,9982.0,123.3604,123.8083,123.3604,123.6072,9982.0
2021-06-16 11:00:00,135.31,135.86,135.2,135.8,29286.0,123.6803,124.183,123.5797,124.1282,29286.0
2021-06-16 11:30:00,135.88,136.06,135.69,135.71,11896.0,124.2013,124.3658,124.0276,124.0459,11896.0
2021-06-16 12:00:00,135.76,135.81,135.28,135.28,4137.0,124.0916,124.1373,123.6529,123.6529,4137.0
2021-06-16 12:30:00,135.17,135.31,134.74,134.99,4054.0,123.5523,123.6803,123.1593,123.3878,4054.0
2021-06-16 13:00:00,135.02,135.04,134.36,134.36,2951.0,123.4152,123.4335,122.8119,122.8119,2951.0
2021-06-16 13:30:00,134.31,134.57,134.03,134.12,7480.0,122.7662,123.0039,122.5103,122.5926,7480.0
2021-06-16 14:00:00,134.06,134.48,133.56,133.94,9492.0,122.5377,122.9216,122.0807,122.428,9492.0
2021-06-16 14:30:00,133.89,133.89,133.53,133.74,8516.0,122.3823,122.3823,122.0533,122.2452,8516.0
2021-06-16 15:00:00,133.62,134.12,133.5,133.64,24386.0,122.1355,122.5926,122.0259,122.1538,24386.0
2021-06-16 15:30:00,133.65,133.99,133.49,133.92,37970.0,122.163,122.4737,122.0167,122.4098,37970.0
2021-06-17 09:30:00,133.49,133.58,130.9,131.17,5394.0,122.0167,122.099,119.6493,119.8961,5394.0
2021-06-17 10:00:00,131.0,131.59,130.81,131.03,8110.0,119.7407,120.28,119.5671,119.7681,8110.0
2021-06-17 10:30:00,130.81,131.08,130.08,130.1,10157.0,119.5671,119.8138,118.8998,118.9181,10157.0
2021-06-17 11:00:00,130.03,130.03,129.08,129.56,25817.0,118.8541,118.8541,117.9857,118.4245,25817.0
2021-06-17 11:30:00,129.42,129.61,128.39,128.39,9145.0,118.2965,118.4702,117.355,117.355,9145.0
2021-06-17 12:00:00,128.34,128.56,127.64,127.81,10458.0,117.3093,117.5104,116.6695,116.8249,10458.0
2021-06-17 12:30:00,127.79,128.46,127.79,128.38,9304.0,116.8066,117.419,116.8066,117.3459,9304.0
2021-06-17 13:00:00,128.42,128.72,128.42,128.71,8524.0,117.3825,117.6567,117.3825,117.6475,8524.0
2021-06-17 13:30:00,128.54,128.77,128.52,128.53,4342.0,117.4922,117.7024,117.4739,117.483,4342.0
2021-06-17 14:00:00,128.44,128.67,127.77,128.02,11951.0,117.4008,117.611,116.7883,117.0169,11951.0
2021-06-17 14:30:00,128.02,128.66,127.9,128.47,14262.0,117.0169,117.6018,116.9072,117.4282,14262.0
2021-06-17 15:00:00,128.67,129.09,128.49,129.0,11064.0,117.611,117.9949,117.4465,117.9126,11064.0
2021-06-17 15:30:00,129.02,129.28,128.36,128.48,33569.0,117.9309,118.1686,117.3276,117.4373,33569.0
2021-06-18 09:30:00,126.17,127.27,125.63,126.66,57334.0,115.3259,116.3313,114.8323,115.7737,57334.0
2021-06-18 10:00:00,126.74,126.74,125.42,125.79,13355.0,115.8469,115.8469,114.6403,114.9785,13355.0
2021-06-18 10:30:00,125.76,126.23,125.76,126.13,15446.0,114.9511,115.3807,114.9511,115.2893,15446.0
2021-06-18 11:00:00,126.11,126.85,126.03,126.69,8962.0,115.271,115.9474,115.1979,115.8012,8962.0
2021-06-18 11:30:00,126.69,127.32,126.69,126.87,7303.0,115.8012,116.377,115.8012,115.9657,7303.0
2021-06-18 12:00:00,126.85,126.89,126.45,126.71,6608.0,115.9474,115.984,115.5818,115.8194,6608.0
2021-06-18 12:30:00,126.57,126.57,125.87,125.94,4003.0,115.6915,115.6915,115.0516,115.1156,4003.0
2021-06-18 13:00:00,125.95,126.25,125.85,126.13,10605.0,115.1248,115.399,115.0334,115.2893,10605.0
2021-06-18 13:30:00,126.17,126.6,126.12,126.34,6894.0,115.3259,115.7189,115.2802,115.4812,6894.0
2021-06-18 14:00:00,126.33,126.89,126.31,126.89,12650.0,115.4721,115.984,115.4538,115.984,12650.0
2021-06-18 14:30:00,126.74,126.83,126.34,126.43,3730.0,115.8469,115.9291,115.4812,115.5635,3730.0
2021-06-18 15:00:00,126.47,126.77,126.16,126.16,13446.0,115.6001,115.8743,115.3167,115.3167,13446.0
2021-06-18 15:30:00,126.07,126.31,125.78,125.89,49049.0,115.2345,115.4538,114.9694,115.0699,49049.0
2021-06-21 09:30:00,127.35,129.32,126.81,128.22,15740.0,116.4044,118.2051,115.9108,117.1997,15740.0
2021-06-21 10:00:00,128.24,129.75,128.08,129.5,7069.0,117.2179,118.5982,117.0717,118.3696,7069.0
2021-06-21 10:30:00,129.57,129.68,129.03,129.25,7287.0,118.4336,118.5342,117.94,118.1411,7287.0
2021-06-21 11:00:00,129.11,129.18,128.32,128.85,10189.0,118.0132,118.0771,117.2911,117.7755,10189.0
2021-06-21 11:30:00,128.83,129.66,128.83,129.58,4624.0,117.7572,118.5159,117.7572,118.4428,4624.0
2021-06-21 12:00:00,129.54,129.59,129.06,129.13,8454.0,118.4062,118.4519,117.9675,118.0314,8454.0
2021-06-21 12:30:00,129.09,129.21,128.76,128.87,5360.0,117.9949,118.1046,117.6932,117.7938,5360.0
2021-06-21 13:00:00,128.81,129.47,128.81,129.47,4900.0,117.739,118.3422,117.739,118.3422,4900.0
2021-06-21 13:30:00,129.37,129.79,129.37,129.73,5310.0,118.2508,118.6347,118.2508,118.5799,5310.0
2021-06-21 14:00:00,129.79,129.92,129.43,129.45,8248.0,118.6347,118.7535,118.3057,118.3239,8248.0
2021-06-21 14:30:00,129.47,129.89,129.4,129.89,29263.0,118.3422,118.7261,118.2782,118.7261,29263.0
2021-06-21 15:00:00,129.91,130.06,129.56,129.8,12330.0,118.7444,118.8815,118.4245,118.6439,12330.0
2021-06-21 15:30:00,129.8,130.11,129.57,129.84,28730.0,118.6439,118.9272,118.4336,118.6804,28730.0
2021-06-22 09:30:00,129.59,129.71,128.37,128.84,5539.0,118.4519,118.5616,117.3368,117.7664,5539.0
2021-06-22 10:00:00,129.0,129.6,128.59,129.13,4116.0,117.9126,118.4611,117.5379,118.0314,4116.0
2021-06-22 10:30:00,129.21,129.32,128.74,129.31,5162.0,118.1046,118.2051,117.675,118.196,5162.0
2021-06-22 11:00:00,129.26,129.55,128.93,129.09,10476.0,118.1503,118.4153,117.8486,117.9949,10476.0
2021-06-22 11:30:00,129.08,129.16,128.62,128.71,1689.0,117.9857,118.0589,117.5653,117.6475,1689.0
2021-06-22 12:00:00,128.82,128.96,128.5,128.5,2628.0,117.7481,117.8761,117.4556,117.4556,2628.0
2021-06-22 12:30:00,128.5,128.63,128.26,128.39,4524.0,117.4556,117.5744,117.2362,117.355,4524.0
2021-06-22 13:00:00,128.47,128.86,128.47,128.86,3927.0,117.4282,117.7847,117.4282,117.7847,3927.0
2021-06-22 13:30:00,128.86,128.91,128.71,128.84,5605.0,117.7847,117.8304,117.6475,117.7664,5605.0
2021-06-22 14:00:00,128.84,129.11,128.78,129.06,9665.0,117.7664,118.0132,117.7115,117.9675,9665.0
2021-06-22 14:30:00,129.08,129.12,128.79,128.86,4949.0,117.9857,118.0223,117.7207,117.7847,4949.0
2021-06-22 15:00:00,128.85,129.34,128.83,129.31,8217.0,117.7755,118.2234,117.7572,118.196,8217.0
2021-06-22 15:30:00,129.27,129.37,128.95,128.95,17292.0,118.1594,118.2508,117.8669,117.8669,17292.0
2021-06-23 09:30:00,129.58,129.58,127.99,128.19,3046.0,118.4428,118.4428,116.9894,117.1722,3046.0
2021-06-23 10:00:00,128.1,129.74,128.04,129.64,11822.0,117.09,118.589,117.0351,118.4976,11822.0
2021-06-23 10:30:00,129.69,129.7,128.85,129.61,3624.0,118.5433,118.5525,117.7755,118.4702,3624.0
2021-06-23 11:00:00,129.52,129.57,128.9,129.12,6704.0,118.3879,118.4336,117.8212,118.0223,6704.0
2021-06-23 11:30:00,129.13,129.33,129.01,129.23,5232.0,118.0314,118.2143,117.9218,118.1229,5232.0
2021-06-23 12:00:00,129.22,129.8,129.17,129.61,3801.0,118.1137,118.6439,118.068,118.4702,3801.0
2021-06-23 12:30:00,129.55,129.83,129.27,129.51,5935.0,118.4153,118.6713,118.1594,118.3788,5935.0
2021-06-23 13:00:00,129.69,130.62,129.69,130.52,11710.0,118.5433,119.3934,118.5433,119.302,11710.0
2021-06-23 13:30:00,130.5,130.68,130.26,130.26,7209.0,119.2837,119.4482,119.0643,119.0643,7209.0
2021-06-23 14:00:00,130.17,130.38,130.09,130.11,3854.0,118.9821,119.174,118.9089,118.9272,3854.0
2021-06-23 14:30:00,130.04,130.04,129.75,129.91,2760.0,118.8632,118.8632,118.5982,118.7444,2760.0
2021-06-23 15:00:00,129.76,129.83,129.64,129.74,7661.0,118.6073,118.6713,118.4976,118.589,7661.0
2021-06-23 15:30:00,129.75,129.75,128.86,129.03,18160.0,118.5982,118.5982,117.7847,117.94,18160.0
2021-06-24 09:30:00,130.23,130.43,128.64,129.15,5417.0,119.0369,119.2197,117.5836,118.0497,5417.0
2021-06-24 10:00:00,128.94,129.97,128.85,129.75,5472.0,117.8578,118.7993,117.7755,118.5982,5472.0
2021-06-24 10:30:00,129.67,129.81,129.23,129.29,5593.0,118.525,118.653,118.1229,118.1777,5593.0
2021-06-24 11:00:00,129.42,129.83,129.42,129.58,6657.0,118.2965,118.6713,118.2965,118.4428,6657.0
2021-06-24 11:30:00,129.57,129.57,129.31,129.35,2207.0,118.4336,118.4336,118.196,118.2325,2207.0
2021-06-24 12:00:00,129.28,129.35,128.8,128.97,4523.0,118.1686,118.2325,117.7298,117.8852,4523.0
2021-06-24 12:30:00,128.99,130.21,128.99,130.13,4024.0,117.9035,119.0186,117.9035,118.9455,4024.0
2021-06-24 13:00:00,130.26,130.41,129.82,129.88,3605.0,119.0643,119.2014,118.6621,118.717,3605.0
2021-06-24 13:30:00,129.96,130.36,129.96,130.35,2645.0,118.7901,119.1557,118.7901,119.1466,2645.0
2021-06-24 14:00:00,130.33,130.63,130.26,130.63,5019.0,119.1283,119.4025,119.0643,119.4025,5019.0
2021-06-24 14:30:00,130.56,130.61,130.41,130.56,8099.0,119.3385,119.3842,119.2014,119.3385,8099.0
2021-06-24 15:00:00,130.56,130.97,130.49,130.92,6966.0,119.3385,119.7133,119.2746,119.6676,6966.0
2021-06-24 15:30:00,130.89,131.08,130.82,130.83,27555.0,119.6402,119.8138,119.5762,119.5853,27555.0
2021-06-25 09:30:00,131.1,132.1,131.1,131.52,8156.0,119.8321,120.7462,119.8321,120.216,8156.0
2021-06-25 10:00:00,131.58,132.43,131.52,132.2,3142.0,120.2709,121.0478,120.216,120.8376,3142.0
2021-06-25 10:30:00,132.32,132.54,131.98,132.27,8316.0,120.9473,121.1484,120.6365,120.9016,8316.0
2021-06-25 11:00:00,132.26,132.56,132.04,132.23,6680.0,120.8924,121.1666,120.6913,120.865,6680.0
2021-06-25 11:30:00,132.11,132.65,131.95,132.6,7794.0,120.7553,121.2489,120.6091,121.2032,7794.0
2021-06-25 12:00:00,132.49,132.74,132.4,132.41,4089.0,121.1027,121.3312,121.0204,121.0295,4089.0
2021-06-25 12:30:00,132.42,132.72,132.39,132.49,2850.0,121.0387,121.3129,121.0113,121.1027,2850.0
2021-06-25 13:00:00,132.49,132.49,132.34,132.47,4836.0,121.1027,121.1027,120.9656,121.0844,4836.0
2021-06-25 13:30:00,132.58,132.61,132.42,132.54,3605.0,121.1849,121.2123,121.0387,121.1484,3605.0
2021-06-25 14:00:00,132.49,132.56,132.38,132.46,2510.0,121.1027,121.1666,121.0021,121.0752,2510.0
2021-06-25 14:30:00,132.52,132.72,132.38,132.55,3313.0,121.1301,121.3129,121.0021,121.1575,3313.0
2021-06-25 15:00:00,132.54,132.86,132.39,132.61,3400.0,121.1484,121.4409,121.0113,121.2123,3400.0
2021-06-25 15:30:00,132.56,133.03,132.09,132.23,110670.0,121.1666,121.5962,120.737,120.865,110670.0
2021-06-28 09:30:00,132.7,132.7,130.84,131.82,12312.0,121.2946,121.2946,119.5945,120.4902,12312.0
2021-06-28 10:00:00,131.62,132.17,131.26,132.16,7801.0,120.3074,120.8102,119.9784,120.801,7801.0
2021-06-28 10:30:00,132.15,132.29,131.96,132.29,2338.0,120.7919,120.9198,120.6182,120.9198,2338.0
2021-06-28 11:00:00,132.28,132.75,132.27,132.53,11490.0,120.9107,121.3403,120.9016,121.1392,11490.0
2021-06-28 11:30:00,132.48,132.63,132.36,132.63,5995.0,121.0935,121.2306,120.9838,121.2306,5995.0
2021-06-28 12:00:00,132.78,132.78,132.46,132.55,4318.0,121.3677,121.3677,121.0752,121.1575,4318.0
2021-06-28 12:30:00,132.5,132.5,132.27,132.45,5388.0,121.1118,121.1118,120.9016,121.0661,5388.0
2021-06-28 13:00:00,132.19,132.19,131.92,132.08,4888.0,120.8284,120.8284,120.5817,120.7279,4888.0
2021-06-28 13:30:00,132.08,132.34,132.06,132.34,7037.0,120.7279,120.9656,120.7096,120.9656,7037.0
2021-06-28 14:00:00,132.43,132.85,132.38,132.67,4208.0,121.0478,121.4317,121.0021,121.2672,4208.0
2021-06-28 14:30:00,132.67,132.67,132.36,132.41,10113.0,121.2672,121.2672,120.9838,121.0295,10113.0
2021-06-28 15:00:00,132.47,132.78,132.36,132.66,10411.0,121.0844,121.3677,120.9838,121.258,10411.0
2021-06-28 15:30:00,132.66,132.77,132.42,132.54,38169.0,121.258,121.3586,121.0387,121.1484,38169.0
2021-06-29 09:30:00,133.56,134.4,133.3,134.27,11218.0,122.0807,122.8485,121.843,122.7297,11218.0
2021-06-29 10:00:00,134.17,134.22,133.57,134.22,9691.0,122.6383,122.684,122.0898,122.684,9691.0
2021-06-29 10:30:00,134.16,134.17,133.16,133.28,2210.0,122.6291,122.6383,121.7151,121.8248,2210.0
2021-06-29 11:00:00,133.37,133.62,133.3,133.5,3774.0,121.907,122.1355,121.843,122.0259,3774.0
2021-06-29 11:30:00,133.24,133.26,133.02,133.26,2238.0,121.7882,121.8065,121.5871,121.8065,2238.0
2021-06-29 12:00:00,133.27,133.27,132.82,132.83,4243.0,121.8156,121.8156,121.4043,121.4134,4243.0
2021-06-29 12:30:00,132.83,133.12,132.77,132.81,6475.0,121.4134,121.6785,121.3586,121.3952,6475.0
2021-06-29 13:00:00,132.83,132.87,132.61,132.68,5515.0,121.4134,121.45,121.2123,121.2763,5515.0
2021-06-29 13:30:00,132.74,133.26,132.73,132.86,13061.0,121.3312,121.8065,121.322,121.4409,13061.0
2021-06-29 14:00:00,132.86,132.99,132.66,132.87,3821.0,121.4409,121.5597,121.258,121.45,3821.0
2021-06-29 14:30:00,132.87,132.9,132.27,132.37,4679.0,121.45,121.4774,120.9016,120.993,4679.0
2021-06-29 15:00:00,132.42,132.78,132.34,132.72,13240.0,121.0387,121.3677,120.9656,121.3129,13240.0
2021-06-29 15:30:00,132.73,132.79,132.4,132.53,18183.0,121.322,121.3769,121.0204,121.1392,18183.0
2021-06-30 09:30:00,131.74,133.47,131.74,133.47,3362.0,120.4171,121.9984,120.4171,121.9984,3362.0
2021-06-30 10:00:00,133.46,134.33,133.33,133.89,8861.0,121.9893,122.7845,121.8705,122.3823,8861.0
2021-06-30 10:30:00,133.83,134.61,133.83,134.05,8640.0,122.3275,123.0404,122.3275,122.5286,8640.0
2021-06-30 11:00:00,134.12,134.28,133.79,133.98,8349.0,122.5926,122.7388,122.2909,122.4646,8349.0
2021-06-30 11:30:00,133.88,134.03,133.74,133.75,2020.0,122.3732,122.5103,122.2452,122.2544,2020.0
2021-06-30 12:00:00,133.82,134.25,133.7,134.25,2225.0,122.3183,122.7114,122.2087,122.7114,2225.0
2021-06-30 12:30:00,134.2,134.34,134.03,134.03,2304.0,122.6657,122.7937,122.5103,122.5103,2304.0
2021-06-30 13:00:00,133.97,133.97,133.49,133.62,3005.0,122.4555,122.4555,122.0167,122.1355,3005.0
2021-06-30 13:30:00,133.69,133.71,133.5,133.5,4104.0,122.1995,122.2178,122.0259,122.0259,4104.0
2021-06-30 14:00:00,133.49,133.98,133.47,133.93,5119.0,122.0167,122.4646,121.9984,122.4189,5119.0
2021-06-30 14:30:00,133.9,134.09,133.72,134.09,5282.0,122.3915,122.5651,122.2269,122.5651,5282.0
2021-06-30 15:00:00,134.0,134.1,133.86,134.1,6369.0,122.4829,122.5743,122.3549,122.5743,6369.0
2021-06-30 15:30:00,134.03,134.08,133.53,133.53,47358.0,122.5103,122.556,122.0533,122.0533,47358.0
2021-07-01 09:30:00,134.49,134.73,133.62,134.43,4111.0,123.2329,123.4528,122.4357,123.1779,4111.0
2021-07-01 10:00:00,134.18,135.49,134.18,135.15,9191.0,122.9489,124.1492,122.9489,123.8377,9191.0
2021-07-01 10:30:00,135.19,135.5,134.93,135.42,5991.0,123.8743,124.1584,123.6361,124.0851,5991.0
2021-07-01 11:00:00,135.29,135.69,135.15,135.21,12309.0,123.966,124.3325,123.8377,123.8927,12309.0
2021-07-01 11:30:00,135.44,135.44,134.86,134.86,3345.0,124.1034,124.1034,123.5719,123.5719,3345.0
2021-07-01 12:00:00,134.85,135.08,134.76,134.76,3893.0,123.5628,123.7735,123.4803,123.4803,3893.0
2021-07-01 12:30:00,134.95,135.3,134.95,135.22,2029.0,123.6544,123.9751,123.6544,123.9018,2029.0
2021-07-01 13:00:00,135.32,135.45,135.29,135.37,4914.0,123.9934,124.1126,123.966,124.0393,4914.0
2021-07-01 13:30:00,135.4,135.67,135.4,135.44,2560.0,124.0667,124.3141,124.0667,124.1034,2560.0
2021-07-01 14:00:00,135.4,135.4,134.81,135.13,3864.0,124.0667,124.0667,123.5261,123.8193,3864.0
2021-07-01 14:30:00,135.12,135.61,135.04,135.59,5493.0,123.8102,124.2592,123.7369,124.2408,5493.0
2021-07-01 15:00:00,135.51,135.51,135.08,135.09,7271.0,124.1675,124.1675,123.7735,123.7827,7271.0
2021-07-01 15:30:00,135.12,135.19,134.26,134.3,49789.0,123.8102,123.8743,123.0222,123.0588,49789.0
2021-07-02 09:30:00,133.77,134.84,133.1,133.1,3829.0,122.5732,123.5536,121.9593,121.9593,3829.0
2021-07-02 10:00:00,133.17,133.98,133.16,133.83,1210.0,122.0234,122.7656,122.0142,122.6282,1210.0
2021-07-02 10:30:00,133.97,134.11,133.62,133.89,2202.0,122.7564,122.8847,122.4357,122.6831,2202.0
2021-07-02 11:00:00,133.78,134.16,133.62,134.07,3548.0,122.5823,122.9305,122.4357,122.8481,3548.0
2021-07-02 11:30:00,134.2,134.37,133.49,133.53,5190.0,122.9672,123.123,122.3166,122.3533,5190.0
2021-07-02 12:00:00,133.72,133.95,133.45,133.53,3418.0,122.5274,122.7381,122.28,122.3533,3418.0
2021-07-02 12:30:00,133.51,134.0,133.51,133.9,4055.0,122.3349,122.7839,122.3349,122.6923,4055.0
2021-07-02 13:00:00,133.95,134.12,133.82,133.82,4740.0,122.7381,122.8939,122.619,122.619,4740.0
2021-07-02 13:30:00,133.81,133.81,133.51,133.61,3413.0,122.6098,122.6098,122.3349,122.4266,3413.0
2021-07-02 14:00:00,133.67,133.83,133.51,133.51,2445.0,122.4816,122.6282,122.3349,122.3349,2445.0
2021-07-02 14:30:00,133.59,133.63,133.23,133.25,3729.0,122.4082,122.4449,122.0784,122.0967,3729.0
2021-07-02 15:00:00,133.26,133.4,133.2,133.25,6266.0,122.1059,122.2342,122.0509,122.0967,6266.0
2021-07-02 15:30:00,133.22,133.51,133.04,133.27,21163.0,122.0692,122.3349,121.9043,122.115,21163.0
2021-07-06 09:30:00,132.71,132.71,131.62,131.62,3502.0,121.6019,121.6019,120.6031,120.6031,3502.0
2021-07-06 10:00:00,131.58,131.58,129.57,129.7,3985.0,120.5665,120.5665,118.7247,118.8438,3985.0
2021-07-06 10:30:00,129.47,129.93,129.38,129.56,2793.0,118.6331,119.0546,118.5506,118.7156,2793.0
2021-07-06 11:00:00,129.5,129.54,129.02,129.23,4053.0,118.6606,118.6972,118.2208,118.4132,4053.0
2021-07-06 11:30:00,129.49,130.46,129.48,130.16,4698.0,118.6514,119.5402,118.6423,119.2653,4698.0
2021-07-06 12:00:00,129.97,129.98,129.47,129.47,25255.0,119.0912,119.1004,118.6331,118.6331,25255.0
2021-07-06 12:30:00,129.41,129.59,129.16,129.34,4205.0,118.5781,118.7431,118.349,118.514,4205.0
2021-07-06 13:00:00,129.55,129.61,129.41,129.43,16252.0,118.7064,118.7614,118.5781,118.5964,16252.0
2021-07-06 13:30:00,129.42,130.44,129.36,130.39,19503.0,118.5873,119.5219,118.5323,119.4761,19503.0
2021-07-06 14:00:00,130.34,130.38,129.82,129.9,38469.0,119.4303,119.4669,118.9538,119.0271,38469.0
2021-07-06 14:30:00,129.94,130.05,129.7,129.75,48430.0,119.0638,119.1646,118.8438,118.8897,48430.0
2021-07-06 15:00:00,129.85,129.9,129.46,129.53,38179.0,118.9813,119.0271,118.6239,118.6881,38179.0
2021-07-06 15:30:00,129.46,130.29,129.3,129.87,53126.0,118.6239,119.3845,118.4773,118.9996,53126.0
2021-07-07 09:30:00,129.12,131.28,129.12,130.99,9092.0,118.3124,120.2916,118.3124,120.0259,9092.0
2021-07-07 10:00:00,130.99,130.99,129.48,129.48,14280.0,120.0259,120.0259,118.6423,118.6423,14280.0
2021-07-07 10:30:00,129.6,129.66,129.23,129.49,26677.0,118.7522,118.8072,118.4132,118.6514,26677.0
2021-07-07 11:00:00,129.52,130.73,129.48,130.73,121351.0,118.6789,119.7876,118.6423,119.7876,121351.0
2021-07-07 11:30:00,130.65,131.19,130.64,130.93,15077.0,119.7143,120.2091,119.7052,119.9709,15077.0
2021-07-07 12:00:00,130.93,131.1,130.62,130.66,8840.0,119.9709,120.1267,119.6868,119.7235,8840.0
2021-07-07 12:30:00,130.65,130.86,130.43,130.68,6494.0,119.7143,119.9068,119.5127,119.7418,6494.0
2021-07-07 13:00:00,130.74,130.79,130.18,130.41,19697.0,119.7968,119.8426,119.2837,119.4944,19697.0
2021-07-07 13:30:00,130.45,130.71,130.1,130.2,68205.0,119.5311,119.7693,119.2104,119.302,68205.0
2021-07-07 14:00:00,130.19,130.72,130.07,130.11,38037.0,119.2928,119.7785,119.1829,119.2195,38037.0
2021-07-07 14:30:00,130.08,130.38,130.08,130.29,3713.0,119.192,119.4669,119.192,119.3845,3713.0
2021-07-07 15:00:00,130.4,130.78,130.23,130.74,21177.0,119.4853,119.8335,119.3295,119.7968,21177.0
2021-07-07 15:30:00,130.65,130.99,130.62,130.8,47995.0,119.7143,120.0259,119.6868,119.8518,47995.0
2021-07-08 09:30:00,128.04,129.87,127.63,127.72,13720.0,117.3228,118.9996,116.9471,117.0296,13720.0
2021-07-08 10:00:00,127.47,128.22,126.69,128.07,44253.0,116.8005,117.4877,116.0858,117.3503,44253.0
2021-07-08 10:30:00,128.06,128.45,127.73,128.15,35153.0,117.3411,117.6985,117.0387,117.4236,35153.0
2021-07-08 11:00:00,128.22,129.16,128.22,128.99,14630.0,117.4877,118.349,117.4877,118.1933,14630.0
2021-07-08 11:30:00,128.99,129.41,128.71,129.09,25452.0,118.1933,118.5781,117.9367,118.2849,25452.0
2021-07-08 12:00:00,129.09,129.1,128.78,129.02,10050.0,118.2849,118.2941,118.0009,118.2208,10050.0
2021-07-08 12:30:00,129.0,129.25,128.94,129.04,40266.0,118.2024,118.4315,118.1475,118.2391,40266.0
2021-07-08 13:00:00,129.03,129.03,128.62,128.85,11734.0,118.2299,118.2299,117.8542,118.065,11734.0
2021-07-08 13:30:00,128.84,128.84,128.16,128.16,4019.0,118.0558,118.0558,117.4327,117.4327,4019.0
2021-07-08 14:00:00,128.17,128.26,127.82,127.82,4964.0,117.4419,117.5244,117.1212,117.1212,4964.0
2021-07-08 14:30:00,127.8,127.9,127.57,127.61,8258.0,117.1029,117.1945,116.8921,116.9288,8258.0
2021-07-08 15:00:00,127.8,127.85,127.39,127.7,19591.0,117.1029,117.1487,116.7272,117.0113,19591.0
2021-07-08 15:30:00,127.7,128.06,127.31,127.95,36636.0,117.0113,117.3411,116.6539,117.2403,36636.0
2021-07-09 09:30:00,130.21,131.37,129.35,131.22,21606.0,119.3112,120.3741,118.5231,120.2366,21606.0
2021-07-09 10:00:00,131.24,132.99,131.23,132.37,30185.0,120.2549,121.8585,120.2458,121.2904,30185.0
2021-07-09 10:30:00,132.4,132.5,131.6,131.73,20978.0,121.3179,121.4095,120.5848,120.7039,20978.0
2021-07-09 11:00:00,131.82,132.4,131.6,132.09,10739.0,120.7864,121.3179,120.5848,121.0338,10739.0
2021-07-09 11:30:00,132.17,132.35,131.81,131.97,14640.0,121.1071,121.272,120.7772,120.9238,14640.0
2021-07-09 12:00:00,132.09,132.13,131.68,131.76,6531.0,121.0338,121.0705,120.6581,120.7314,6531.0
2021-07-09 12:30:00,131.72,132.29,131.72,132.22,7929.0,120.6948,121.2171,120.6948,121.1529,7929.0
2021-07-09 13:00:00,132.24,132.6,132.24,132.35,7277.0,121.1712,121.5011,121.1712,121.272,7277.0
2021-07-09 13:30:00,132.31,132.71,132.15,132.53,8860.0,121.2354,121.6019,121.0888,121.437,8860.0
2021-07-09 14:00:00,132.6,132.94,132.43,132.86,9809.0,121.5011,121.8127,121.3453,121.7394,9809.0
2021-07-09 14:30:00,132.85,133.25,132.83,133.18,14791.0,121.7302,122.0967,121.7119,122.0326,14791.0
2021-07-09 15:00:00,133.21,133.31,133.0,133.31,21020.0,122.0601,122.1517,121.8676,122.1517,21020.0
2021-07-09 15:30:00,133.31,133.39,132.9,132.99,59512.0,122.1517,122.225,121.776,121.8585,59512.0
2021-07-12 09:30:00,131.92,133.23,131.38,132.8,3388.0,120.878,122.0784,120.3832,121.6844,3388.0
2021-07-12 10:00:00,132.77,134.1,132.77,133.83,7006.0,121.6569,122.8756,121.6569,122.6282,7006.0
2021-07-12 10:30:00,133.84,134.16,133.6,133.61,23564.0,122.6373,122.9305,122.4174,122.4266,23564.0
2021-07-12 11:00:00,133.43,133.6,133.16,133.49,9933.0,122.2616,122.4174,122.0142,122.3166,9933.0
2021-07-12 11:30:00,133.5,133.54,133.34,133.53,5132.0,122.3258,122.3624,122.1792,122.3533,5132.0
2021-07-12 12:00:00,133.51,133.57,133.19,133.27,4311.0,122.3349,122.3899,122.0417,122.115,4311.0
2021-07-12 12:30:00,133.15,133.51,133.0,133.28,4584.0,122.0051,122.3349,121.8676,122.1242,4584.0
2021-07-12 13:00:00,133.35,133.35,132.84,133.01,8604.0,122.1883,122.1883,121.721,121.8768,8604.0
2021-07-12 13:30:00,133.0,133.54,132.95,133.5,9745.0,121.8676,122.3624,121.8218,122.3258,9745.0
2021-07-12 14:00:00,133.49,134.14,133.45,134.13,14425.0,122.3166,122.9122,122.28,122.903,14425.0
2021-07-12 14:30:00,134.12,134.13,133.71,133.72,13445.0,122.8939,122.903,122.5182,122.5274,13445.0
2021-07-12 15:00:00,133.83,133.86,133.49,133.57,14452.0,122.6282,122.6556,122.3166,122.3899,14452.0
2021-07-12 15:30:00,133.62,133.94,131.19,133.73,73231.0,122.4357,122.729,120.2091,122.5365,73231.0
2021-07-13 09:30:00,132.98,133.25,132.14,132.14,22472.0,121.8493,122.0967,121.0796,121.0796,22472.0
2021-07-13 10:00:00,132.2,133.04,132.06,132.06,4555.0,121.1346,121.9043,121.0063,121.0063,4555.0
2021-07-13 10:30:00,132.36,132.45,131.82,131.92,7631.0,121.2812,121.3637,120.7864,120.878,7631.0
2021-07-13 11:00:00,131.99,132.21,131.76,132.12,11320.0,120.9422,121.1438,120.7314,121.0613,11320.0
2021-07-13 11:30:00,131.99,132.15,131.77,132.06,4674.0,120.9422,121.0888,120.7406,121.0063,4674.0
2021-07-13 12:00:00,132.03,132.15,131.76,131.9,8674.0,120.9788,121.0888,120.7314,120.8597,8674.0
2021-07-13 12:30:00,131.92,132.05,131.75,131.81,2569.0,120.878,120.9971,120.7223,120.7772,2569.0
2021-07-13 13:00:00,131.87,131.87,131.4,131.52,6860.0,120.8322,120.8322,120.4016,120.5115,6860.0
2021-07-13 13:30:00,131.59,131.89,131.4,131.79,7010.0,120.5757,120.8505,120.4016,120.7589,7010.0
2021-07-13 14:00:00,131.78,131.88,131.65,131.81,6896.0,120.7497,120.8414,120.6306,120.7772,6896.0
2021-07-13 14:30:00,131.78,131.82,131.57,131.58,6202.0,120.7497,120.7864,120.5573,120.5665,6202.0
2021-07-13 15:00:00,131.59,131.67,131.29,131.61,26500.0,120.5757,120.649,120.3008,120.594,26500.0
2021-07-13 15:30:00,131.48,131.98,131.48,131.6,17729.0,120.4749,120.933,120.4749,120.5848,17729.0
2021-07-14 09:30:00,132.54,133.35,131.83,131.97,35806.0,121.4461,122.1883,120.7956,120.9238,35806.0
2021-07-14 10:00:00,132.05,132.23,131.45,131.58,20277.0,120.9971,121.1621,120.4474,120.5665,20277.0
2021-07-14 10:30:00,131.61,131.67,131.23,131.39,20747.0,120.594,120.649,120.2458,120.3924,20747.0
2021-07-14 11:00:00,131.38,132.12,131.27,131.93,24418.0,120.3832,121.0613,120.2824,120.8872,24418.0
2021-07-14 11:30:00,131.94,132.4,131.88,132.35,11128.0,120.8964,121.3179,120.8414,121.272,11128.0
2021-07-14 12:00:00,132.38,133.07,132.38,132.9,5911.0,121.2995,121.9318,121.2995,121.776,5911.0
2021-07-14 12:30:00,132.9,133.32,132.9,133.17,4201.0,121.776,122.1608,121.776,122.0234,4201.0
2021-07-14 13:00:00,133.19,133.29,132.44,133.08,3461.0,122.0417,122.1334,121.3545,121.9409,3461.0
2021-07-14 13:30:00,133.27,133.6,133.2,133.49,3182.0,122.115,122.4174,122.0509,122.3166,3182.0
2021-07-14 14:00:00,133.62,133.63,133.28,133.63,6369.0,122.4357,122.4449,122.1242,122.4449,6369.0
2021-07-14 14:30:00,133.63,133.77,133.35,133.63,6300.0,122.4449,122.5732,122.1883,122.4449,6300.0
2021-07-14 15:00:00,133.67,133.94,133.59,133.79,9503.0,122.4816,122.729,122.4082,122.5915,9503.0
2021-07-14 15:30:00,133.82,133.86,133.44,133.56,37333.0,122.619,122.6556,122.2708,122.3808,37333.0
2021-07-15 09:30:00,132.15,134.03,132.15,133.93,9320.0,121.0888,122.8114,121.0888,122.7198,9320.0
2021-07-15 10:00:00,134.04,134.09,133.53,134.09,8867.0,122.8206,122.8664,122.3533,122.8664,8867.0
2021-07-15 10:30:00,133.79,133.97,133.38,133.68,16816.0,122.5915,122.7564,122.2158,122.4907,16816.0
2021-07-15 11:00:00,133.42,133.42,132.4,132.85,5697.0,122.2525,122.2525,121.3179,121.7302,5697.0
2021-07-15 11:30:00,132.87,133.34,132.87,133.22,14906.0,121.7485,122.1792,121.7485,122.0692,14906.0
2021-07-15 12:00:00,133.24,133.32,132.51,132.55,65849.0,122.0875,122.1608,121.4186,121.4553,65849.0
2021-07-15 12:30:00,132.36,132.7,132.23,132.56,2700.0,121.2812,121.5927,121.1621,121.4645,2700.0
2021-07-15 13:00:00,132.5,132.63,132.28,132.58,3153.0,121.4095,121.5286,121.2079,121.4828,3153.0
2021-07-15 13:30:00,132.53,132.57,131.78,131.78,6200.0,121.437,121.4736,120.7497,120.7497,6200.0
2021-07-15 14:00:00,131.83,132.22,131.75,132.18,6892.0,120.7956,121.1529,120.7223,121.1163,6892.0
2021-07-15 14:30:00,132.18,132.22,131.94,132.13,3200.0,121.1163,121.1529,120.8964,121.0705,3200.0
2021-07-15 15:00:00,132.04,132.33,131.93,132.33,3982.0,120.988,121.2537,120.8872,121.2537,3982.0
2021-07-15 15:30:00,132.33,132.35,132.01,132.08,31037.0,121.2537,121.272,120.9605,121.0246,31037.0
2021-07-16 09:30:00,133.26,133.34,132.1,132.1,4218.0,122.1059,122.1792,121.043,121.043,4218.0
2021-07-16 10:00:00,131.59,131.6,130.87,131.24,7004.0,120.5757,120.5848,119.9159,120.2549,7004.0
2021-07-16 10:30:00,131.28,131.61,130.99,131.37,8246.0,120.2916,120.594,120.0259,120.3741,8246.0
2021-07-16 11:00:00,131.52,131.66,131.4,131.53,4878.0,120.5115,120.6398,120.4016,120.5207,4878.0
2021-07-16 11:30:00,131.58,132.14,131.55,132.07,7518.0,120.5665,121.0796,120.539,121.0155,7518.0
2021-07-16 12:00:00,132.06,132.11,131.59,131.66,10155.0,121.0063,121.0521,120.5757,120.6398,10155.0
2021-07-16 12:30:00,131.72,132.15,131.72,132.1,3722.0,120.6948,121.0888,120.6948,121.043,3722.0
2021-07-16 13:00:00,132.15,132.15,131.9,131.91,7546.0,121.0888,121.0888,120.8597,120.8689,7546.0
2021-07-16 13:30:00,131.82,131.82,131.37,131.5,11774.0,120.7864,120.7864,120.3741,120.4932,11774.0
2021-07-16 14:00:00,131.4,131.49,130.96,131.32,6036.0,120.4016,120.484,119.9984,120.3283,6036.0
2021-07-16 14:30:00,131.38,131.38,131.15,131.22,7073.0,120.3832,120.3832,120.1725,120.2366,7073.0
2021-07-16 15:00:00,131.27,131.3,131.06,131.27,24073.0,120.2824,120.3099,120.09,120.2824,24073.0
2021-07-16 15:30:00,131.24,131.29,130.81,130.91,99188.0,120.2549,120.3008,119.8609,119.9526,99188.0
2021-07-19 09:30:00,128.16,128.83,127.7,128.09,84157.0,117.4327,118.0467,117.0113,117.3686,84157.0
2021-07-19 10:00:00,127.9,127.9,127.27,127.51,2214.0,117.1945,117.1945,116.6172,116.8372,2214.0
2021-07-19 10:30:00,127.46,128.72,127.44,128.28,6344.0,116.7913,117.9459,116.773,117.5427,6344.0
2021-07-19 11:00:00,128.07,128.15,127.64,127.64,5248.0,117.3503,117.4236,116.9563,116.9563,5248.0
2021-07-19 11:30:00,127.65,128.12,127.54,128.0,5084.0,116.9654,117.3961,116.8646,117.2861,5084.0
2021-07-19 12:00:00,128.02,128.02,127.27,127.35,3791.0,117.3045,117.3045,116.6172,116.6905,3791.0
2021-07-19 12:30:00,127.19,127.5,126.84,127.21,2930.0,116.5439,116.828,116.2232,116.5623,2930.0
2021-07-19 13:00:00,127.52,127.76,127.15,127.23,7670.0,116.8463,117.0662,116.5073,116.5806,7670.0
2021-07-19 13:30:00,127.11,127.12,126.62,126.87,6800.0,116.4706,116.4798,116.0217,116.2507,6800.0
2021-07-19 14:00:00,126.89,127.2,126.71,126.95,4902.0,116.2691,116.5531,116.1041,116.324,4902.0
2021-07-19 14:30:00,126.9,126.9,126.24,126.37,6573.0,116.2782,116.2782,115.6735,115.7926,6573.0
2021-07-19 15:00:00,126.29,127.0,126.22,126.97,8713.0,115.7193,116.3698,115.6551,116.3424,8713.0
2021-07-19 15:30:00,126.94,127.28,126.77,127.1,22650.0,116.3149,116.6264,116.1591,116.4615,22650.0
2021-07-20 09:30:00,126.99,128.99,126.99,128.89,21859.0,116.3607,118.1933,116.3607,118.1016,21859.0
2021-07-20 10:00:00,128.9,129.89,128.88,129.81,17510.0,118.1108,119.0179,118.0925,118.9446,17510.0
2021-07-20 10:30:00,129.59,130.38,129.33,130.34,7952.0,118.7431,119.4669,118.5048,119.4303,7952.0
2021-07-20 11:00:00,130.53,130.53,129.76,129.84,5712.0,119.6044,119.6044,118.8988,118.9721,5712.0
2021-07-20 11:30:00,129.77,130.38,129.48,130.28,10069.0,118.908,119.4669,118.6423,119.3753,10069.0
2021-07-20 12:00:00,130.31,130.68,130.0,130.54,5814.0,119.4028,119.7418,119.1187,119.6135,5814.0
2021-07-20 12:30:00,130.71,131.07,130.62,130.71,10013.0,119.7693,120.0992,119.6868,119.7693,10013.0
2021-07-20 13:00:00,130.63,130.8,130.17,130.3,8228.0,119.696,119.8518,119.2745,119.3936,8228.0
2021-07-20 13:30:00,130.32,130.47,130.12,130.22,6500.0,119.412,119.5494,119.2287,119.3203,6500.0
2021-07-20 14:00:00,130.31,130.88,130.25,130.8,11390.0,119.4028,119.9251,119.3478,119.8518,11390.0
2021-07-20 14:30:00,130.76,130.88,130.41,130.5,19099.0,119.8151,119.9251,119.4944,119.5769,19099.0
2021-07-20 15:00:00,130.5,130.88,130.4,130.68,25476.0,119.5769,119.9251,119.4853,119.7418,25476.0
2021-07-20 15:30:00,130.69,130.69,129.85,129.95,67953.0,119.751,119.751,118.9813,119.0729,67953.0
2021-07-21 09:30:00,131.07,133.13,131.07,132.4,16188.0,120.0992,121.9868,120.0992,121.3179,16188.0
2021-07-21 10:00:00,132.41,132.82,132.0,132.02,85902.0,121.327,121.7027,120.9513,120.9697,85902.0
2021-07-21 10:30:00,131.87,132.33,131.56,132.01,12211.0,120.8322,121.2537,120.5482,120.9605,12211.0
2021-07-21 11:00:00,131.93,132.21,131.62,131.76,9763.0,120.8872,121.1438,120.6031,120.7314,9763.0
2021-07-21 11:30:00,131.76,132.36,131.76,132.02,8856.0,120.7314,121.2812,120.7314,120.9697,8856.0
2021-07-21 12:00:00,131.96,131.99,131.63,131.63,8157.0,120.9147,120.9422,120.6123,120.6123,8157.0
2021-07-21 12:30:00,131.61,131.71,131.39,131.42,4003.0,120.594,120.6856,120.3924,120.4199,4003.0
2021-07-21 13:00:00,131.5,131.77,131.49,131.61,3477.0,120.4932,120.7406,120.484,120.594,3477.0
2021-07-21 13:30:00,131.59,131.67,131.43,131.47,13150.0,120.5757,120.649,120.429,120.4657,13150.0
2021-07-21 14:00:00,131.5,131.53,131.14,131.32,13739.0,120.4932,120.5207,120.1633,120.3283,13739.0
2021-07-21 14:30:00,131.31,131.68,131.19,131.29,29008.0,120.3191,120.6581,120.2091,120.3008,29008.0
2021-07-21 15:00:00,131.33,131.33,131.04,131.05,36319.0,120.3374,120.3374,120.0717,120.0809,36319.0
2021-07-21 15:30:00,131.03,131.29,130.8,130.97,60838.0,120.0625,120.3008,119.8518,120.0075,60838.0
2021-07-22 09:30:00,131.82,131.82,129.9,131.22,11722.0,120.7864,120.7864,119.0271,120.2366,11722.0
2021-07-22 10:00:00,131.26,131.99,130.6,131.12,7452.0,120.2733,120.9422,119.6685,120.145,7452.0
2021-07-22 10:30:00,131.14,131.95,130.89,131.5,50543.0,120.1633,120.9055,119.9342,120.4932,50543.0
2021-07-22 11:00:00,131.44,131.71,131.06,131.5,14886.0,120.4382,120.6856,120.09,120.4932,14886.0
2021-07-22 11:30:00,131.5,131.53,130.74,130.91,5238.0,120.4932,120.5207,119.7968,119.9526,5238.0
2021-07-22 12:00:00,130.88,131.25,130.88,131.15,5912.0,119.9251,120.2641,119.9251,120.1725,5912.0
2021-07-22 12:30:00,131.08,131.63,130.96,131.45,5600.0,120.1083,120.6123,119.9984,120.4474,5600.0
2021-07-22 13:00:00,131.54,132.07,131.48,131.75,12777.0,120.5298,121.0155,120.4749,120.7223,12777.0
2021-07-22 13:30:00,131.74,132.09,131.68,131.99,7842.0,120.7131,121.0338,120.6581,120.9422,7842.0
2021-07-22 14:00:00,132.0,132.29,131.93,132.17,7021.0,120.9513,121.2171,120.8872,121.1071,7021.0
2021-07-22 14:30:00,132.09,132.12,131.72,131.87,12145.0,121.0338,121.0613,120.6948,120.8322,12145.0
2021-07-22 15:00:00,131.84,132.0,131.4,131.42,12290.0,120.8047,120.9513,120.4016,120.4199,12290.0
2021-07-22 15:30:00,131.29,131.97,131.24,131.34,60937.0,120.3008,120.9238,120.2549,120.3466,60937.0
2021-07-23 09:30:00,132.33,132.65,131.79,132.38,28075.0,121.2537,121.5469,120.7589,121.2995,28075.0
2021-07-23 10:00:00,132.25,132.67,131.85,132.67,7650.0,121.1804,121.5653,120.8139,121.5653,7650.0
2021-07-23 10:30:00,132.65,133.29,132.31,133.13,65240.0,121.5469,122.1334,121.2354,121.9868,65240.0
2021-07-23 11:00:00,133.11,133.59,132.53,132.78,7005.0,121.9684,122.4082,121.437,121.666,7005.0
2021-07-23 11:30:00,132.82,132.92,132.42,132.44,10028.0,121.7027,121.7943,121.3362,121.3545,10028.0
2021-07-23 12:00:00,132.34,132.57,132.2,132.51,6261.0,121.2629,121.4736,121.1346,121.4186,6261.0
2021-07-23 12:30:00,132.5,132.57,132.32,132.5,5112.0,121.4095,121.4736,121.2445,121.4095,5112.0
2021-07-23 13:00:00,132.41,132.66,132.33,132.47,5859.0,121.327,121.5561,121.2537,121.382,5859.0
2021-07-23 13:30:00,132.52,132.55,132.36,132.48,11354.0,121.4278,121.4553,121.2812,121.3912,11354.0
2021-07-23 14:00:00,132.44,132.7,132.33,132.48,5987.0,121.3545,121.5927,121.2537,121.3912,5987.0
2021-07-23 14:30:00,132.5,132.56,132.34,132.53,8120.0,121.4095,121.4645,121.2629,121.437,8120.0
2021-07-23 15:00:00,132.55,132.55,132.23,132.49,6797.0,121.4553,121.4553,121.1621,121.4003,6797.0
2021-07-23 15:30:00,132.5,133.23,132.48,132.91,39476.0,121.4095,122.0784,121.3912,121.7852,39476.0
2021-07-26 09:30:00,133.2,134.09,132.5,133.71,4586.0,122.0509,122.8664,121.4095,122.5182,4586.0
2021-07-26 10:00:00,133.52,133.91,133.21,133.69,7091.0,122.3441,122.7015,122.0601,122.4999,7091.0
2021-07-26 10:30:00,133.89,134.18,133.46,133.79,10310.0,122.6831,122.9489,122.2891,122.5915,10310.0
2021-07-26 11:00:00,133.67,134.39,133.67,134.39,6982.0,122.4816,123.1413,122.4816,123.1413,6982.0
2021-07-26 11:30:00,134.28,134.52,133.96,133.96,6052.0,123.0405,123.2604,122.7473,122.7473,6052.0
2021-07-26 12:00:00,133.73,134.46,133.55,134.42,9408.0,122.5365,123.2054,122.3716,123.1688,9408.0
2021-07-26 12:30:00,134.47,134.62,133.73,133.73,6720.0,123.2146,123.352,122.5365,122.5365,6720.0
2021-07-26 13:00:00,133.48,133.63,133.33,133.34,4912.0,122.3075,122.4449,122.17,122.1792,4912.0
2021-07-26 13:30:00,133.42,133.74,133.34,133.74,3697.0,122.2525,122.5457,122.1792,122.5457,3697.0
2021-07-26 14:00:00,133.96,133.96,133.49,133.86,5182.0,122.7473,122.7473,122.3166,122.6556,5182.0
2021-07-26 14:30:00,133.9,133.94,133.69,133.77,7141.0,122.6923,122.729,122.4999,122.5732,7141.0
2021-07-26 15:00:00,133.79,134.18,133.64,134.08,9512.0,122.5915,122.9489,122.4541,122.8572,9512.0
2021-07-26 15:30:00,134.11,134.52,133.99,134.21,67743.0,122.8847,123.2604,122.7748,122.9764,67743.0
2021-07-27 09:30:00,133.03,133.75,132.42,133.44,3740.0,121.8951,122.5549,121.3362,122.2708,3740.0
2021-07-27 10:00:00,133.68,134.25,133.49,134.25,4670.0,122.4907,123.013,122.3166,123.013,4670.0
2021-07-27 10:30:00,134.32,134.75,133.97,134.75,4289.0,123.0771,123.4712,122.7564,123.4712,4289.0
2021-07-27 11:00:00,134.65,134.72,133.87,133.97,4643.0,123.3795,123.4437,122.6648,122.7564,4643.0
2021-07-27 11:30:00,133.69,133.69,133.39,133.61,4822.0,122.4999,122.4999,122.225,122.4266,4822.0
2021-07-27 12:00:00,133.55,133.55,133.0,133.25,8160.0,122.3716,122.3716,121.8676,122.0967,8160.0
2021-07-27 12:30:00,133.25,134.15,133.25,134.12,5303.0,122.0967,122.9214,122.0967,122.8939,5303.0
2021-07-27 13:00:00,134.07,134.19,133.73,133.75,2971.0,122.8481,122.958,122.5365,122.5549,2971.0
2021-07-27 13:30:00,133.72,134.22,133.62,133.88,4771.0,122.5274,122.9855,122.4357,122.674,4771.0
2021-07-27 14:00:00,133.88,134.06,133.78,133.88,4218.0,122.674,122.8389,122.5823,122.674,4218.0
2021-07-27 14:30:00,133.87,134.01,133.74,133.85,4939.0,122.6648,122.7931,122.5457,122.6465,4939.0
2021-07-27 15:00:00,133.92,134.33,133.82,134.24,6797.0,122.7106,123.0863,122.619,123.0038,6797.0
2021-07-27 15:30:00,134.36,134.48,134.01,134.21,34795.0,123.1138,123.2238,122.7931,122.9764,34795.0
2021-07-28 09:30:00,134.0,135.0,133.21,133.77,8320.0,122.7839,123.7002,122.0601,122.5732,8320.0
2021-07-28 10:00:00,133.91,134.19,132.89,133.17,6191.0,122.7015,122.958,121.7668,122.0234,6191.0
2021-07-28 10:30:00,133.03,134.13,132.92,134.12,4703.0,121.8951,122.903,121.7943,122.8939,4703.0
2021-07-28 11:00:00,133.94,134.32,133.93,134.0,4403.0,122.729,123.0771,122.7198,122.7839,4403.0
2021-07-28 11:30:00,133.98,134.77,133.81,134.53,4624.0,122.7656,123.4895,122.6098,123.2696,4624.0
2021-07-28 12:00:00,134.51,134.8,134.36,134.36,4960.0,123.2512,123.517,123.1138,123.1138,4960.0
2021-07-28 12:30:00,134.31,134.69,134.19,134.53,7369.0,123.068,123.4162,122.958,123.2696,7369.0
2021-07-28 13:00:00,134.54,135.13,134.49,135.06,9001.0,123.2787,123.8193,123.2329,123.7552,9001.0
2021-07-28 13:30:00,135.03,135.54,134.98,135.33,6796.0,123.7277,124.195,123.6819,124.0026,6796.0
2021-07-28 14:00:00,135.23,135.85,134.93,135.84,6700.0,123.911,124.4791,123.6361,124.4699,6700.0
2021-07-28 14:30:00,135.73,136.25,135.42,136.02,11054.0,124.3691,124.8456,124.0851,124.6349,11054.0
2021-07-28 15:00:00,136.03,136.36,136.01,136.09,26570.0,124.644,124.9464,124.6257,124.699,26570.0
2021-07-28 15:30:00,136.06,136.24,135.5,135.85,47813.0,124.6715,124.8364,124.1584,124.4791,47813.0
2021-07-29 09:30:00,143.11,144.88,140.99,143.11,39829.0,131.1314,132.7533,129.1889,131.1314,39829.0
2021-07-29 10:00:00,142.91,144.01,142.75,144.01,28600.0,130.9481,131.9561,130.8015,131.9561,28600.0
2021-07-29 10:30:00,143.83,145.22,143.0,144.15,38774.0,131.7911,133.0648,131.0306,132.0844,38774.0
2021-07-29 11:00:00,144.15,144.36,143.5,143.52,10385.0,132.0844,132.2768,131.4888,131.5071,10385.0
2021-07-29 11:30:00,143.62,144.41,143.62,144.41,9358.0,131.5987,132.3226,131.5987,132.3226,9358.0
2021-07-29 12:00:00,144.55,145.31,144.5,144.96,22091.0,132.4509,133.1473,132.4051,132.8266,22091.0
2021-07-29 12:30:00,144.99,145.02,144.75,144.92,9911.0,132.854,132.8815,132.6341,132.7899,9911.0
2021-07-29 13:00:00,145.03,146.03,144.89,146.03,11126.0,132.8907,133.807,132.7624,133.807,11126.0
2021-07-29 13:30:00,145.82,146.95,145.66,146.61,27554.0,133.6146,134.65,133.468,134.3384,27554.0
2021-07-29 14:00:00,146.61,146.72,145.53,145.89,22604.0,134.3384,134.4392,133.3488,133.6787,22604.0
2021-07-29 14:30:00,146.08,146.47,145.29,146.45,23649.0,133.8528,134.2102,133.1289,134.1918,23649.0
2021-07-29 15:00:00,146.47,146.89,145.9,145.9,46449.0,134.2102,134.595,133.6879,133.6879,46449.0
2021-07-29 15:30:00,145.86,147.0,145.66,146.76,81708.0,133.6512,134.6958,133.468,134.4759,81708.0
2021-07-30 09:30:00,146.04,147.23,145.45,146.28,15156.0,133.8162,134.9066,133.2755,134.0361,15156.0
2021-07-30 10:00:00,146.26,146.99,145.97,146.43,18642.0,134.0177,134.6866,133.752,134.1735,18642.0
2021-07-30 10:30:00,146.48,146.52,145.65,145.65,21021.0,134.2193,134.256,133.4588,133.4588,21021.0
2021-07-30 11:00:00,145.8,146.58,145.78,146.32,14777.0,133.5962,134.311,133.5779,134.0727,14777.0
2021-07-30 11:30:00,146.06,146.09,145.47,145.79,10529.0,133.8345,133.862,133.2939,133.5871,10529.0
2021-07-30 12:00:00,145.88,146.5,145.7,146.35,9054.0,133.6696,134.2377,133.5046,134.1002,9054.0
2021-07-30 12:30:00,146.33,146.49,146.24,146.24,10697.0,134.0819,134.2285,133.9994,133.9994,10697.0
2021-07-30 13:00:00,145.78,146.56,145.78,146.56,16636.0,133.5779,134.2926,133.5779,134.2926,16636.0
2021-07-30 13:30:00,146.5,146.98,146.41,146.81,20965.0,134.2377,134.6775,134.1552,134.5217,20965.0
2021-07-30 14:00:00,146.81,147.18,146.5,146.93,11038.0,134.5217,134.8607,134.2377,134.6317,11038.0
2021-07-30 14:30:00,146.87,147.36,146.42,147.07,13580.0,134.5767,135.0257,134.1644,134.7599,13580.0
2021-07-30 15:00:00,146.98,147.73,146.94,147.01,18057.0,134.6775,135.3647,134.6408,134.705,18057.0
2021-07-30 15:30:00,146.91,147.36,146.8,147.23,36861.0,134.6133,135.0257,134.5125,134.9066,36861.0
2021-08-02 09:30:00,148.45,149.67,148.14,148.15,9669.0,136.0244,137.1423,135.7404,135.7495,9669.0
2021-08-02 10:00:00,147.57,148.11,147.55,147.87,4597.0,135.2181,135.7129,135.1998,135.493,4597.0
2021-08-02 10:30:00,147.36,147.36,146.76,146.77,7500.0,135.0257,135.0257,134.4759,134.4851,7500.0
2021-08-02 11:00:00,146.63,147.22,146.62,146.97,10327.0,134.3568,134.8974,134.3476,134.6683,10327.0
2021-08-02 11:30:00,146.8,147.24,146.35,146.41,8976.0,134.5125,134.9157,134.1002,134.1552,8976.0
2021-08-02 12:00:00,146.46,146.64,146.2,146.56,8831.0,134.201,134.3659,133.9628,134.2926,8831.0
2021-08-02 12:30:00,146.64,147.19,146.63,147.14,11412.0,134.3659,134.8699,134.3568,134.8241,11412.0
2021-08-02 13:00:00,147.23,147.56,147.06,147.56,10578.0,134.9066,135.2089,134.7508,135.2089,10578.0
2021-08-02 13:30:00,147.52,147.71,147.28,147.29,12773.0,135.1723,135.3464,134.9524,134.9615,12773.0
2021-08-02 14:00:00,147.01,147.83,147.01,147.55,16153.0,134.705,135.4563,134.705,135.1998,16153.0
2021-08-02 14:30:00,147.41,147.41,146.61,146.77,8300.0,135.0715,135.0715,134.3384,134.4851,8300.0
2021-08-02 15:00:00,146.75,146.75,146.02,146.06,6597.0,134.4667,134.4667,133.7978,133.8345,6597.0
2021-08-02 15:30:00,146.09,146.12,145.47,145.53,29244.0,133.862,133.8895,133.2939,133.3488,29244.0
2021-08-03 09:30:00,146.38,146.75,144.5,145.18,5431.0,134.1277,134.4667,132.4051,133.0281,5431.0
2021-08-03 10:00:00,145.21,146.7,145.17,146.7,5600.0,133.0556,134.4209,133.019,134.4209,5600.0
2021-08-03 10:30:00,146.61,147.05,146.43,146.43,9119.0,134.3384,134.7416,134.1735,134.1735,9119.0
2021-08-03 11:00:00,146.71,147.61,146.44,147.07,10501.0,134.4301,135.2547,134.1827,134.7599,10501.0
2021-08-03 11:30:00,147.18,147.63,146.91,147.08,10775.0,134.8607,135.2731,134.6133,134.7691,10775.0
2021-08-03 12:00:00,147.06,147.16,146.87,146.87,7626.0,134.7508,134.8424,134.5767,134.5767,7626.0
2021-08-03 12:30:00,146.82,147.96,146.82,147.21,35954.0,134.5309,135.5754,134.5309,134.8882,35954.0
2021-08-03 13:00:00,147.31,147.67,147.13,147.39,7387.0,134.9799,135.3097,134.8149,135.0532,7387.0
2021-08-03 13:30:00,147.27,147.63,147.13,147.63,6523.0,134.9432,135.2731,134.8149,135.2731,6523.0
2021-08-03 14:00:00,147.45,147.67,147.16,147.56,6963.0,135.1081,135.3097,134.8424,135.2089,6963.0
2021-08-03 14:30:00,147.69,147.83,147.49,147.72,5309.0,135.328,135.4563,135.1448,135.3555,5309.0
2021-08-03 15:00:00,147.8,147.83,147.5,147.71,9318.0,135.4288,135.4563,135.154,135.3464,9318.0
2021-08-03 15:30:00,147.69,147.94,147.36,147.67,38452.0,135.328,135.5571,135.0257,135.3097,38452.0
2021-08-04 09:30:00,146.59,148.36,145.68,146.89,17942.0,134.3201,135.942,133.4863,134.595,17942.0
2021-08-04 10:00:00,146.73,148.43,146.73,148.24,4632.0,134.4484,136.0061,134.4484,135.832,4632.0
2021-08-04 10:30:00,148.13,148.13,147.39,147.7,6264.0,135.7312,135.7312,135.0532,135.3372,6264.0
2021-08-04 11:00:00,147.72,147.75,146.85,147.49,4510.0,135.3555,135.383,134.5584,135.1448,4510.0
2021-08-04 11:30:00,147.32,147.34,146.6,146.81,5745.0,134.989,135.0073,134.3293,134.5217,5745.0
2021-08-04 12:00:00,146.68,147.02,146.59,146.63,5104.0,134.4026,134.7141,134.3201,134.3568,5104.0
2021-08-04 12:30:00,146.63,146.85,146.41,146.58,3100.0,134.3568,134.5584,134.1552,134.311,3100.0
2021-08-04 13:00:00,146.53,147.34,146.47,147.12,5069.0,134.2651,135.0073,134.2102,134.8058,5069.0
2021-08-04 13:30:00,147.01,147.18,146.81,147.11,3330.0,134.705,134.8607,134.5217,134.7966,3330.0
2021-08-04 14:00:00,147.01,147.33,146.93,147.22,6385.0,134.705,134.9982,134.6317,134.8974,6385.0
2021-08-04 14:30:00,147.1,147.24,146.77,147.01,4207.0,134.7874,134.9157,134.4851,134.705,4207.0
2021-08-04 15:00:00,147.04,147.04,146.43,146.44,8736.0,134.7325,134.7325,134.1735,134.1827,8736.0
2021-08-04 15:30:00,146.49,146.58,145.97,146.14,41795.0,134.2285,134.311,133.752,133.9078,41795.0
2021-08-05 09:30:00,147.24,148.21,146.26,147.05,9927.0,134.9157,135.8045,134.0177,134.7416,9927.0
2021-08-05 10:00:00,147.18,147.45,145.75,145.78,5375.0,134.8607,135.1081,133.5504,133.5779,5375.0
2021-08-05 10:30:00,145.77,146.48,145.75,146.48,6088.0,133.5688,134.2193,133.5504,134.2193,6088.0
2021-08-05 11:00:00,146.52,146.6,145.99,146.44,5900.0,134.256,134.3293,133.7703,134.1827,5900.0
2021-08-05 11:30:00,146.46,146.58,145.33,145.53,4681.0,134.201,134.311,133.1656,133.3488,4681.0
2021-08-05 12:00:00,145.68,145.98,145.55,145.96,7756.0,133.4863,133.7612,133.3672,133.7429,7756.0
2021-08-05 12:30:00,145.97,146.15,145.56,145.56,2849.0,133.752,133.917,133.3763,133.3763,2849.0
2021-08-05 13:00:00,145.47,145.61,145.18,145.41,2760.0,133.2939,133.4221,133.0281,133.2389,2760.0
2021-08-05 13:30:00,145.44,145.69,145.35,145.69,4068.0,133.2664,133.4955,133.1839,133.4955,4068.0
2021-08-05 14:00:00,145.82,146.54,145.68,146.45,13934.0,133.6146,134.2743,133.4863,134.1918,13934.0
2021-08-05 14:30:00,146.39,146.59,146.28,146.4,4918.0,134.1369,134.3201,134.0361,134.146,4918.0
2021-08-05 15:00:00,146.36,146.63,146.22,146.29,5501.0,134.1094,134.3568,133.9811,134.0452,5501.0
2021-08-05 15:30:00,146.37,146.57,146.18,146.19,20541.0,134.1185,134.3018,133.9444,133.9536,20541.0
2021-08-06 09:30:00,147.0,147.14,145.2,146.35,5970.0,134.6958,134.8241,133.0465,134.1002,5970.0
2021-08-06 10:00:00,146.25,146.87,146.08,146.39,6104.0,134.0086,134.5767,133.8528,134.1369,6104.0
2021-08-06 10:30:00,146.4,147.1,146.2,147.1,4129.0,134.146,134.7874,133.9628,134.7874,4129.0
2021-08-06 11:00:00,147.54,147.54,146.64,147.05,9007.0,135.1906,135.1906,134.3659,134.7416,9007.0
2021-08-06 11:30:00,146.84,147.23,146.64,147.03,3491.0,134.5492,134.9066,134.3659,134.7233,3491.0
2021-08-06 12:00:00,147.03,147.5,147.03,147.18,9427.0,134.7233,135.154,134.7233,134.8607,9427.0
2021-08-06 12:30:00,147.08,147.7,147.08,147.59,3224.0,134.7691,135.3372,134.7691,135.2364,3224.0
2021-08-06 13:00:00,147.5,147.65,147.42,147.57,2400.0,135.154,135.2914,135.0806,135.2181,2400.0
2021-08-06 13:30:00,147.66,147.66,147.12,147.28,4304.0,135.3006,135.3006,134.8058,134.9524,4304.0
2021-08-06 14:00:00,147.23,147.37,147.0,147.0,3102.0,134.9066,135.0348,134.6958,134.6958,3102.0
2021-08-06 14:30:00,147.0,147.12,146.94,147.06,2809.0,134.6958,134.8058,134.6408,134.7508,2809.0
2021-08-06 15:00:00,146.96,147.0,146.63,146.86,4600.0,134.6592,134.6958,134.3568,134.5675,4600.0
2021-08-06 15:30:00,146.84,146.9,146.31,146.69,13509.0,134.5492,134.6042,134.0636,134.4118,13509.0
2021-08-09 09:30:00,146.15,146.15,145.4,145.85,6333.0,133.917,133.917,133.2297,133.6421,6333.0
2021-08-09 10:00:00,145.84,146.07,144.99,145.29,4704.0,133.6329,133.8436,132.854,133.1289,4704.0
2021-08-09 10:30:00,145.09,145.78,144.99,145.78,1541.0,132.9457,133.5779,132.854,133.5779,1541.0
2021-08-09 11:00:00,145.78,146.09,145.54,145.98,2200.0,133.5779,133.862,133.358,133.7612,2200.0
2021-08-09 11:30:00,146.04,146.34,145.98,146.3,5665.0,133.8162,134.091,133.7612,134.0544,5665.0
2021-08-09 12:00:00,146.07,146.45,146.02,146.07,4588.0,133.8436,134.1918,133.7978,133.8436,4588.0
2021-08-09 12:30:00,145.9,146.13,145.89,146.07,600.0,133.6879,133.8986,133.6787,133.8436,600.0
2021-08-09 13:00:00,146.15,146.26,145.81,145.83,1700.0,133.917,134.0177,133.6054,133.6237,1700.0
2021-08-09 13:30:00,145.82,145.84,145.62,145.62,4594.0,133.6146,133.6329,133.4313,133.4313,4594.0
2021-08-09 14:00:00,145.67,145.67,145.34,145.34,2746.0,133.4771,133.4771,133.1747,133.1747,2746.0
2021-08-09 14:30:00,145.49,145.52,145.17,145.52,10546.0,133.3122,133.3397,133.019,133.3397,10546.0
2021-08-09 15:00:00,145.46,145.6,145.2,145.28,5706.0,133.2847,133.413,133.0465,133.1198,5706.0
2021-08-09 15:30:00,145.28,145.59,145.0,145.46,17730.0,133.1198,133.4038,132.8632,133.2847,17730.0
2021-08-10 09:30:00,145.9,146.84,145.59,146.61,3894.0,133.6879,134.5492,133.4038,134.3384,3894.0
2021-08-10 10:00:00,146.51,147.64,146.46,147.47,4523.0,134.2468,135.2822,134.201,135.1265,4523.0
2021-08-10 10:30:00,147.25,147.99,147.25,147.77,2559.0,134.9249,135.6029,134.9249,135.4014,2559.0
2021-08-10 11:00:00,148.01,148.36,148.01,148.13,1199.0,135.6213,135.942,135.6213,135.7312,1199.0
2021-08-10 11:30:00,148.3,148.31,147.96,148.17,2164.0,135.887,135.8962,135.5754,135.7679,2164.0
2021-08-10 12:00:00,148.11,148.11,147.68,147.8,5779.0,135.7129,135.7129,135.3189,135.4288,5779.0
2021-08-10 12:30:00,147.62,147.62,147.35,147.49,2187.0,135.2639,135.2639,135.0165,135.1448,2187.0
2021-08-10 13:00:00,147.42,147.95,147.42,147.91,1190.0,135.0806,135.5663,135.0806,135.5296,1190.0
2021-08-10 13:30:00,147.87,148.05,147.42,147.58,9193.0,135.493,135.6579,135.0806,135.2273,9193.0
2021-08-10 14:00:00,147.77,148.09,147.63,148.0,5054.0,135.4014,135.6946,135.2731,135.6121,5054.0
2021-08-10 14:30:00,148.03,148.42,148.02,148.25,5440.0,135.6396,135.9969,135.6304,135.8412,5440.0
2021-08-10 15:00:00,148.26,148.27,147.93,148.08,7793.0,135.8503,135.8595,135.548,135.6854,7793.0
2021-08-10 15:30:00,148.23,148.47,148.0,148.21,33854.0,135.8229,136.0428,135.6121,135.8045,33854.0
2021-08-11 09:30:00,148.91,149.88,148.42,149.88,5352.0,136.4459,137.3347,135.9969,137.3347,5352.0
2021-08-11 10:00:00,149.72,149.76,149.09,149.58,5899.0,137.1881,137.2248,136.6109,137.0599,5899.0
2021-08-11 10:30:00,149.49,150.01,149.19,149.53,5229.0,136.9774,137.4539,136.7025,137.014,5229.0
2021-08-11 11:00:00,149.82,150.3,149.5,149.74,6512.0,137.2798,137.7196,136.9865,137.2065,6512.0
2021-08-11 11:30:00,149.72,150.0,149.53,149.73,15750.0,137.1881,137.4447,137.014,137.1973,15750.0
2021-08-11 12:00:00,149.56,149.75,149.56,149.73,802.0,137.0415,137.2156,137.0415,137.1973,802.0
2021-08-11 12:30:00,149.62,149.92,149.62,149.84,1500.0,137.0965,137.3714,137.0965,137.2981,1500.0
2021-08-11 13:00:00,149.86,150.29,149.34,150.29,4428.0,137.3164,137.7104,136.8399,137.7104,4428.0
2021-08-11 13:30:00,150.33,150.37,150.17,150.24,7800.0,137.7471,137.7837,137.6005,137.6646,7800.0
2021-08-11 14:00:00,150.23,150.91,150.2,150.75,9315.0,137.6554,138.2785,137.628,138.1319,9315.0
2021-08-11 14:30:00,150.75,150.84,150.71,150.74,7593.0,138.1319,138.2144,138.0953,138.1228,7593.0
2021-08-11 15:00:00,150.76,151.27,150.74,151.27,9794.0,138.1411,138.6084,138.1228,138.6084,9794.0
2021-08-11 15:30:00,151.23,151.98,151.15,151.94,31346.0,138.5717,139.259,138.4984,139.2223,31346.0
2021-08-12 09:30:00,152.0,152.5,151.81,152.45,7735.0,139.2773,139.7354,139.1032,139.6896,7735.0
2021-08-12 10:00:00,152.67,152.67,151.75,152.43,6119.0,139.8912,139.8912,139.0482,139.6713,6119.0
2021-08-12 10:30:00,152.43,152.91,152.32,152.41,4785.0,139.6713,140.1111,139.5705,139.653,4785.0
2021-08-12 11:00:00,152.36,152.75,151.98,152.61,9011.0,139.6072,139.9645,139.259,139.8362,9011.0
2021-08-12 11:30:00,152.48,152.97,152.24,152.88,8853.0,139.7171,140.1661,139.4972,140.0836,8853.0
2021-08-12 12:00:00,152.97,153.42,152.97,153.31,2850.0,140.1661,140.5784,140.1661,140.4776,2850.0
2021-08-12 12:30:00,153.31,153.43,152.88,153.13,3904.0,140.4776,140.5876,140.0836,140.3127,3904.0
2021-08-12 13:00:00,153.11,153.11,152.45,152.5,10391.0,140.2944,140.2944,139.6896,139.7354,10391.0
2021-08-12 13:30:00,152.47,152.58,151.89,152.38,19087.0,139.708,139.8087,139.1765,139.6255,19087.0
2021-08-12 14:00:00,152.34,152.63,152.22,152.53,4669.0,139.5888,139.8546,139.4789,139.7629,4669.0
2021-08-12 14:30:00,152.65,153.23,152.65,153.16,5326.0,139.8729,140.4043,139.8729,140.3402,5326.0
2021-08-12 15:00:00,153.19,153.76,153.18,153.54,7920.0,140.3677,140.89,140.3585,140.6884,7920.0
2021-08-12 15:30:00,153.61,154.17,153.59,153.9,27623.0,140.7525,141.2657,140.7342,141.0183,27623.0
2021-08-13 09:30:00,153.8,154.69,153.76,154.68,2597.0,140.9266,141.7421,140.89,141.733,2597.0
2021-08-13 10:00:00,153.65,153.79,153.28,153.65,1462.0,140.7892,140.9175,140.4502,140.7892,1462.0
2021-08-13 10:30:00,153.58,153.84,153.52,153.64,1700.0,140.725,140.9633,140.6701,140.78,1700.0
2021-08-13 11:00:00,153.51,153.72,153.25,153.4,2377.0,140.6609,140.8533,140.4227,140.5601,2377.0
2021-08-13 11:30:00,153.42,153.79,153.38,153.38,2438.0,140.5784,140.9175,140.5418,140.5418,2438.0
2021-08-13 12:00:00,153.41,153.41,153.16,153.37,2560.0,140.5693,140.5693,140.3402,140.5326,2560.0
2021-08-13 12:30:00,153.45,153.56,152.98,153.05,2327.0,140.6059,140.7067,140.1753,140.2394,2327.0
2021-08-13 13:00:00,152.83,152.89,152.73,152.77,1700.0,140.0378,140.0928,139.9462,139.9828,1700.0
2021-08-13 13:30:00,152.78,153.5,152.76,153.5,4607.0,139.992,140.6517,139.9737,140.6517,4607.0
2021-08-13 14:00:00,153.5,153.77,153.44,153.52,3806.0,140.6517,140.8991,140.5968,140.6701,3806.0
2021-08-13 14:30:00,153.6,153.71,153.24,153.71,2600.0,140.7434,140.8442,140.4135,140.8442,2600.0
2021-08-13 15:00:00,153.55,153.73,153.51,153.53,1803.0,140.6976,140.8625,140.6609,140.6792,1803.0
2021-08-13 15:30:00,153.53,153.92,153.4,153.85,11619.0,140.6792,141.0366,140.5601,140.9724,11619.0
2021-08-16 09:30:00,153.25,153.25,151.96,152.35,1876.0,140.4227,140.4227,139.2406,139.598,1876.0
2021-08-16 10:00:00,153.52,154.36,153.38,154.36,8162.0,140.6701,141.4398,140.5418,141.4398,8162.0
2021-08-16 10:30:00,154.31,154.88,154.05,154.35,7690.0,141.3939,141.9162,141.1557,141.4306,7690.0
2021-08-16 11:00:00,154.23,154.5,153.96,154.22,7434.0,141.3206,141.568,141.0732,141.3115,7434.0
2021-08-16 11:30:00,154.35,154.36,153.72,153.9,3284.0,141.4306,141.4398,140.8533,141.0183,3284.0
2021-08-16 12:00:00,153.65,153.67,153.37,153.44,2436.0,140.7892,140.8075,140.5326,140.5968,2436.0
2021-08-16 12:30:00,153.52,154.39,153.52,154.39,1915.0,140.6701,141.4672,140.6701,141.4672,1915.0
2021-08-16 13:00:00,154.22,154.51,154.05,154.09,3014.0,141.3115,141.5772,141.1557,141.1924,3014.0
2021-08-16 13:30:00,154.04,154.04,153.49,153.62,2746.0,141.1465,141.1465,140.6426,140.7617,2746.0
2021-08-16 14:00:00,153.77,154.17,153.74,154.04,11917.0,140.8991,141.2657,140.8717,141.1465,11917.0
2021-08-16 14:30:00,154.12,154.12,153.61,153.7,6355.0,141.2198,141.2198,140.7525,140.835,6355.0
2021-08-16 15:00:00,153.68,153.89,153.64,153.7,3115.0,140.8167,141.0091,140.78,140.835,3115.0
2021-08-16 15:30:00,153.6,154.21,153.41,154.12,19857.0,140.7434,141.3023,140.5693,141.2198,19857.0
2021-08-17 09:30:00,153.44,153.44,151.66,151.66,1302.0,140.5968,140.5968,138.9658,138.9658,1302.0
2021-08-17 10:00:00,152.57,152.67,150.73,151.86,11560.0,139.7996,139.8912,138.1136,139.149,11560.0
2021-08-17 10:30:00,151.61,151.61,151.18,151.29,3713.0,138.9199,138.9199,138.5259,138.6267,3713.0
2021-08-17 11:00:00,151.07,151.07,150.3,150.48,2690.0,138.4251,138.4251,137.7196,137.8845,2690.0
2021-08-17 11:30:00,150.37,150.85,150.14,150.31,3700.0,137.7837,138.2236,137.573,137.7288,3700.0
2021-08-17 12:00:00,150.31,151.05,150.17,150.35,10485.0,137.7288,138.4068,137.6005,137.7654,10485.0
2021-08-17 12:30:00,150.34,150.36,149.68,149.94,9680.0,137.7562,137.7746,137.1515,137.3897,9680.0
2021-08-17 13:00:00,149.94,150.73,149.94,150.55,4871.0,137.3897,138.1136,137.3897,137.9487,4871.0
2021-08-17 13:30:00,150.63,150.67,150.19,150.67,4701.0,138.022,138.0586,137.6188,138.0586,4701.0
2021-08-17 14:00:00,150.79,150.98,150.7,150.71,4944.0,138.1686,138.3427,138.0861,138.0953,4944.0
2021-08-17 14:30:00,150.39,151.04,150.2,151.0,5774.0,137.8021,138.3976,137.628,138.361,5774.0
2021-08-17 15:00:00,151.02,151.42,151.02,151.35,8280.0,138.3793,138.7458,138.3793,138.6817,8280.0
2021-08-17 15:30:00,151.41,151.69,151.02,151.27,31500.0,138.7367,138.9932,138.3793,138.6084,31500.0
2021-08-18 09:30:00,151.12,151.91,151.0,151.61,12626.0,138.471,139.1948,138.361,138.9199,12626.0
2021-08-18 10:00:00,151.56,153.94,151.55,153.64,18835.0,138.8741,141.0549,138.865,140.78,18835.0
2021-08-18 10:30:00,153.53,154.22,153.29,153.4,14488.0,140.6792,141.3115,140.4593,140.5601,14488.0
2021-08-18 11:00:00,153.27,153.87,153.05,153.4,10335.0,140.441,140.9908,140.2394,140.5601,10335.0
2021-08-18 11:30:00,153.42,153.74,152.86,153.09,20537.0,140.5784,140.8717,140.0653,140.2761,20537.0
2021-08-18 12:00:00,153.09,153.26,152.24,152.31,2915.0,140.2761,140.4318,139.4972,139.5613,2915.0
2021-08-18 12:30:00,152.16,152.23,151.88,152.13,3292.0,139.4239,139.488,139.1673,139.3964,3292.0
2021-08-18 13:00:00,152.15,152.15,151.76,151.77,4900.0,139.4147,139.4147,139.0574,139.0665,4900.0
2021-08-18 13:30:00,151.83,151.86,151.63,151.73,4607.0,139.1215,139.149,138.9383,139.0299,4607.0
2021-08-18 14:00:00,151.85,152.36,151.77,152.26,12077.0,139.1398,139.6072,139.0665,139.5155,12077.0
2021-08-18 14:30:00,152.37,152.46,151.73,151.89,3750.0,139.6163,139.6988,139.0299,139.1765,3750.0
2021-08-18 15:00:00,151.91,151.91,151.12,151.15,16004.0,139.1948,139.1948,138.471,138.4984,16004.0
2021-08-18 15:30:00,151.22,151.22,149.9,150.18,20406.0,138.5626,138.5626,137.3531,137.6096,20406.0
2021-08-19 09:30:00,148.45,150.0,148.18,149.37,6340.0,136.0244,137.4447,135.777,136.8674,6340.0
2021-08-19 10:00:00,149.37,149.84,148.82,148.85,1945.0,136.8674,137.2981,136.3635,136.391,1945.0
2021-08-19 10:30:00,148.37,148.51,147.51,148.15,6398.0,135.9511,136.0794,135.1631,135.7495,6398.0
2021-08-19 11:00:00,148.34,148.34,147.45,147.8,3896.0,135.9236,135.9236,135.1081,135.4288,3896.0
2021-08-19 11:30:00,147.62,148.81,147.26,148.55,7344.0,135.2639,136.3543,134.934,136.1161,7344.0
2021-08-19 12:00:00,148.48,148.6,147.84,148.19,7413.0,136.0519,136.1619,135.4655,135.7862,7413.0
2021-08-19 12:30:00,148.13,148.34,147.74,148.08,4907.0,135.7312,135.9236,135.3739,135.6854,4907.0
2021-08-19 13:00:00,148.13,148.13,147.17,147.28,5949.0,135.7312,135.7312,134.8516,134.9524,5949.0
2021-08-19 13:30:00,147.32,147.54,146.82,147.19,9250.0,134.989,135.1906,134.5309,134.8699,9250.0
2021-08-19 14:00:00,147.24,147.42,146.79,146.8,9500.0,134.9157,135.0806,134.5034,134.5125,9500.0
2021-08-19 14:30:00,146.75,147.27,146.48,147.0,8207.0,134.4667,134.9432,134.2193,134.6958,8207.0
2021-08-19 15:00:00,147.0,147.6,147.0,147.6,7690.0,134.6958,135.2456,134.6958,135.2456,7690.0
2021-08-19 15:30:00,147.54,147.54,146.49,147.09,40052.0,135.1906,135.1906,134.2285,134.7783,40052.0
2021-08-20 09:30:00,146.37,148.42,146.37,147.34,5491.0,134.1185,135.9969,134.1185,135.0073,5491.0
2021-08-20 10:00:00,147.34,147.48,146.66,146.95,2300.0,135.0073,135.1356,134.3843,134.65,2300.0
2021-08-20 10:30:00,147.28,147.49,146.9,147.49,5503.0,134.9524,135.1448,134.6042,135.1448,5503.0
2021-08-20 11:00:00,147.61,148.07,147.44,147.73,4588.0,135.2547,135.6762,135.099,135.3647,4588.0
2021-08-20 11:30:00,147.77,148.05,147.77,147.94,3361.0,135.4014,135.6579,135.4014,135.5571,3361.0
2021-08-20 12:00:00,147.81,148.39,147.42,147.59,5257.0,135.438,135.9695,135.0806,135.2364,5257.0
2021-08-20 12:30:00,148.16,148.41,148.01,148.2,1301.0,135.7587,135.9878,135.6213,135.7954,1301.0
2021-08-20 13:00:00,148.08,148.35,147.97,147.97,8102.0,135.6854,135.9328,135.5846,135.5846,8102.0
2021-08-20 13:30:00,148.04,148.19,147.92,147.92,2300.0,135.6488,135.7862,135.5388,135.5388,2300.0
2021-08-20 14:00:00,147.9,148.17,147.63,147.63,2257.0,135.5205,135.7679,135.2731,135.2731,2257.0
2021-08-20 14:30:00,147.6,147.64,147.4,147.64,2031.0,135.2456,135.2822,135.0623,135.2822,2031.0
2021-08-20 15:00:00,147.57,147.93,147.51,147.93,3090.0,135.2181,135.548,135.1631,135.548,3090.0
2021-08-20 15:30:00,147.98,147.98,147.4,147.46,18740.0,135.5938,135.5938,135.0623,135.1173,18740.0
2021-08-23 09:30:00,148.0,148.43,147.03,147.59,3967.0,135.6121,136.0061,134.7233,135.2364,3967.0
2021-08-23 10:00:00,147.61,147.98,147.28,147.87,11810.0,135.2547,135.5938,134.9524,135.493,11810.0
2021-08-23 10:30:00,147.45,147.63,147.21,147.29,3434.0,135.1081,135.2731,134.8882,134.9615,3434.0
2021-08-23 11:00:00,147.24,147.7,147.13,147.4,14587.0,134.9157,135.3372,134.8149,135.0623,14587.0
2021-08-23 11:30:00,147.55,148.3,147.53,148.17,6203.0,135.1998,135.887,135.1814,135.7679,6203.0
2021-08-23 12:00:00,148.29,148.73,148.29,148.72,1700.0,135.8778,136.281,135.8778,136.2718,1700.0
2021-08-23 12:30:00,148.72,148.88,148.34,148.57,3251.0,136.2718,136.4184,135.9236,136.1344,3251.0
2021-08-23 13:00:00,148.64,148.89,148.51,148.82,3815.0,136.1985,136.4276,136.0794,136.3635,3815.0
2021-08-23 13:30:00,148.88,148.97,148.65,148.86,5770.0,136.4184,136.5009,136.2077,136.4001,5770.0
2021-08-23 14:00:00,148.96,148.96,148.21,148.37,7224.0,136.4917,136.4917,135.8045,135.9511,7224.0
2021-08-23 14:30:00,148.37,148.75,148.33,148.42,5068.0,135.9511,136.2993,135.9145,135.9969,5068.0
2021-08-23 15:00:00,148.53,148.58,148.35,148.58,3605.0,136.0977,136.1436,135.9328,136.1436,3605.0
2021-08-23 15:30:00,148.51,148.95,148.33,148.51,20750.0,136.0794,136.4826,135.9145,136.0794,20750.0
2021-08-24 09:30:00,148.57,150.31,148.57,149.77,6954.0,136.1344,137.7288,136.1344,137.2339,6954.0
2021-08-24 10:00:00,149.71,149.71,148.78,148.97,5058.0,137.179,137.179,136.3268,136.5009,5058.0
2021-08-24 10:30:00,149.07,149.3,149.01,149.3,1816.0,136.5925,136.8033,136.5376,136.8033,1816.0
2021-08-24 11:00:00,149.23,149.31,148.89,148.9,4000.0,136.7391,136.8125,136.4276,136.4368,4000.0
2021-08-24 11:30:00,148.92,149.21,148.76,149.16,4165.0,136.4551,136.7208,136.3085,136.675,4165.0
2021-08-24 12:00:00,149.14,149.57,148.91,149.47,7298.0,136.6567,137.0507,136.4459,136.9591,7298.0
2021-08-24 12:30:00,149.55,149.66,149.32,149.39,4221.0,137.0324,137.1332,136.8216,136.8858,4221.0
2021-08-24 13:00:00,149.39,149.63,149.34,149.49,3563.0,136.8858,137.1057,136.8399,136.9774,3563.0
2021-08-24 13:30:00,149.54,149.69,149.41,149.54,5378.0,137.0232,137.1606,136.9041,137.0232,5378.0
2021-08-24 14:00:00,149.71,150.24,149.6,150.15,12755.0,137.179,137.6646,137.0782,137.5821,12755.0
2021-08-24 14:30:00,150.14,150.51,150.09,150.17,11076.0,137.573,137.912,137.5272,137.6005,11076.0
2021-08-24 15:00:00,150.17,150.77,150.06,150.29,12609.0,137.6005,138.1502,137.4997,137.7104,12609.0
2021-08-24 15:30:00,150.38,150.38,149.93,150.15,20693.0,137.7929,137.7929,137.3806,137.5821,20693.0
2021-08-25 09:30:00,150.93,151.05,150.59,151.05,3251.0,138.2969,138.4068,137.9853,138.4068,3251.0
2021-08-25 10:00:00,151.07,151.52,150.76,151.21,5832.0,138.4251,138.8375,138.1411,138.5534,5832.0
2021-08-25 10:30:00,151.43,151.83,151.43,151.61,1960.0,138.755,139.1215,138.755,138.9199,1960.0
2021-08-25 11:00:00,151.67,152.07,151.67,151.96,4077.0,138.9749,139.3414,138.9749,139.2406,4077.0
2021-08-25 11:30:00,151.87,151.87,151.48,151.74,5062.0,139.1582,139.1582,138.8008,139.0391,5062.0
2021-08-25 12:00:00,151.8,151.91,151.73,151.83,4536.0,139.094,139.1948,139.0299,139.1215,4536.0
2021-08-25 12:30:00,151.9,151.94,151.19,151.31,10278.0,139.1857,139.2223,138.5351,138.645,10278.0
2021-08-25 13:00:00,151.33,151.97,151.33,151.82,8279.0,138.6634,139.2498,138.6634,139.1124,8279.0
2021-08-25 13:30:00,151.87,152.06,151.34,151.46,6902.0,139.1582,139.3323,138.6725,138.7825,6902.0
2021-08-25 14:00:00,151.27,151.48,151.19,151.28,4665.0,138.6084,138.8008,138.5351,138.6176,4665.0
2021-08-25 14:30:00,151.33,151.33,150.77,151.16,4891.0,138.6634,138.6634,138.1502,138.5076,4891.0
2021-08-25 15:00:00,151.12,151.59,151.04,151.59,5040.0,138.471,138.9016,138.3976,138.9016,5040.0
2021-08-25 15:30:00,151.6,151.77,151.3,151.57,11277.0,138.9108,139.0665,138.6359,138.8833,11277.0
2021-08-26 09:30:00,151.54,152.09,150.48,151.36,3336.0,138.8558,139.3598,137.8845,138.6909,3336.0
2021-08-26 10:00:00,151.2,151.25,150.69,150.79,5109.0,138.5443,138.5901,138.0769,138.1686,5109.0
2021-08-26 10:30:00,151.24,151.24,150.68,151.04,6471.0,138.5809,138.5809,138.0678,138.3976,6471.0
2021-08-26 11:00:00,150.98,151.87,150.81,151.78,2800.0,138.3427,139.1582,138.1869,139.0757,2800.0
2021-08-26 11:30:00,151.43,151.54,151.03,151.32,2300.0,138.755,138.8558,138.3885,138.6542,2300.0
2021-08-26 12:00:00,151.36,151.59,151.21,151.21,5049.0,138.6909,138.9016,138.5534,138.5534,5049.0
2021-08-26 12:30:00,151.26,151.53,151.22,151.53,1800.0,138.5992,138.8466,138.5626,138.8466,1800.0
2021-08-26 13:00:00,151.47,151.54,151.13,151.24,5951.0,138.7917,138.8558,138.4801,138.5809,5951.0
2021-08-26 13:30:00,151.17,151.35,151.06,151.28,3736.0,138.5168,138.6817,138.416,138.6176,3736.0
2021-08-26 14:00:00,151.26,151.3,150.5,150.68,5337.0,138.5992,138.6359,137.9028,138.0678,5337.0
2021-08-26 14:30:00,150.66,150.74,150.06,150.06,6070.0,138.0495,138.1228,137.4997,137.4997,6070.0
2021-08-26 15:00:00,150.06,150.88,150.05,150.39,17635.0,137.4997,138.251,137.4905,137.8021,17635.0
2021-08-26 15:30:00,150.32,151.13,150.19,151.07,46625.0,137.7379,138.4801,137.6188,138.4251,46625.0
2021-08-27 09:30:00,152.16,152.92,150.92,152.39,4108.0,139.4239,140.1203,138.2877,139.6346,4108.0
2021-08-27 10:00:00,152.26,152.91,152.01,152.58,12575.0,139.5155,140.1111,139.2865,139.8087,12575.0
2021-08-27 10:30:00,152.34,152.84,152.04,152.72,3200.0,139.5888,140.047,139.3139,139.937,3200.0
2021-08-27 11:00:00,152.61,152.73,152.12,152.12,9357.0,139.8362,139.9462,139.3872,139.3872,9357.0
2021-08-27 11:30:00,152.08,152.39,152.01,152.39,4469.0,139.3506,139.6346,139.2865,139.6346,4469.0
2021-08-27 12:00:00,152.17,152.37,152.11,152.37,3356.0,139.4331,139.6163,139.3781,139.6163,3356.0
2021-08-27 12:30:00,152.52,152.64,152.33,152.51,3501.0,139.7538,139.8637,139.5797,139.7446,3501.0
2021-08-27 13:00:00,152.44,152.73,152.39,152.39,8132.0,139.6805,139.9462,139.6346,139.6346,8132.0
2021-08-27 13:30:00,152.42,152.63,152.39,152.5,7100.0,139.6621,139.8546,139.6346,139.7354,7100.0
2021-08-27 14:00:00,152.55,152.61,152.4,152.59,7770.0,139.7813,139.8362,139.6438,139.8179,7770.0
2021-08-27 14:30:00,152.55,152.83,152.51,152.83,3800.0,139.7813,140.0378,139.7446,140.0378,3800.0
2021-08-27 15:00:00,152.81,153.5,152.8,153.29,5300.0,140.0195,140.6517,140.0103,140.4593,5300.0
2021-08-27 15:30:00,153.19,153.36,152.74,153.01,22459.0,140.3677,140.5235,139.9554,140.2028,22459.0
2021-08-30 09:30:00,153.58,153.58,152.38,153.05,4296.0,140.725,140.725,139.6255,140.2394,4296.0
2021-08-30 10:00:00,153.09,154.12,153.01,154.0,5837.0,140.2761,141.2198,140.2028,141.1099,5837.0
2021-08-30 10:30:00,153.92,154.21,153.6,154.07,3526.0,141.0366,141.3023,140.7434,141.174,3526.0
2021-08-30 11:00:00,154.36,154.52,154.04,154.23,6210.0,141.4398,141.5864,141.1465,141.3206,6210.0
2021-08-30 11:30:00,154.3,154.3,153.86,153.89,2212.0,141.3848,141.3848,140.9816,141.0091,2212.0
2021-08-30 12:00:00,153.79,153.89,153.47,153.57,1800.0,140.9175,141.0091,140.6243,140.7159,1800.0
2021-08-30 12:30:00,153.57,153.89,153.47,153.58,2936.0,140.7159,141.0091,140.6243,140.725,2936.0
2021-08-30 13:00:00,153.69,153.84,153.46,153.51,5539.0,140.8258,140.9633,140.6151,140.6609,5539.0
2021-08-30 13:30:00,153.59,153.66,153.5,153.57,2430.0,140.7342,140.7983,140.6517,140.7159,2430.0
2021-08-30 14:00:00,153.56,153.75,153.21,153.28,2514.0,140.7067,140.8808,140.386,140.4502,2514.0
2021-08-30 14:30:00,153.19,153.2,152.8,153.0,3340.0,140.3677,140.3769,140.0103,140.1936,3340.0
2021-08-30 15:00:00,152.83,153.11,152.75,153.01,16411.0,140.0378,140.2944,139.9645,140.2028,16411.0
2021-08-30 15:30:00,153.04,153.04,152.48,152.61,11152.0,140.2302,140.2302,139.7171,139.8362,11152.0
2021-08-31 09:30:00,152.22,152.24,150.59,150.59,11043.0,139.4789,139.4972,137.9853,137.9853,11043.0
2021-08-31 10:00:00,150.67,150.85,149.55,149.69,9708.0,138.0586,138.2236,137.0324,137.1606,9708.0
2021-08-31 10:30:00,149.73,151.18,149.41,150.89,10945.0,137.1973,138.5259,136.9041,138.2602,10945.0
2021-08-31 11:00:00,150.91,151.21,150.64,151.07,3731.0,138.2785,138.5534,138.0311,138.4251,3731.0
2021-08-31 11:30:00,151.18,151.18,150.3,150.3,7855.0,138.5259,138.5259,137.7196,137.7196,7855.0
2021-08-31 12:00:00,150.04,150.19,149.82,149.99,7139.0,137.4813,137.6188,137.2798,137.4355,7139.0
2021-08-31 12:30:00,149.96,150.05,149.84,149.86,3593.0,137.408,137.4905,137.2981,137.3164,3593.0
2021-08-31 13:00:00,149.78,150.06,149.77,150.01,10277.0,137.2431,137.4997,137.2339,137.4539,10277.0
2021-08-31 13:30:00,149.81,149.82,149.33,149.46,5311.0,137.2706,137.2798,136.8308,136.9499,5311.0
2021-08-31 14:00:00,149.49,149.86,149.49,149.78,3498.0,136.9774,137.3164,136.9774,137.2431,3498.0
2021-08-31 14:30:00,149.75,149.76,149.32,149.42,4855.0,137.2156,137.2248,136.8216,136.9132,4855.0
2021-08-31 15:00:00,149.37,149.42,148.77,149.12,7766.0,136.8674,136.9132,136.3177,136.6384,7766.0
2021-08-31 15:30:00,149.13,149.78,149.04,149.43,23095.0,136.6475,137.2431,136.5651,136.9224,23095.0
2021-09-01 09:30:00,149.74,150.2,146.79,147.05,7599.0,137.2065,137.628,134.5034,134.7416,7599.0
2021-09-01 10:00:00,147.07,147.65,146.24,146.5,16941.0,134.7599,135.2914,133.9994,134.2377,16941.0
2021-09-01 10:30:00,146.64,147.69,146.48,147.56,14256.0,134.3659,135.328,134.2193,135.2089,14256.0
2021-09-01 11:00:00,147.51,147.64,146.35,146.4,8333.0,135.1631,135.2822,134.1002,134.146,8333.0
2021-09-01 11:30:00,146.4,146.65,145.91,146.15,23803.0,134.146,134.3751,133.697,133.917,23803.0
2021-09-01 12:00:00,146.25,146.44,146.12,146.15,7092.0,134.0086,134.1827,133.8895,133.917,7092.0
2021-09-01 12:30:00,146.13,146.35,146.09,146.19,11733.0,133.8986,134.1002,133.862,133.9536,11733.0
2021-09-01 13:00:00,146.17,147.02,145.95,146.96,30882.0,133.9353,134.7141,133.7337,134.6592,30882.0
2021-09-01 13:30:00,146.97,147.52,146.96,146.96,10275.0,134.6683,135.1723,134.6592,134.6592,10275.0
2021-09-01 14:00:00,147.04,147.04,146.37,146.8,39906.0,134.7325,134.7325,134.1185,134.5125,39906.0
2021-09-01 14:30:00,146.7,147.55,146.7,146.88,21151.0,134.4209,135.1998,134.4209,134.5858,21151.0
2021-09-01 15:00:00,146.89,146.9,146.53,146.76,21362.0,134.595,134.6042,134.2651,134.4759,21362.0
2021-09-01 15:30:00,146.78,147.8,146.74,147.71,47240.0,134.4942,135.4288,134.4576,135.3464,47240.0
2021-09-02 09:30:00,148.13,148.7,147.47,148.14,10479.0,135.7312,136.2535,135.1265,135.7404,10479.0
2021-09-02 10:00:00,148.06,148.55,148.03,148.21,11587.0,135.6671,136.1161,135.6396,135.8045,11587.0
2021-09-02 10:30:00,148.19,148.82,148.08,148.65,13000.0,135.7862,136.3635,135.6854,136.2077,13000.0
2021-09-02 11:00:00,148.68,149.63,148.68,149.63,4527.0,136.2352,137.1057,136.2352,137.1057,4527.0
2021-09-02 11:30:00,149.64,149.88,149.35,149.76,4541.0,137.1148,137.3347,136.8491,137.2248,4541.0
2021-09-02 12:00:00,149.75,149.86,149.63,149.78,2895.0,137.2156,137.3164,137.1057,137.2431,2895.0
2021-09-02 12:30:00,149.7,149.82,149.5,149.75,5280.0,137.1698,137.2798,136.9865,137.2156,5280.0
2021-09-02 13:00:00,149.7,149.7,149.43,149.56,5756.0,137.1698,137.1698,136.9224,137.0415,5756.0
2021-09-02 13:30:00,149.62,149.97,149.59,149.97,7797.0,137.0965,137.4172,137.069,137.4172,7797.0
2021-09-02 14:00:00,149.91,150.24,149.88,149.93,7067.0,137.3622,137.6646,137.3347,137.3806,7067.0
2021-09-02 14:30:00,149.94,150.29,149.86,150.17,5895.0,137.3897,137.7104,137.3164,137.6005,5895.0
2021-09-02 15:00:00,150.15,150.25,149.91,150.06,9197.0,137.5821,137.6738,137.3622,137.4997,9197.0
2021-09-02 15:30:00,150.14,151.11,150.02,151.11,35819.0,137.573,138.4618,137.463,138.4618,35819.0
2021-09-03 09:30:00,151.12,151.42,150.41,150.41,2569.0,138.471,138.7458,137.8204,137.8204,2569.0
2021-09-03 10:00:00,150.08,150.77,149.95,150.63,1842.0,137.518,138.1502,137.3989,138.022,1842.0
2021-09-03 10:30:00,150.51,150.71,150.19,150.19,2969.0,137.912,138.0953,137.6188,137.6188,2969.0
2021-09-03 11:00:00,150.32,151.14,150.32,150.88,4990.0,137.7379,138.4893,137.7379,138.251,4990.0
2021-09-03 11:30:00,150.88,151.07,150.69,150.77,5533.0,138.251,138.4251,138.0769,138.1502,5533.0
2021-09-03 12:00:00,150.71,151.47,150.66,151.47,6137.0,138.0953,138.7917,138.0495,138.7917,6137.0
2021-09-03 12:30:00,151.21,151.34,150.88,151.28,3041.0,138.5534,138.6725,138.251,138.6176,3041.0
2021-09-03 13:00:00,151.4,152.0,151.37,151.87,2294.0,138.7275,139.2773,138.7,139.1582,2294.0
2021-09-03 13:30:00,152.03,152.59,151.94,152.59,3894.0,139.3048,139.8179,139.2223,139.8179,3894.0
2021-09-03 14:00:00,152.39,152.59,151.91,152.19,8830.0,139.6346,139.8179,139.1948,139.4514,8830.0
2021-09-03 14:30:00,152.16,152.22,151.86,151.9,4588.0,139.4239,139.4789,139.149,139.1857,4588.0
2021-09-03 15:00:00,151.94,152.1,151.17,151.3,7162.0,139.2223,139.3689,138.5168,138.6359,7162.0
2021-09-03 15:30:00,151.33,151.49,150.92,151.38,25980.0,138.6634,138.81,138.2877,138.7092,25980.0
2021-09-07 09:30:00,151.21,152.03,149.84,151.11,4683.0,138.5534,139.3048,137.2981,138.4618,4683.0
2021-09-07 10:00:00,150.92,152.02,150.9,151.8,20589.0,138.2877,139.2956,138.2694,139.094,20589.0
2021-09-07 10:30:00,151.61,151.61,150.58,151.1,6041.0,138.9199,138.9199,137.9762,138.4526,6041.0
2021-09-07 11:00:00,151.04,151.04,150.49,150.63,3400.0,138.3976,138.3976,137.8937,138.022,3400.0
2021-09-07 11:30:00,150.87,150.89,150.0,150.15,1809.0,138.2419,138.2602,137.4447,137.5821,1809.0
2021-09-07 12:00:00,150.17,150.31,149.89,149.96,3997.0,137.6005,137.7288,137.3439,137.408,3997.0
2021-09-07 12:30:00,149.98,150.54,149.98,150.5,15260.0,137.4264,137.9395,137.4264,137.9028,15260.0
2021-09-07 13:00:00,150.63,150.67,149.99,149.99,8398.0,138.022,138.0586,137.4355,137.4355,8398.0
2021-09-07 13:30:00,150.04,150.58,149.99,150.53,10689.0,137.4813,137.9762,137.4355,137.9303,10689.0
2021-09-07 14:00:00,150.46,150.76,149.98,149.99,9807.0,137.8662,138.1411,137.4264,137.4355,9807.0
2021-09-07 14:30:00,150.0,150.14,149.77,150.07,11552.0,137.4447,137.573,137.2339,137.5088,11552.0
2021-09-07 15:00:00,150.1,150.25,150.06,150.17,4494.0,137.5363,137.6738,137.4997,137.6005,4494.0
2021-09-07 15:30:00,150.11,150.11,149.65,149.89,44024.0,137.5455,137.5455,137.124,137.3439,44024.0
2021-09-08 09:30:00,150.3,150.3,148.44,149.1,6906.0,137.7196,137.7196,136.0153,136.62,6906.0
2021-09-08 10:00:00,149.07,149.66,148.88,148.92,5797.0,136.5925,137.1332,136.4184,136.4551,5797.0
2021-09-08 10:30:00,148.88,148.91,147.91,148.4,3907.0,136.4184,136.4459,135.5296,135.9786,3907.0
2021-09-08 11:00:00,148.84,148.99,148.57,148.78,3835.0,136.3818,136.5192,136.1344,136.3268,3835.0
2021-09-08 11:30:00,148.73,149.1,148.53,148.55,8405.0,136.281,136.62,136.0977,136.1161,8405.0
2021-09-08 12:00:00,148.64,149.47,148.64,149.31,3034.0,136.1985,136.9591,136.1985,136.8125,3034.0
2021-09-08 12:30:00,149.16,149.16,148.84,149.12,5877.0,136.675,136.675,136.3818,136.6384,5877.0
2021-09-08 13:00:00,149.1,149.28,148.92,149.28,5580.0,136.62,136.785,136.4551,136.785,5580.0
2021-09-08 13:30:00,149.35,149.86,149.35,149.79,5569.0,136.8491,137.3164,136.8491,137.2523,5569.0
2021-09-08 14:00:00,149.88,150.11,149.78,150.04,5393.0,137.3347,137.5455,137.2431,137.4813,5393.0
2021-09-08 14:30:00,150.02,150.29,149.75,150.2,8877.0,137.463,137.7104,137.2156,137.628,8877.0
2021-09-08 15:00:00,149.98,150.41,149.88,150.17,10057.0,137.4264,137.8204,137.3347,137.6005,10057.0
2021-09-08 15:30:00,150.19,150.6,150.04,150.51,45022.0,137.6188,137.9945,137.4813,137.912,45022.0
2021-09-09 09:30:00,150.5,150.88,149.44,150.77,3258.0,137.9028,138.251,136.9316,138.1502,3258.0
2021-09-09 10:00:00,150.57,151.47,150.56,150.95,1796.0,137.967,138.7917,137.9578,138.3152,1796.0
2021-09-09 10:30:00,151.11,151.31,150.69,150.7,3430.0,138.4618,138.645,138.0769,138.0861,3430.0
2021-09-09 11:00:00,150.62,150.65,149.86,149.97,2505.0,138.0128,138.0403,137.3164,137.4172,2505.0
2021-09-09 11:30:00,149.77,149.91,149.52,149.76,3627.0,137.2339,137.3622,137.0049,137.2248,3627.0
2021-09-09 12:00:00,149.79,149.83,149.39,149.67,3905.0,137.2523,137.2889,136.8858,137.1423,3905.0
2021-09-09 12:30:00,149.69,150.08,149.6,150.08,5105.0,137.1606,137.518,137.0782,137.518,5105.0
2021-09-09 13:00:00,150.23,150.38,149.81,150.3,6999.0,137.6554,137.7929,137.2706,137.7196,6999.0
2021-09-09 13:30:00,150.15,150.15,149.56,149.85,5437.0,137.5821,137.5821,137.0415,137.3073,5437.0
2021-09-09 14:00:00,149.78,150.26,149.56,149.99,3722.0,137.2431,137.6829,137.0415,137.4355,3722.0
2021-09-09 14:30:00,149.92,150.3,149.62,150.08,4795.0,137.3714,137.7196,137.0965,137.518,4795.0
2021-09-09 15:00:00,150.32,150.95,150.32,150.5,7302.0,137.7379,138.3152,137.7379,137.9028,7302.0
2021-09-09 15:30:00,150.25,150.35,148.7,148.72,38431.0,137.6738,137.7654,136.2535,136.2718,38431.0
2021-09-10 09:30:00,149.88,149.92,149.21,149.27,3360.0,137.3347,137.3714,136.7208,136.7758,3360.0
2021-09-10 10:00:00,149.13,149.28,148.83,148.86,7357.0,136.6475,136.785,136.3726,136.4001,7357.0
2021-09-10 10:30:00,148.75,148.75,147.82,148.03,5388.0,136.2993,136.2993,135.4472,135.6396,5388.0
2021-09-10 11:00:00,148.09,148.54,148.08,148.54,4454.0,135.6946,136.1069,135.6854,136.1069,4454.0
2021-09-10 11:30:00,148.69,149.32,148.64,149.32,4227.0,136.2443,136.8216,136.1985,136.8216,4227.0
2021-09-10 12:00:00,149.33,149.55,149.04,149.38,11651.0,136.8308,137.0324,136.5651,136.8766,11651.0
2021-09-10 12:30:00,149.46,149.52,149.05,149.25,14750.0,136.9499,137.0049,136.5742,136.7575,14750.0
2021-09-10 13:00:00,149.46,149.87,149.46,149.69,4059.0,136.9499,137.3256,136.9499,137.1606,4059.0
2021-09-10 13:30:00,149.69,149.93,149.69,149.91,4078.0,137.1606,137.3806,137.1606,137.3622,4078.0
2021-09-10 14:00:00,149.99,150.23,149.95,150.11,6364.0,137.4355,137.6554,137.3989,137.5455,6364.0
2021-09-10 14:30:00,150.09,150.56,150.06,150.47,12024.0,137.5272,137.9578,137.4997,137.8754,12024.0
2021-09-10 15:00:00,150.45,150.6,150.0,150.25,17170.0,137.857,137.9945,137.4447,137.6738,17170.0
2021-09-10 15:30:00,150.19,150.2,149.44,149.74,36113.0,137.6188,137.628,136.9316,137.2065,36113.0
2021-09-13 09:30:00,151.36,151.59,150.14,151.45,22086.0,138.6909,138.9016,137.573,138.7733,22086.0
2021-09-13 10:00:00,151.44,151.56,150.21,150.58,44809.0,138.7642,138.8741,137.6371,137.9762,44809.0
2021-09-13 10:30:00,150.64,151.71,150.34,151.48,7699.0,138.0311,139.0116,137.7562,138.8008,7699.0
2021-09-13 11:00:00,151.52,151.79,150.69,151.61,36183.0,138.8375,139.0849,138.0769,138.9199,36183.0
2021-09-13 11:30:00,151.9,152.05,150.15,150.36,13764.0,139.1857,139.3231,137.5821,137.7746,13764.0
2021-09-13 12:00:00,150.03,150.05,149.61,149.76,5100.0,137.4722,137.4905,137.0873,137.2248,5100.0
2021-09-13 12:30:00,149.52,149.52,148.75,149.05,4472.0,137.0049,137.0049,136.2993,136.5742,4472.0
2021-09-13 13:00:00,149.04,149.26,148.79,148.79,2346.0,136.5651,136.7666,136.336,136.336,2346.0
2021-09-13 13:30:00,148.89,148.89,148.45,148.56,5717.0,136.4276,136.4276,136.0244,136.1252,5717.0
2021-09-13 14:00:00,148.44,149.29,148.43,149.29,6157.0,136.0153,136.7941,136.0061,136.7941,6157.0
2021-09-13 14:30:00,149.23,149.65,149.18,149.65,9665.0,136.7391,137.124,136.6933,137.124,9665.0
2021-09-13 15:00:00,149.49,150.38,149.21,150.38,8174.0,136.9774,137.7929,136.7208,137.7929,8174.0
2021-09-13 15:30:00,150.34,151.17,150.33,151.02,34167.0,137.7562,138.5168,137.7471,138.3793,34167.0
2021-09-14 09:30:00,151.58,152.71,149.4,149.4,11905.0,138.8924,139.9279,136.8949,136.8949,11905.0
2021-09-14 10:00:00,149.13,149.78,148.2,148.39,10624.0,136.6475,137.2431,135.7954,135.9695,10624.0
2021-09-14 10:30:00,148.44,149.0,147.98,148.8,7219.0,136.0153,136.5284,135.5938,136.3451,7219.0
2021-09-14 11:00:00,148.89,149.31,148.7,148.86,4800.0,136.4276,136.8125,136.2535,136.4001,4800.0
2021-09-14 11:30:00,148.84,149.24,148.7,148.92,3526.0,136.3818,136.7483,136.2535,136.4551,3526.0
2021-09-14 12:00:00,149.03,151.17,149.03,150.92,17872.0,136.5559,138.5168,136.5559,138.2877,17872.0
2021-09-14 12:30:00,150.92,151.88,150.72,150.83,18055.0,138.2877,139.1673,138.1044,138.2052,18055.0
2021-09-14 13:00:00,150.73,151.09,149.88,149.95,13464.0,138.1136,138.4435,137.3347,137.3989,13464.0
2021-09-14 13:30:00,149.95,150.19,149.79,150.04,4462.0,137.3989,137.6188,137.2523,137.4813,4462.0
2021-09-14 14:00:00,149.89,149.89,148.64,148.64,6092.0,137.3439,137.3439,136.1985,136.1985,6092.0
2021-09-14 14:30:00,148.47,148.47,147.37,147.64,10781.0,136.0428,136.0428,135.0348,135.2822,10781.0
2021-09-14 15:00:00,147.66,147.99,147.42,147.64,7728.0,135.3006,135.6029,135.0806,135.2822,7728.0
2021-09-14 15:30:00,147.55,147.97,147.16,147.9,27332.0,135.1998,135.5846,134.8424,135.5205,27332.0
2021-09-15 09:30:00,147.87,149.62,147.16,149.56,5632.0,135.493,137.0965,134.8424,137.0415,5632.0
2021-09-15 10:00:00,149.7,149.7,148.63,149.02,4961.0,137.1698,137.1698,136.1894,136.5467,4961.0
2021-09-15 10:30:00,149.04,149.74,148.39,148.52,2965.0,136.5651,137.2065,135.9695,136.0886,2965.0
2021-09-15 11:00:00,148.78,149.24,148.78,149.24,2450.0,136.3268,136.7483,136.3268,136.7483,2450.0
2021-09-15 11:30:00,149.14,149.61,149.12,149.61,3231.0,136.6567,137.0873,136.6384,137.0873,3231.0
2021-09-15 12:00:00,149.71,149.73,149.41,149.65,3095.0,137.179,137.1973,136.9041,137.124,3095.0
2021-09-15 12:30:00,149.43,149.81,149.34,149.67,3662.0,136.9224,137.2706,136.8399,137.1423,3662.0
2021-09-15 13:00:00,149.8,150.37,149.64,150.21,3250.0,137.2614,137.7837,137.1148,137.6371,3250.0
2021-09-15 13:30:00,150.47,150.54,150.21,150.21,4648.0,137.8754,137.9395,137.6371,137.6371,4648.0
2021-09-15 14:00:00,150.31,150.31,149.64,149.64,2700.0,137.7288,137.7288,137.1148,137.1148,2700.0
2021-09-15 14:30:00,149.58,149.62,149.36,149.42,2537.0,137.0599,137.0965,136.8583,136.9132,2537.0
2021-09-15 15:00:00,149.36,149.85,149.36,149.39,6003.0,136.8583,137.3073,136.8583,136.8858,6003.0
2021-09-15 15:30:00,149.38,149.84,149.38,149.82,23416.0,136.8766,137.2981,136.8766,137.2798,23416.0
2021-09-16 09:30:00,149.56,149.56,147.61,148.67,5948.0,137.0415,137.0415,135.2547,136.226,5948.0
2021-09-16 10:00:00,148.17,148.19,147.65,147.79,3042.0,135.7679,135.7862,135.2914,135.4197,3042.0
2021-09-16 10:30:00,147.64,148.16,147.04,147.17,6673.0,135.2822,135.7587,134.7325,134.8516,6673.0
2021-09-16 11:00:00,147.27,147.75,147.27,147.58,3400.0,134.9432,135.383,134.9432,135.2273,3400.0
2021-09-16 11:30:00,147.67,147.79,147.18,147.47,2032.0,135.3097,135.4197,134.8607,135.1265,2032.0
2021-09-16 12:00:00,147.51,147.98,147.43,147.94,4194.0,135.1631,135.5938,135.0898,135.5571,4194.0
2021-09-16 12:30:00,148.2,148.8,148.08,148.73,5403.0,135.7954,136.3451,135.6854,136.281,5403.0
2021-09-16 13:00:00,148.44,148.44,148.1,148.13,4300.0,136.0153,136.0153,135.7037,135.7312,4300.0
2021-09-16 13:30:00,148.08,148.12,147.71,148.08,3811.0,135.6854,135.7221,135.3464,135.6854,3811.0
2021-09-16 14:00:00,148.08,148.55,148.08,148.28,4500.0,135.6854,136.1161,135.6854,135.8687,4500.0
2021-09-16 14:30:00,148.35,148.35,147.61,147.88,5244.0,135.9328,135.9328,135.2547,135.5021,5244.0
2021-09-16 15:00:00,147.88,148.16,147.52,147.52,5280.0,135.5021,135.7587,135.1723,135.1723,5280.0
2021-09-16 15:30:00,147.54,147.56,147.08,147.37,24636.0,135.1906,135.2089,134.7691,135.0348,24636.0
2021-09-17 09:30:00,146.9,147.37,145.92,145.92,19930.0,134.6042,135.0348,133.7062,133.7062,19930.0
2021-09-17 10:00:00,146.16,146.51,144.79,144.79,4765.0,133.9261,134.2468,132.6708,132.6708,4765.0
2021-09-17 10:30:00,144.74,144.97,144.01,144.01,8304.0,132.625,132.8357,131.9561,131.9561,8304.0
2021-09-17 11:00:00,143.97,144.22,143.69,143.74,22223.0,131.9194,132.1485,131.6629,131.7087,22223.0
2021-09-17 11:30:00,143.59,144.83,143.01,144.6,12516.0,131.5712,132.7074,131.0398,132.4967,12516.0
2021-09-17 12:00:00,144.51,144.53,143.61,143.61,4666.0,132.4142,132.4325,131.5896,131.5896,4666.0
2021-09-17 12:30:00,143.57,143.93,143.37,143.37,5895.0,131.5529,131.8828,131.3696,131.3696,5895.0
2021-09-17 13:00:00,143.45,143.45,142.65,142.67,7083.0,131.4429,131.4429,130.7099,130.7282,7083.0
2021-09-17 13:30:00,142.58,142.69,142.23,142.34,7608.0,130.6458,130.7466,130.3251,130.4259,7608.0
2021-09-17 14:00:00,142.34,142.47,142.0,142.13,8000.0,130.4259,130.545,130.1143,130.2334,8000.0
2021-09-17 14:30:00,142.11,142.43,141.79,141.8,8532.0,130.2151,130.5083,129.9219,129.9311,8532.0
2021-09-17 15:00:00,141.85,142.13,141.51,141.77,13379.0,129.9769,130.2334,129.6653,129.9036,13379.0
2021-09-17 15:30:00,141.72,143.03,141.7,142.63,55861.0,129.8578,131.0581,129.8394,130.6916,55861.0
2021-09-20 09:30:00,139.37,140.71,138.09,140.08,14571.0,127.7045,128.9323,126.5316,128.355,14571.0
2021-09-20 10:00:00,139.95,140.56,139.44,139.46,7433.0,128.2359,128.7948,127.7686,127.7869,7433.0
2021-09-20 10:30:00,139.54,139.98,139.22,139.23,6418.0,127.8602,128.2634,127.567,127.5762,6418.0
2021-09-20 11:00:00,139.24,139.53,138.81,138.94,3265.0,127.5853,127.8511,127.1913,127.3104,3265.0
2021-09-20 11:30:00,139.16,139.32,138.52,138.52,9714.0,127.512,127.6586,126.9256,126.9256,9714.0
2021-09-20 12:00:00,138.43,138.48,137.71,138.4,7348.0,126.8431,126.8889,126.1834,126.8156,7348.0
2021-09-20 12:30:00,138.35,138.56,137.91,137.91,2700.0,126.7698,126.9622,126.3667,126.3667,2700.0
2021-09-20 13:00:00,137.97,138.16,137.68,137.98,7578.0,126.4216,126.5957,126.1559,126.4308,7578.0
2021-09-20 13:30:00,137.9,138.87,137.82,138.73,3909.0,126.3575,127.2463,126.2842,127.118,3909.0
2021-09-20 14:00:00,138.65,138.82,137.87,138.0,32863.0,127.0447,127.2005,126.33,126.4491,32863.0
2021-09-20 14:30:00,137.87,138.75,137.8,138.66,11936.0,126.33,127.1363,126.2659,127.0539,11936.0
2021-09-20 15:00:00,138.6,139.56,138.6,139.4,5858.0,126.9989,127.8785,126.9989,127.7319,5858.0
2021-09-20 15:30:00,139.57,140.89,139.57,140.81,49123.0,127.8877,129.0972,127.8877,129.0239,49123.0
2021-09-21 09:30:00,141.43,141.43,138.23,138.73,15314.0,129.592,129.592,126.6599,127.118,15314.0
2021-09-21 10:00:00,139.03,139.04,137.9,139.0,16790.0,127.3929,127.4021,126.3575,127.3654,16790.0
2021-09-21 10:30:00,138.84,139.08,137.36,137.75,18307.0,127.2188,127.4387,125.8627,126.22,18307.0
2021-09-21 11:00:00,137.48,138.59,137.48,137.81,12467.0,125.9726,126.9897,125.9726,126.275,12467.0
2021-09-21 11:30:00,138.03,138.77,137.98,138.15,6828.0,126.4766,127.1547,126.4308,126.5866,6828.0
2021-09-21 12:00:00,138.12,139.0,138.12,138.61,5500.0,126.5591,127.3654,126.5591,127.0081,5500.0
2021-09-21 12:30:00,138.53,138.97,138.21,138.97,9008.0,126.9348,127.3379,126.6415,127.3379,9008.0
2021-09-21 13:00:00,139.03,139.71,138.99,139.16,22303.0,127.3929,128.016,127.3563,127.512,22303.0
2021-09-21 13:30:00,139.04,139.26,138.31,138.47,14696.0,127.4021,127.6037,126.7332,126.8798,14696.0
2021-09-21 14:00:00,138.65,139.4,138.65,138.82,15909.0,127.0447,127.7319,127.0447,127.2005,15909.0
2021-09-21 14:30:00,138.83,139.36,138.74,139.09,10219.0,127.2096,127.6953,127.1272,127.4479,10219.0
2021-09-21 15:00:00,139.18,139.43,138.83,139.01,13792.0,127.5304,127.7594,127.2096,127.3746,13792.0
2021-09-21 15:30:00,139.33,139.44,138.12,138.12,35924.0,127.6678,127.7686,126.5591,126.5591,35924.0
2021-09-22 09:30:00,138.99,140.61,138.99,140.48,4503.0,127.3563,128.8407,127.3563,128.7215,4503.0
2021-09-22 10:00:00,140.36,140.99,140.07,140.07,7903.0,128.6116,129.1889,128.3459,128.3459,7903.0
2021-09-22 10:30:00,140.05,140.84,140.05,140.84,3350.0,128.3275,129.0514,128.3275,129.0514,3350.0
2021-09-22 11:00:00,140.91,141.11,140.55,141.02,6672.0,129.1155,129.2988,128.7857,129.2163,6672.0
2021-09-22 11:30:00,140.99,141.63,140.97,141.33,7580.0,129.1889,129.7753,129.1705,129.5004,7580.0
2021-09-22 12:00:00,141.54,141.62,141.33,141.5,5619.0,129.6928,129.7661,129.5004,129.6562,5619.0
2021-09-22 12:30:00,141.42,141.63,140.99,140.99,2873.0,129.5829,129.7753,129.1889,129.1889,2873.0
2021-09-22 13:00:00,141.11,141.21,140.75,140.87,4394.0,129.2988,129.3904,128.9689,129.0789,4394.0
2021-09-22 13:30:00,140.86,140.9,140.57,140.65,5258.0,129.0697,129.1064,128.804,128.8773,5258.0
2021-09-22 14:00:00,140.63,141.19,140.52,140.9,8598.0,128.859,129.3721,128.7582,129.1064,8598.0
2021-09-22 14:30:00,140.97,141.02,139.77,140.19,11072.0,129.1705,129.2163,128.071,128.4558,11072.0
2021-09-22 15:00:00,140.17,140.87,139.99,140.66,11895.0,128.4375,129.0789,128.2726,128.8865,11895.0
2021-09-22 15:30:00,140.58,140.69,139.81,139.82,33341.0,128.8132,128.914,128.1076,128.1168,33341.0
2021-09-23 09:30:00,141.55,142.69,141.1,142.5,14631.0,129.702,130.7466,129.2896,130.5725,14631.0
2021-09-23 10:00:00,142.69,143.39,142.17,142.74,8432.0,130.7466,131.388,130.2701,130.7924,8432.0
2021-09-23 10:30:00,142.62,143.82,142.35,143.68,8002.0,130.6824,131.782,130.435,131.6537,8002.0
2021-09-23 11:00:00,143.67,143.68,142.99,143.5,6356.0,131.6445,131.6537,131.0214,131.4888,6356.0
2021-09-23 11:30:00,143.58,144.0,143.25,143.73,12954.0,131.5621,131.9469,131.2597,131.6995,12954.0
2021-09-23 12:00:00,143.56,143.66,143.28,143.59,20484.0,131.5437,131.6354,131.2872,131.5712,20484.0
2021-09-23 12:30:00,143.66,143.66,143.08,143.24,4601.0,131.6354,131.6354,131.1039,131.2505,4601.0
2021-09-23 13:00:00,143.23,143.54,143.15,143.46,6300.0,131.2414,131.5254,131.1681,131.4521,6300.0
2021-09-23 13:30:00,143.51,144.03,143.43,144.03,8456.0,131.4979,131.9744,131.4246,131.9744,8456.0
2021-09-23 14:00:00,144.0,144.09,143.7,143.78,25414.0,131.9469,132.0294,131.672,131.7453,25414.0
2021-09-23 14:30:00,143.8,143.92,143.21,143.29,6305.0,131.7637,131.8736,131.223,131.2963,6305.0
2021-09-23 15:00:00,143.22,143.29,142.62,142.96,9954.0,131.2322,131.2963,130.6824,130.994,9954.0
2021-09-23 15:30:00,143.01,143.08,141.62,142.03,81214.0,131.0398,131.1039,129.7661,130.1418,81214.0
2021-09-24 09:30:00,141.78,142.3,140.63,142.05,13216.0,129.9127,130.3892,128.859,130.1601,13216.0
2021-09-24 10:00:00,142.66,144.05,142.66,143.76,6834.0,130.7191,131.9927,130.7191,131.727,6834.0
2021-09-24 10:30:00,143.89,143.89,143.1,143.18,7875.0,131.8461,131.8461,131.1222,131.1955,7875.0
2021-09-24 11:00:00,143.34,143.7,143.21,143.42,2700.0,131.3422,131.672,131.223,131.4155,2700.0
2021-09-24 11:30:00,143.44,143.75,143.38,143.56,5594.0,131.4338,131.7178,131.3788,131.5437,5594.0
2021-09-24 12:00:00,143.54,143.83,143.44,143.74,45589.0,131.5254,131.7911,131.4338,131.7087,45589.0
2021-09-24 12:30:00,143.78,144.21,143.78,143.87,4098.0,131.7453,132.1393,131.7453,131.8278,4098.0
2021-09-24 13:00:00,144.04,144.04,143.73,143.86,4658.0,131.9836,131.9836,131.6995,131.8186,4658.0
2021-09-24 13:30:00,143.88,143.88,143.48,143.55,5560.0,131.837,131.837,131.4704,131.5346,5560.0
2021-09-24 14:00:00,143.53,144.38,143.52,144.38,4382.0,131.5162,132.2951,131.5071,132.2951,4382.0
2021-09-24 14:30:00,144.23,144.26,143.81,144.02,7898.0,132.1577,132.1851,131.7728,131.9652,7898.0
2021-09-24 15:00:00,144.05,144.1,143.5,143.53,15402.0,131.9927,132.0385,131.4888,131.5162,15402.0
2021-09-24 15:30:00,143.55,143.62,142.99,143.22,30206.0,131.5346,131.5987,131.0214,131.2322,30206.0
2021-09-27 09:30:00,143.0,145.48,143.0,145.44,10560.0,131.0306,133.303,131.0306,133.2664,10560.0
2021-09-27 10:00:00,145.31,146.52,145.16,146.52,12603.0,133.1473,134.256,133.0098,134.256,12603.0
2021-09-27 10:30:00,146.4,147.68,146.4,147.55,60346.0,134.146,135.3189,134.146,135.1998,60346.0
2021-09-27 11:00:00,147.71,148.63,147.16,148.58,35487.0,135.3464,136.1894,134.8424,136.1436,35487.0
2021-09-27 11:30:00,148.62,149.65,148.5,149.65,36574.0,136.1802,137.124,136.0703,137.124,36574.0
2021-09-27 12:00:00,149.55,150.29,149.55,150.0,28634.0,137.0324,137.7104,137.0324,137.4447,28634.0
2021-09-27 12:30:00,149.99,149.99,148.88,149.17,9486.0,137.4355,137.4355,136.4184,136.6842,9486.0
2021-09-27 13:00:00,149.24,149.4,148.98,149.4,7290.0,136.7483,136.8949,136.5101,136.8949,7290.0
2021-09-27 13:30:00,149.27,149.43,148.97,149.43,13297.0,136.7758,136.9224,136.5009,136.9224,13297.0
2021-09-27 14:00:00,149.44,149.97,149.43,149.78,15057.0,136.9316,137.4172,136.9224,137.2431,15057.0
2021-09-27 14:30:00,149.84,149.84,149.18,149.3,13524.0,137.2981,137.2981,136.6933,136.8033,13524.0
2021-09-27 15:00:00,149.31,149.31,148.75,148.77,24127.0,136.8125,136.8125,136.2993,136.3177,24127.0
2021-09-27 15:30:00,148.84,148.95,148.3,148.35,56792.0,136.3818,136.4826,135.887,135.9328,56792.0
2021-09-28 09:30:00,148.54,149.63,148.2,148.8,12833.0,136.1069,137.1057,135.7954,136.3451,12833.0
2021-09-28 10:00:00,148.77,148.77,147.36,147.46,20550.0,136.3177,136.3177,135.0257,135.1173,20550.0
2021-09-28 10:30:00,147.63,148.77,147.63,148.75,17742.0,135.2731,136.3177,135.2731,136.2993,17742.0
2021-09-28 11:00:00,148.89,149.65,148.45,149.63,22959.0,136.4276,137.124,136.0244,137.1057,22959.0
2021-09-28 11:30:00,149.69,150.01,148.59,149.0,19982.0,137.1606,137.4539,136.1527,136.5284,19982.0
2021-09-28 12:00:00,148.91,148.91,147.88,148.16,19865.0,136.4459,136.4459,135.5021,135.7587,19865.0
2021-09-28 12:30:00,148.16,148.2,147.65,147.68,25103.0,135.7587,135.7954,135.2914,135.3189,25103.0
2021-09-28 13:00:00,147.68,148.19,147.42,147.78,18993.0,135.3189,135.7862,135.0806,135.4105,18993.0
2021-09-28 13:30:00,147.75,147.75,147.11,147.37,9377.0,135.383,135.383,134.7966,135.0348,9377.0
2021-09-28 14:00:00,147.44,147.8,146.89,147.8,17746.0,135.099,135.4288,134.595,135.4288,17746.0
2021-09-28 14:30:00,147.55,147.98,147.15,147.74,15670.0,135.1998,135.5938,134.8332,135.3739,15670.0
2021-09-28 15:00:00,147.74,148.19,147.28,147.28,21103.0,135.3739,135.7862,134.9524,134.9524,21103.0
2021-09-28 15:30:00,147.27,147.76,146.71,146.96,44186.0,134.9432,135.3922,134.4301,134.6592,44186.0
2021-09-29 09:30:00,148.45,150.15,146.67,149.75,33264.0,136.0244,137.5821,134.3934,137.2156,33264.0
2021-09-29 10:00:00,149.8,150.22,148.99,149.28,16720.0,137.2614,137.6463,136.5192,136.785,16720.0
2021-09-29 10:30:00,149.15,149.28,148.29,149.23,12528.0,136.6658,136.785,135.8778,136.7391,12528.0
2021-09-29 11:00:00,149.22,149.9,149.04,149.4,16345.0,136.73,137.3531,136.5651,136.8949,16345.0
2021-09-29 11:30:00,149.38,149.5,148.3,148.62,10567.0,136.8766,136.9865,135.887,136.1802,10567.0
2021-09-29 12:00:00,148.74,149.28,148.64,149.02,10546.0,136.2902,136.785,136.1985,136.5467,10546.0
2021-09-29 12:30:00,149.08,149.42,148.73,148.95,17621.0,136.6017,136.9132,136.281,136.4826,17621.0
2021-09-29 13:00:00,148.93,150.69,148.82,150.5,42035.0,136.4643,138.0769,136.3635,137.9028,42035.0
2021-09-29 13:30:00,150.54,151.15,150.39,150.96,20069.0,137.9395,138.4984,137.8021,138.3243,20069.0
2021-09-29 14:00:00,150.98,152.1,150.98,152.07,33542.0,138.3427,139.3689,138.3427,139.3414,33542.0
2021-09-29 14:30:00,152.03,152.94,151.95,152.62,77329.0,139.3048,140.1386,139.2315,139.8454,77329.0
2021-09-29 15:00:00,152.63,153.67,152.58,153.48,43352.0,139.8546,140.8075,139.8087,140.6334,43352.0
2021-09-29 15:30:00,153.54,153.55,151.7,151.92,108149.0,140.6884,140.6976,139.0024,139.204,108149.0
2021-09-30 09:30:00,151.8,154.14,150.86,152.63,63786.0,139.3993,141.5482,138.5361,140.1615,63786.0
2021-09-30 10:00:00,152.42,153.38,151.43,152.84,31587.0,139.9687,140.8503,139.0596,140.3544,31587.0
2021-09-30 10:30:00,152.54,153.33,151.74,151.81,31403.0,140.0789,140.8044,139.3443,139.4085,31403.0
2021-09-30 11:00:00,151.74,152.83,151.35,152.81,31891.0,139.3443,140.3452,138.9861,140.3268,31891.0
2021-09-30 11:30:00,152.81,152.81,151.59,151.82,37183.0,140.3268,140.3268,139.2065,139.4177,37183.0
2021-09-30 12:00:00,151.82,151.91,150.36,150.36,32210.0,139.4177,139.5004,138.077,138.077,32210.0
2021-09-30 12:30:00,150.36,151.3,150.25,151.3,30850.0,138.077,138.9402,137.976,138.9402,30850.0
2021-09-30 13:00:00,151.31,151.63,150.79,150.88,25559.0,138.9494,139.2432,138.4719,138.5545,25559.0
2021-09-30 13:30:00,150.89,151.23,150.53,151.21,22929.0,138.5637,138.8759,138.2331,138.8575,22929.0
2021-09-30 14:00:00,151.27,151.59,151.18,151.55,21908.0,138.9126,139.2065,138.83,139.1698,21908.0
2021-09-30 14:30:00,151.55,152.07,151.46,151.55,19069.0,139.1698,139.6473,139.0871,139.1698,19069.0
2021-09-30 15:00:00,151.51,152.27,151.51,151.8,27275.0,139.133,139.831,139.133,139.3993,27275.0
2021-09-30 15:30:00,151.79,152.22,149.9,150.33,121059.0,139.3902,139.785,137.6546,138.0494,121059.0
2021-10-01 09:30:00,150.96,152.01,149.45,149.45,27654.0,138.628,139.5922,137.2413,137.2413,27654.0
2021-10-01 10:00:00,149.3,149.72,146.65,147.16,30864.0,137.1036,137.4893,134.6701,135.1384,30864.0
2021-10-01 10:30:00,147.1,147.55,146.14,146.72,27203.0,135.0833,135.4965,134.2017,134.7343,27203.0
2021-10-01 11:00:00,146.72,148.87,146.49,148.44,36977.0,134.7343,136.7087,134.5231,136.3138,36977.0
2021-10-01 11:30:00,148.44,149.42,148.33,149.0,19377.0,136.3138,137.2138,136.2128,136.8281,19377.0
2021-10-01 12:00:00,149.11,150.32,148.94,150.08,11270.0,136.9291,138.0403,136.773,137.8199,11270.0
2021-10-01 12:30:00,150.14,150.67,150.12,150.27,10306.0,137.875,138.3617,137.8566,137.9943,10306.0
2021-10-01 13:00:00,150.08,151.61,150.08,151.27,15004.0,137.8199,139.2249,137.8199,138.9126,15004.0
2021-10-01 13:30:00,151.35,151.96,151.0,151.78,14766.0,138.9861,139.5463,138.6647,139.381,14766.0
2021-10-01 14:00:00,151.85,152.35,151.57,152.16,18102.0,139.4453,139.9044,139.1881,139.7299,18102.0
2021-10-01 14:30:00,152.03,152.17,151.44,151.69,13051.0,139.6106,139.7391,139.0688,139.2983,13051.0
2021-10-01 15:00:00,151.79,152.01,151.42,151.45,14896.0,139.3902,139.5922,139.0504,139.0779,14896.0
2021-10-01 15:30:00,151.51,151.51,150.38,150.59,69568.0,139.133,139.133,138.0953,138.2882,69568.0
2021-10-04 09:30:00,151.23,153.33,151.08,152.05,31301.0,138.8759,140.8044,138.7382,139.6289,31301.0
2021-10-04 10:00:00,152.09,152.7,151.12,151.49,22648.0,139.6657,140.2258,138.7749,139.1147,22648.0
2021-10-04 10:30:00,151.61,151.76,150.32,150.46,31069.0,139.2249,139.3626,138.0403,138.1688,31069.0
2021-10-04 11:00:00,150.37,150.59,149.57,149.76,31750.0,138.0862,138.2882,137.3515,137.526,31750.0
2021-10-04 11:30:00,149.67,151.9,149.49,151.64,35887.0,137.4434,139.4912,137.2781,139.2524,35887.0
2021-10-04 12:00:00,151.55,151.85,150.96,151.43,27629.0,139.1698,139.4453,138.628,139.0596,27629.0
2021-10-04 12:30:00,151.39,152.24,151.31,151.82,27858.0,139.0228,139.8034,138.9494,139.4177,27858.0
2021-10-04 13:00:00,151.76,151.89,151.21,151.39,26477.0,139.3626,139.482,138.8575,139.0228,26477.0
2021-10-04 13:30:00,151.49,151.69,150.54,150.61,27398.0,139.1147,139.2983,138.2423,138.3066,27398.0
2021-10-04 14:00:00,150.71,150.88,149.48,150.52,37174.0,138.3984,138.5545,137.2689,138.2239,37174.0
2021-10-04 14:30:00,150.56,151.53,150.55,151.31,37268.0,138.2606,139.1514,138.2515,138.9494,37268.0
2021-10-04 15:00:00,151.42,151.88,151.2,151.71,41855.0,139.0504,139.4728,138.8484,139.3167,41855.0
2021-10-04 15:30:00,151.84,152.0,150.37,151.0,134547.0,139.4361,139.583,138.0862,138.6647,134547.0
2021-10-05 09:30:00,145.45,147.79,144.0,144.2,124149.0,140.2327,142.4887,138.8347,139.0275,124149.0
2021-10-05 10:00:00,144.42,147.45,144.32,147.45,52751.0,139.2396,142.1609,139.1432,142.1609,52751.0
2021-10-05 10:30:00,147.4,147.71,146.8,147.29,42153.0,142.1127,142.4116,141.5342,142.0067,42153.0
2021-10-05 11:00:00,147.37,147.38,145.35,145.84,58289.0,142.0838,142.0934,140.1363,140.6087,58289.0
2021-10-05 11:30:00,145.93,146.77,144.31,144.5,54996.0,140.6954,141.5053,139.1336,139.3167,54996.0
2021-10-05 12:00:00,144.41,144.6,143.25,143.34,93651.0,139.23,139.4132,138.1116,138.1984,93651.0
2021-10-05 12:30:00,143.34,143.67,142.42,143.58,62136.0,138.1984,138.5165,137.3114,138.4297,62136.0
2021-10-05 13:00:00,143.5,143.57,142.0,142.09,77308.0,138.3526,138.4201,136.9064,136.9932,77308.0
2021-10-05 13:30:00,142.09,142.22,140.85,141.44,108629.0,136.9932,137.1185,135.7977,136.3665,108629.0
2021-10-05 14:00:00,141.44,142.38,140.86,140.9,50834.0,136.3665,137.2728,135.8073,135.8459,50834.0
2021-10-05 14:30:00,140.93,141.09,138.94,139.51,104741.0,135.8748,136.0291,133.9562,134.5057,104741.0
2021-10-05 15:00:00,139.61,140.21,139.49,139.5,125945.0,134.6021,135.1806,134.4865,134.4961,125945.0
2021-10-05 15:30:00,139.51,140.09,138.95,139.9,454407.0,134.5057,135.0649,133.9658,134.8817,454407.0
2021-10-06 09:30:00,138.3,140.21,137.69,139.68,392046.0,133.3391,135.1806,132.751,134.6696,392046.0
2021-10-06 10:00:00,139.57,139.59,137.45,138.59,143562.0,134.5636,134.5829,132.5196,133.6187,143562.0
2021-10-06 10:30:00,138.59,138.71,136.66,137.49,144626.0,133.6187,133.7344,131.758,132.5582,144626.0
2021-10-06 11:00:00,137.4,137.7,135.12,135.25,85088.0,132.4714,132.7607,130.2732,130.3985,85088.0
2021-10-06 11:30:00,135.15,135.85,134.26,135.85,113479.0,130.3021,130.977,129.4441,130.977,113479.0
2021-10-06 12:00:00,135.85,136.27,135.32,136.05,84448.0,130.977,131.382,130.466,131.1698,84448.0
2021-10-06 12:30:00,136.05,137.87,136.05,137.25,62221.0,131.1698,132.9246,131.1698,132.3268,62221.0
2021-10-06 13:00:00,137.4,137.67,136.88,136.91,82785.0,132.4714,132.7317,131.9701,131.999,82785.0
2021-10-06 13:30:00,136.99,138.14,136.97,137.81,72135.0,132.0761,133.1849,132.0568,132.8667,72135.0
2021-10-06 14:00:00,137.81,138.09,137.6,137.68,83463.0,132.8667,133.1367,132.6642,132.7414,83463.0
2021-10-06 14:30:00,137.76,138.1,137.59,137.72,62422.0,132.8185,133.1463,132.6546,132.7799,62422.0
2021-10-06 15:00:00,137.72,137.84,137.06,137.4,95061.0,132.7799,132.8956,132.1436,132.4714,95061.0
2021-10-06 15:30:00,137.31,138.52,136.95,137.94,187853.0,132.3846,133.5512,132.0376,132.9921,187853.0
2021-10-07 09:30:00,140.2,140.66,138.69,140.53,96857.0,135.171,135.6145,133.7151,135.4891,96857.0
2021-10-07 10:00:00,140.51,140.93,139.2,139.89,74215.0,135.4699,135.8748,134.2069,134.8721,74215.0
2021-10-07 10:30:00,139.94,140.23,139.36,139.5,110363.0,134.9203,135.1999,134.3611,134.4961,110363.0
2021-10-07 11:00:00,139.42,139.93,138.49,138.82,103895.0,134.419,134.9107,133.5223,133.8405,103895.0
2021-10-07 11:30:00,138.82,138.91,138.23,138.36,50680.0,133.8405,133.9273,133.2716,133.397,50680.0
2021-10-07 12:00:00,138.33,138.57,137.36,138.14,75373.0,133.3681,133.5995,132.4329,133.1849,75373.0
2021-10-07 12:30:00,138.14,138.25,137.11,138.05,56139.0,133.1849,133.2909,132.1918,133.0981,56139.0
2021-10-07 13:00:00,138.0,139.0,137.99,138.92,80320.0,133.0499,134.014,133.0403,133.9369,80320.0
2021-10-07 13:30:00,138.92,139.63,138.92,139.51,60584.0,133.9369,134.6214,133.9369,134.5057,60584.0
2021-10-07 14:00:00,139.45,140.43,139.42,140.18,54523.0,134.4479,135.3927,134.419,135.1517,54523.0
2021-10-07 14:30:00,140.2,141.0,139.81,140.86,108146.0,135.171,135.9423,134.795,135.8073,108146.0
2021-10-07 15:00:00,140.81,141.54,139.91,139.91,90701.0,135.7591,136.4629,134.8914,134.8914,90701.0
2021-10-07 15:30:00,139.93,140.35,139.16,139.61,276099.0,134.9107,135.3156,134.1683,134.6021,276099.0
2021-10-08 09:30:00,139.1,140.3,138.4,138.76,79853.0,134.1104,135.2674,133.4355,133.7826,79853.0
2021-10-08 10:00:00,138.9,139.12,136.47,136.47,57008.0,133.9176,134.1297,131.5748,131.5748,57008.0
2021-10-08 10:30:00,136.13,137.6,136.02,137.2,45609.0,131.247,132.6642,131.1409,132.2786,45609.0
2021-10-08 11:00:00,137.11,137.45,136.98,137.22,29717.0,132.1918,132.5196,132.0665,132.2979,29717.0
2021-10-08 11:30:00,137.31,137.42,136.63,136.77,38365.0,132.3846,132.4907,131.729,131.864,38365.0
2021-10-08 12:00:00,136.69,136.7,135.25,135.34,93772.0,131.7869,131.7965,130.3985,130.4853,93772.0
2021-10-08 12:30:00,135.34,135.92,135.26,135.69,72699.0,130.4853,131.0445,130.4082,130.8228,72699.0
2021-10-08 13:00:00,135.61,135.72,135.12,135.22,35998.0,130.7456,130.8517,130.2732,130.3696,35998.0
2021-10-08 13:30:00,135.2,135.35,135.03,135.11,39981.0,130.3503,130.495,130.1864,130.2636,39981.0
2021-10-08 14:00:00,135.11,135.76,135.1,135.23,66847.0,130.2636,130.8902,130.2539,130.3793,66847.0
2021-10-08 14:30:00,135.19,135.27,134.58,134.66,25044.0,130.3407,130.4178,129.7526,129.8297,25044.0
2021-10-08 15:00:00,134.66,134.9,134.2,134.9,36616.0,129.8297,130.0611,129.3862,130.0611,36616.0
2021-10-08 15:30:00,134.91,135.12,133.2,133.59,254934.0,130.0707,130.2732,128.4221,128.7981,254934.0
2021-10-11 09:30:00,133.39,135.5,132.17,134.87,148979.0,128.6053,130.6396,127.429,130.0322,148979.0
2021-10-11 10:00:00,134.87,135.5,134.55,134.81,76529.0,130.0322,130.6396,129.7237,129.9743,76529.0
2021-10-11 10:30:00,134.89,135.0,133.53,133.68,49026.0,130.0515,130.1575,128.7402,128.8849,49026.0
2021-10-11 11:00:00,133.62,133.79,132.97,133.46,48694.0,128.827,128.9909,128.2003,128.6727,48694.0
2021-10-11 11:30:00,133.5,134.2,133.43,133.88,37633.0,128.7113,129.3862,128.6438,129.0777,37633.0
2021-10-11 12:00:00,133.9,134.03,132.97,133.11,37341.0,129.097,129.2223,128.2003,128.3353,37341.0
2021-10-11 12:30:00,133.13,133.21,132.56,132.79,31833.0,128.3546,128.4317,127.805,128.0268,31833.0
2021-10-11 13:00:00,132.79,132.88,132.19,132.32,16468.0,128.0268,128.1136,127.4483,127.5736,16468.0
2021-10-11 13:30:00,132.25,133.31,132.25,132.8,23942.0,127.5062,128.5281,127.5062,128.0364,23942.0
2021-10-11 14:00:00,132.81,133.2,132.25,132.3,28946.0,128.0461,128.4221,127.5062,127.5544,28946.0
2021-10-11 14:30:00,132.38,132.5,131.87,132.37,26426.0,127.6315,127.7472,127.1398,127.6218,26426.0
2021-10-11 15:00:00,132.39,132.5,131.22,131.22,24370.0,127.6411,127.7472,126.5131,126.5131,24370.0
2021-10-11 15:30:00,131.16,131.48,130.34,130.52,114455.0,126.4553,126.7638,125.6647,125.8382,114455.0
2021-10-12 09:30:00,130.41,133.15,130.41,133.12,70062.0,125.7322,128.3739,125.7322,128.3449,70062.0
2021-10-12 10:00:00,132.79,134.73,132.59,134.72,104709.0,128.0268,129.8972,127.834,129.8876,104709.0
2021-10-12 10:30:00,134.53,135.3,134.02,134.88,50967.0,129.7044,130.4467,129.2127,130.0418,50967.0
2021-10-12 11:00:00,134.8,135.32,134.52,134.92,38173.0,129.9647,130.466,129.6947,130.0804,38173.0
2021-10-12 11:30:00,134.94,135.09,134.0,134.68,22428.0,130.0997,130.2443,129.1934,129.849,22428.0
2021-10-12 12:00:00,134.9,135.88,134.75,135.21,492185.0,130.0611,131.0059,129.9165,130.36,492185.0
2021-10-12 12:30:00,135.22,135.44,134.79,135.15,126001.0,130.3696,130.5817,129.955,130.3021,126001.0
2021-10-12 13:00:00,135.19,135.41,135.05,135.36,65125.0,130.3407,130.5528,130.2057,130.5046,65125.0
2021-10-12 13:30:00,135.32,135.64,135.06,135.18,39291.0,130.466,130.7746,130.2154,130.3311,39291.0
2021-10-12 14:00:00,135.14,135.56,135.0,135.06,30014.0,130.2925,130.6974,130.1575,130.2154,30014.0
2021-10-12 14:30:00,135.06,135.24,134.88,135.0,72663.0,130.2154,130.3889,130.0418,130.1575,72663.0
2021-10-12 15:00:00,134.94,135.08,134.61,134.69,36531.0,130.0997,130.2346,129.7815,129.8586,36531.0
2021-10-12 15:30:00,134.65,135.21,134.37,135.08,133784.0,129.8201,130.36,129.5501,130.2346,133784.0
2021-10-13 09:30:00,135.1,137.35,135.04,135.26,136163.0,130.2539,132.4232,130.1961,130.4082,136163.0
2021-10-13 10:00:00,135.15,136.12,134.77,135.97,116463.0,130.3021,131.2373,129.9358,131.0927,116463.0
2021-10-13 10:30:00,135.97,137.5,135.88,137.3,72576.0,131.0927,132.5678,131.0059,132.375,72576.0
2021-10-13 11:00:00,137.28,137.83,137.2,137.46,38526.0,132.3557,132.886,132.2786,132.5293,38526.0
2021-10-13 11:30:00,137.47,137.52,136.5,136.59,86706.0,132.5389,132.5871,131.6037,131.6905,86706.0
2021-10-13 12:00:00,136.59,137.87,136.44,137.71,41154.0,131.6905,132.9246,131.5459,132.7703,41154.0
2021-10-13 12:30:00,137.81,138.37,137.51,138.25,63328.0,132.8667,133.4066,132.5775,133.2909,63328.0
2021-10-13 13:00:00,138.15,138.62,137.67,138.62,49696.0,133.1945,133.6477,132.7317,133.6477,49696.0
2021-10-13 13:30:00,138.56,139.15,138.56,139.07,33094.0,133.5898,134.1586,133.5898,134.0815,33094.0
2021-10-13 14:00:00,139.21,139.57,138.85,139.46,46918.0,134.2165,134.5636,133.8694,134.4575,46918.0
2021-10-13 14:30:00,139.49,139.6,138.86,139.12,63415.0,134.4865,134.5925,133.879,134.1297,63415.0
2021-10-13 15:00:00,139.08,139.46,138.7,139.03,49879.0,134.0912,134.4575,133.7248,134.043,49879.0
2021-10-13 15:30:00,139.03,139.88,138.93,139.82,204620.0,134.043,134.8625,133.9465,134.8046,204620.0
2021-10-14 09:30:00,141.65,142.16,141.03,141.47,51098.0,136.569,137.0607,135.9712,136.3954,51098.0
2021-10-14 10:00:00,141.47,142.22,141.3,142.0,47260.0,136.3954,137.1185,136.2315,136.9064,47260.0
2021-10-14 10:30:00,142.12,142.12,140.05,140.28,62922.0,137.0221,137.0221,135.0264,135.2481,62922.0
2021-10-14 11:00:00,140.28,140.93,140.2,140.61,18396.0,135.2481,135.8748,135.171,135.5663,18396.0
2021-10-14 11:30:00,140.59,141.62,140.5,141.62,19928.0,135.547,136.54,135.4602,136.54,19928.0
2021-10-14 12:00:00,141.62,141.95,141.4,141.95,24641.0,136.54,136.8582,136.3279,136.8582,24641.0
2021-10-14 12:30:00,141.9,142.13,141.48,142.08,17058.0,136.81,137.0318,136.4051,136.9835,17058.0
2021-10-14 13:00:00,142.13,142.35,141.79,142.18,16773.0,137.0318,137.2439,136.7039,137.08,16773.0
2021-10-14 13:30:00,142.27,142.32,141.47,141.5,23915.0,137.1667,137.2149,136.3954,136.4244,23915.0
2021-10-14 14:00:00,141.46,142.0,141.1,141.66,26099.0,136.3858,136.9064,136.0387,136.5786,26099.0
2021-10-14 14:30:00,141.84,141.95,141.57,141.78,23451.0,136.7522,136.8582,136.4918,136.6943,23451.0
2021-10-14 15:00:00,141.82,141.99,141.5,141.69,29359.0,136.7329,136.8968,136.4244,136.6075,29359.0
2021-10-14 15:30:00,141.75,142.52,141.75,142.42,61983.0,136.6654,137.4078,136.6654,137.3114,61983.0
2021-10-15 09:30:00,142.86,143.83,141.71,143.46,41749.0,137.7356,138.6708,136.6268,138.314,41749.0
2021-10-15 10:00:00,143.35,144.33,143.25,143.36,61718.0,138.208,139.1528,138.1116,138.2176,61718.0
2021-10-15 10:30:00,143.37,145.26,143.37,144.73,62809.0,138.2273,140.0495,138.2273,139.5385,62809.0
2021-10-15 11:00:00,144.74,145.04,144.56,144.73,28418.0,139.5481,139.8374,139.3746,139.5385,28418.0
2021-10-15 11:30:00,144.73,145.87,144.73,145.68,123125.0,139.5385,140.6376,139.5385,140.4544,123125.0
2021-10-15 12:00:00,145.66,146.09,145.05,145.28,26710.0,140.4351,140.8497,139.847,140.0688,26710.0
2021-10-15 12:30:00,145.24,145.56,144.87,144.87,15802.0,140.0302,140.3387,139.6735,139.6735,15802.0
2021-10-15 13:00:00,144.8,144.88,144.27,144.71,37254.0,139.606,139.6831,139.095,139.5192,37254.0
2021-10-15 13:30:00,144.71,145.18,144.62,144.87,52020.0,139.5192,139.9723,139.4324,139.6735,52020.0
2021-10-15 14:00:00,144.88,145.08,144.33,144.53,16488.0,139.6831,139.8759,139.1528,139.3457,16488.0
2021-10-15 14:30:00,144.53,145.14,144.53,144.94,35649.0,139.3457,139.9338,139.3457,139.741,35649.0
2021-10-15 15:00:00,145.02,145.08,144.29,144.58,75743.0,139.8181,139.8759,139.1143,139.3939,75743.0
2021-10-15 15:30:00,144.49,144.61,143.68,144.25,171825.0,139.3071,139.4228,138.5262,139.0757,171825.0
2021-10-18 09:30:00,142.8,144.89,142.8,143.88,25600.0,137.6777,139.6928,137.6777,138.719,25600.0
2021-10-18 10:00:00,144.13,144.91,143.89,144.28,20864.0,138.96,139.712,138.7286,139.1046,20864.0
2021-10-18 10:30:00,144.42,145.07,144.11,144.87,20763.0,139.2396,139.8663,138.9407,139.6735,20763.0
2021-10-18 11:00:00,144.86,145.03,144.47,144.78,17020.0,139.6638,139.8277,139.2878,139.5867,17020.0
2021-10-18 11:30:00,144.65,145.47,144.63,145.16,16334.0,139.4614,140.2519,139.4421,139.9531,16334.0
2021-10-18 12:00:00,145.03,145.77,145.03,145.29,13656.0,139.8277,140.5412,139.8277,140.0784,13656.0
2021-10-18 12:30:00,145.18,145.58,145.12,145.51,28484.0,139.9723,140.358,139.9145,140.2905,28484.0
2021-10-18 13:00:00,145.59,145.64,145.28,145.55,19029.0,140.3676,140.4158,140.0688,140.3291,19029.0
2021-10-18 13:30:00,145.56,145.75,145.43,145.58,20286.0,140.3387,140.5219,140.2134,140.358,20286.0
2021-10-18 14:00:00,145.5,146.19,145.42,145.78,24322.0,140.2809,140.9461,140.2037,140.5508,24322.0
2021-10-18 14:30:00,145.73,146.3,145.72,146.04,24419.0,140.5026,141.0522,140.493,140.8015,24419.0
2021-10-18 15:00:00,146.03,146.26,145.54,146.26,46823.0,140.7919,141.0136,140.3194,141.0136,46823.0
2021-10-18 15:30:00,146.22,146.49,145.8,146.31,104351.0,140.975,141.2354,140.5701,141.0618,104351.0
2021-10-19 09:30:00,146.53,147.41,145.9,146.14,60301.0,141.2739,142.1224,140.6665,140.8979,60301.0
2021-10-19 10:00:00,145.95,146.64,145.57,145.84,53640.0,140.7147,141.38,140.3484,140.6087,53640.0
2021-10-19 10:30:00,145.81,146.43,145.48,146.29,35400.0,140.5798,141.1775,140.2616,141.0425,35400.0
2021-10-19 11:00:00,146.28,146.46,145.18,145.44,33775.0,141.0329,141.2064,139.9723,140.223,33775.0
2021-10-19 11:30:00,145.44,145.82,145.38,145.52,24294.0,140.223,140.5894,140.1652,140.3002,24294.0
2021-10-19 12:00:00,145.46,145.83,144.85,145.0,28549.0,140.2423,140.599,139.6542,139.7988,28549.0
2021-10-19 12:30:00,145.06,145.77,144.96,145.5,23407.0,139.8567,140.5412,139.7602,140.2809,23407.0
2021-10-19 13:00:00,145.6,145.76,144.5,145.08,33189.0,140.3773,140.5315,139.3167,139.8759,33189.0
2021-10-19 13:30:00,145.07,145.6,145.03,145.56,22229.0,139.8663,140.3773,139.8277,140.3387,22229.0
2021-10-19 14:00:00,145.55,145.67,145.26,145.38,36594.0,140.3291,140.4448,140.0495,140.1652,36594.0
2021-10-19 14:30:00,145.35,145.62,145.26,145.3,59989.0,140.1363,140.3966,140.0495,140.088,59989.0
2021-10-19 15:00:00,145.29,145.65,145.29,145.53,37763.0,140.0784,140.4255,140.0784,140.3098,37763.0
2021-10-19 15:30:00,145.49,145.82,145.13,145.76,96374.0,140.2712,140.5894,139.9241,140.5315,96374.0
2021-10-20 09:30:00,146.24,146.84,145.16,146.27,17419.0,140.9943,141.5728,139.9531,141.0233,17419.0
2021-10-20 10:00:00,146.39,147.9,146.22,147.35,21114.0,141.1389,142.5948,140.975,142.0645,21114.0
2021-10-20 10:30:00,147.75,148.39,147.55,147.9,47807.0,142.4502,143.0672,142.2573,142.5948,47807.0
2021-10-20 11:00:00,147.96,149.15,147.9,149.13,40213.0,142.6526,143.7999,142.5948,143.7807,40213.0
2021-10-20 11:30:00,149.3,149.8,148.66,149.28,36905.0,143.9446,144.4266,143.3275,143.9253,36905.0
2021-10-20 12:00:00,149.31,149.48,149.05,149.33,29931.0,143.9542,144.1181,143.7035,143.9735,29931.0
2021-10-20 12:30:00,149.41,150.08,149.39,149.8,39453.0,144.0506,144.6966,144.0313,144.4266,39453.0
2021-10-20 13:00:00,149.81,150.12,148.42,149.0,72703.0,144.4363,144.7351,143.0961,143.6553,72703.0
2021-10-20 13:30:00,149.06,149.3,148.74,148.74,38728.0,143.7132,143.9446,143.4047,143.4047,38728.0
2021-10-20 14:00:00,148.71,149.2,148.69,149.06,32260.0,143.3757,143.8482,143.3564,143.7132,32260.0
2021-10-20 14:30:00,149.05,149.31,148.88,149.16,39263.0,143.7035,143.9542,143.5396,143.8096,39263.0
2021-10-20 15:00:00,149.2,149.26,148.47,148.55,36450.0,143.8482,143.906,143.1443,143.2215,36450.0
2021-10-20 15:30:00,148.54,149.76,148.47,149.55,111710.0,143.2118,144.3881,143.1443,144.1856,111710.0
2021-10-21 09:30:00,149.16,149.7,147.81,148.05,22826.0,143.8096,144.3302,142.508,142.7394,22826.0
2021-10-21 10:00:00,148.11,148.75,147.72,148.67,24679.0,142.7972,143.4143,142.4212,143.3372,24679.0
2021-10-21 10:30:00,148.71,149.63,148.68,149.25,28074.0,143.3757,144.2627,143.3468,143.8964,28074.0
2021-10-21 11:00:00,149.22,149.41,148.78,149.0,27853.0,143.8674,144.0506,143.4432,143.6553,27853.0
2021-10-21 11:30:00,149.07,150.01,148.97,149.56,17254.0,143.7228,144.6291,143.6264,144.1952,17254.0
2021-10-21 12:00:00,149.8,150.28,149.61,149.91,20213.0,144.4266,144.8894,144.2434,144.5327,20213.0
2021-10-21 12:30:00,149.91,150.28,149.57,149.57,18709.0,144.5327,144.8894,144.2049,144.2049,18709.0
2021-10-21 13:00:00,149.49,149.98,149.46,149.76,11960.0,144.1277,144.6002,144.0988,144.3881,11960.0
2021-10-21 13:30:00,149.74,150.28,149.48,149.65,21363.0,144.3688,144.8894,144.1181,144.282,21363.0
2021-10-21 14:00:00,149.68,150.04,149.36,149.55,10317.0,144.3109,144.658,144.0024,144.1856,10317.0
2021-10-21 14:30:00,149.57,149.67,148.86,149.07,23131.0,144.2049,144.3013,143.5203,143.7228,23131.0
2021-10-21 15:00:00,149.07,149.99,149.06,149.63,42974.0,143.7228,144.6098,143.7132,144.2627,42974.0
2021-10-21 15:30:00,149.68,150.99,149.59,150.7,166203.0,144.3109,145.5739,144.2242,145.2943,166203.0
2021-10-22 09:30:00,150.62,150.84,149.34,150.28,73157.0,145.2172,145.4293,143.9831,144.8894,73157.0
2021-10-22 10:00:00,150.15,150.21,149.72,150.06,89115.0,144.7641,144.8219,144.3495,144.6773,89115.0
2021-10-22 10:30:00,149.96,150.18,149.69,149.88,14157.0,144.5809,144.793,144.3206,144.5038,14157.0
2021-10-22 11:00:00,149.94,150.35,149.63,149.85,20089.0,144.5616,144.9569,144.2627,144.4748,20089.0
2021-10-22 11:30:00,149.77,149.95,148.48,149.0,39412.0,144.3977,144.5712,143.154,143.6553,39412.0
2021-10-22 12:00:00,148.94,150.1,148.83,150.1,25414.0,143.5975,144.7159,143.4914,144.7159,25414.0
2021-10-22 12:30:00,150.13,150.46,150.03,150.03,81173.0,144.7448,145.063,144.6484,144.6484,81173.0
2021-10-22 13:00:00,149.99,150.16,149.79,150.08,12146.0,144.6098,144.7737,144.417,144.6966,12146.0
2021-10-22 13:30:00,149.9,150.25,149.66,149.66,16206.0,144.523,144.8605,144.2917,144.2917,16206.0
2021-10-22 14:00:00,149.83,150.3,149.75,150.08,43116.0,144.4556,144.9087,144.3784,144.6966,43116.0
2021-10-22 14:30:00,150.12,150.31,149.97,150.06,15652.0,144.7351,144.9183,144.5905,144.6773,15652.0
2021-10-22 15:00:00,149.95,149.96,149.28,149.63,40870.0,144.5712,144.5809,143.9253,144.2627,40870.0
2021-10-22 15:30:00,149.64,150.32,149.53,150.23,90246.0,144.2724,144.928,144.1663,144.8412,90246.0
2021-10-25 09:30:00,150.26,151.19,149.84,150.24,55954.0,144.8701,145.7668,144.4652,144.8508,55954.0
2021-10-25 10:00:00,150.29,151.06,150.29,151.0,26098.0,144.8991,145.6414,144.8991,145.5836,26098.0
2021-10-25 10:30:00,150.98,151.5,150.88,151.37,46819.0,145.5643,146.0656,145.4679,145.9403,46819.0
2021-10-25 11:00:00,151.47,152.21,151.43,152.13,17336.0,146.0367,146.7502,145.9982,146.6731,17336.0
2021-10-25 11:30:00,152.19,153.94,152.19,153.17,45028.0,146.7309,148.4181,146.7309,147.6757,45028.0
2021-10-25 12:00:00,153.17,153.67,153.07,153.11,27925.0,147.6757,148.1578,147.5793,147.6179,27925.0
2021-10-25 12:30:00,153.12,153.15,152.69,153.06,18402.0,147.6275,147.6565,147.213,147.5697,18402.0
2021-10-25 13:00:00,153.28,153.91,153.14,153.74,41401.0,147.7818,148.3892,147.6468,148.2253,41401.0
2021-10-25 13:30:00,153.71,153.74,153.2,153.31,12339.0,148.1964,148.2253,147.7047,147.8107,12339.0
2021-10-25 14:00:00,153.19,153.59,153.19,153.5,7499.0,147.695,148.0807,147.695,147.9939,7499.0
2021-10-25 14:30:00,153.5,153.55,153.05,153.16,13545.0,147.9939,148.0421,147.56,147.6661,13545.0
2021-10-25 15:00:00,153.16,153.48,153.15,153.38,14435.0,147.6661,147.9746,147.6565,147.8782,14435.0
2021-10-25 15:30:00,153.42,154.03,153.28,154.01,69823.0,147.9168,148.5049,147.7818,148.4856,69823.0
2021-10-26 09:30:00,155.08,155.41,153.74,154.19,57810.0,149.5172,149.8354,148.2253,148.6592,57810.0
2021-10-26 10:00:00,154.0,154.53,153.84,154.0,17425.0,148.476,148.987,148.3217,148.476,17425.0
2021-10-26 10:30:00,154.03,154.11,153.38,153.46,13969.0,148.5049,148.582,147.8782,147.9553,13969.0
2021-10-26 11:00:00,153.4,153.51,152.05,152.25,20890.0,147.8975,148.0035,146.5959,146.7887,20890.0
2021-10-26 11:30:00,152.26,153.06,151.72,152.64,20251.0,146.7984,147.5697,146.2778,147.1648,20251.0
2021-10-26 12:00:00,152.71,152.71,152.2,152.66,10130.0,147.2322,147.2322,146.7405,147.184,10130.0
2021-10-26 12:30:00,152.6,152.68,151.68,152.59,17359.0,147.1262,147.2033,146.2392,147.1166,17359.0
2021-10-26 13:00:00,152.51,152.55,151.64,151.69,16568.0,147.0394,147.078,146.2006,146.2488,16568.0
2021-10-26 13:30:00,151.75,152.4,151.68,151.77,17912.0,146.3067,146.9334,146.2392,146.326,17912.0
2021-10-26 14:00:00,151.67,151.97,151.4,151.45,14345.0,146.2296,146.5188,145.9692,146.0174,14345.0
2021-10-26 14:30:00,151.45,151.69,151.24,151.4,19170.0,146.0174,146.2488,145.815,145.9692,19170.0
2021-10-26 15:00:00,151.39,151.57,150.9,151.06,20748.0,145.9596,146.1331,145.4872,145.6414,20748.0
2021-10-26 15:30:00,151.09,151.3,150.85,151.08,66967.0,145.6704,145.8728,145.439,145.6607,66967.0
2021-10-27 09:30:00,150.87,151.84,150.43,150.91,21133.0,145.4582,146.3935,145.034,145.4968,21133.0
2021-10-27 10:00:00,151.19,151.96,150.79,150.97,17225.0,145.7668,146.5091,145.3811,145.5547,17225.0
2021-10-27 10:30:00,150.81,150.81,149.8,149.99,10757.0,145.4004,145.4004,144.4266,144.6098,10757.0
2021-10-27 11:00:00,150.12,151.05,149.98,151.02,9449.0,144.7351,145.6318,144.6002,145.6029,9449.0
2021-10-27 11:30:00,150.87,151.14,150.36,150.57,5545.0,145.4582,145.7186,144.9665,145.169,5545.0
2021-10-27 12:00:00,150.52,151.23,150.46,151.19,10401.0,145.1208,145.8053,145.063,145.7668,10401.0
2021-10-27 12:30:00,151.18,151.59,151.13,151.51,13554.0,145.7571,146.1524,145.7089,146.0753,13554.0
2021-10-27 13:00:00,151.58,151.79,151.41,151.44,43358.0,146.1428,146.3452,145.9789,146.0078,43358.0
2021-10-27 13:30:00,151.44,151.47,150.36,150.4,13510.0,146.0078,146.0367,144.9665,145.0051,13510.0
2021-10-27 14:00:00,150.39,150.77,150.34,150.51,15124.0,144.9955,145.3618,144.9473,145.1112,15124.0
2021-10-27 14:30:00,150.51,150.51,149.6,149.9,8810.0,145.1112,145.1112,144.2338,144.523,8810.0
2021-10-27 15:00:00,149.89,150.03,149.12,149.46,22468.0,144.5134,144.6484,143.771,144.0988,22468.0
2021-10-27 15:30:00,149.54,150.14,149.27,149.52,84074.0,144.176,144.7544,143.9156,144.1567,84074.0
2021-10-28 09:30:00,150.32,151.23,150.08,150.89,11780.0,144.928,145.8053,144.6966,145.4775,11780.0
2021-10-28 10:00:00,150.9,150.98,150.3,150.78,7353.0,145.4872,145.5643,144.9087,145.3715,7353.0
2021-10-28 10:30:00,151.14,151.87,150.87,151.65,11691.0,145.7186,146.4224,145.4582,146.2103,11691.0
2021-10-28 11:00:00,151.8,151.91,151.48,151.52,11767.0,146.3549,146.4609,146.0464,146.0849,11767.0
2021-10-28 11:30:00,151.6,152.14,151.56,151.81,11675.0,146.1621,146.6827,146.1235,146.3645,11675.0
2021-10-28 12:00:00,151.82,152.46,151.32,151.32,14668.0,146.3742,146.9912,145.8921,145.8921,14668.0
2021-10-28 12:30:00,151.31,151.58,151.31,151.47,7219.0,145.8825,146.1428,145.8825,146.0367,7219.0
2021-10-28 13:00:00,151.47,151.59,150.92,150.99,8890.0,146.0367,146.1524,145.5065,145.5739,8890.0
2021-10-28 13:30:00,151.05,151.4,151.05,151.21,7580.0,145.6318,145.9692,145.6318,145.7861,7580.0
2021-10-28 14:00:00,151.27,151.81,151.22,151.74,8703.0,145.8439,146.3645,145.7957,146.297,8703.0
2021-10-28 14:30:00,151.74,151.84,151.4,151.78,8353.0,146.297,146.3935,145.9692,146.3356,8353.0
2021-10-28 15:00:00,151.72,151.84,151.45,151.68,15101.0,146.2778,146.3935,146.0174,146.2392,15101.0
2021-10-28 15:30:00,151.7,152.3,151.65,152.17,48285.0,146.2585,146.837,146.2103,146.7116,48285.0
2021-10-29 09:30:00,151.3,152.17,150.99,152.06,19132.0,145.8728,146.7116,145.5739,146.6056,19132.0
2021-10-29 10:00:00,152.06,152.67,151.76,151.85,18592.0,146.6056,147.1937,146.3163,146.4031,18592.0
2021-10-29 10:30:00,151.88,152.18,151.51,151.61,6756.0,146.432,146.7213,146.0753,146.1717,6756.0
2021-10-29 11:00:00,151.58,152.01,151.38,151.78,13367.0,146.1428,146.5574,145.95,146.3356,13367.0
2021-10-29 11:30:00,151.78,151.96,151.03,151.17,8189.0,146.3356,146.5091,145.6125,145.7475,8189.0
2021-10-29 12:00:00,151.19,151.79,151.05,151.78,19666.0,145.7668,146.3452,145.6318,146.3356,19666.0
2021-10-29 12:30:00,151.83,151.87,151.54,151.54,15498.0,146.3838,146.4224,146.1042,146.1042,15498.0
2021-10-29 13:00:00,151.53,151.73,151.45,151.57,7544.0,146.0946,146.2874,146.0174,146.1331,7544.0
2021-10-29 13:30:00,151.52,151.52,151.03,151.07,6021.0,146.0849,146.0849,145.6125,145.6511,6021.0
2021-10-29 14:00:00,151.03,151.03,150.07,150.22,12993.0,145.6125,145.6125,144.6869,144.8316,12993.0
2021-10-29 14:30:00,150.12,151.04,150.09,151.02,7702.0,144.7351,145.6221,144.7062,145.6029,7702.0
2021-10-29 15:00:00,150.95,151.04,150.58,150.84,11017.0,145.5354,145.6221,145.1786,145.4293,11017.0
2021-10-29 15:30:00,150.9,152.4,150.9,152.23,117481.0,145.4872,146.9334,145.4872,146.7695,117481.0
2021-11-01 09:30:00,152.06,152.27,149.93,150.85,33879.0,146.6056,146.808,144.552,145.439,33879.0
2021-11-01 10:00:00,150.69,151.08,150.01,150.15,24220.0,145.2847,145.6607,144.6291,144.7641,24220.0
2021-11-01 10:30:00,150.44,151.43,150.31,151.02,31995.0,145.0437,145.9982,144.9183,145.6029,31995.0
2021-11-01 11:00:00,151.03,151.7,150.84,151.11,31127.0,145.6125,146.2585,145.4293,145.6896,31127.0
2021-11-01 11:30:00,151.12,151.61,150.73,151.54,27285.0,145.6993,146.1717,145.3233,146.1042,27285.0
2021-11-01 12:00:00,151.62,151.71,151.09,151.26,19329.0,146.1813,146.2681,145.6704,145.8343,19329.0
2021-11-01 12:30:00,151.19,151.8,151.19,151.66,22309.0,145.7668,146.3549,145.7668,146.2199,22309.0
2021-11-01 13:00:00,151.63,151.63,151.04,151.33,17150.0,146.191,146.191,145.6221,145.9017,17150.0
2021-11-01 13:30:00,151.36,151.55,151.03,151.2,13865.0,145.9307,146.1139,145.6125,145.7764,13865.0
2021-11-01 14:00:00,151.21,151.28,150.67,150.71,14845.0,145.7861,145.8535,145.2654,145.304,14845.0
2021-11-01 14:30:00,150.7,151.07,150.7,150.76,13998.0,145.2943,145.6511,145.2943,145.3522,13998.0
2021-11-01 15:00:00,150.69,151.08,150.36,150.36,34579.0,145.2847,145.6607,144.9665,144.9665,34579.0
2021-11-01 15:30:00,150.36,150.85,150.06,150.66,87289.0,144.9665,145.439,144.6773,145.2558,87289.0
2021-11-02 09:30:00,154.57,159.5,154.46,159.5,167595.0,149.0255,153.7787,148.9195,153.7787,167595.0
2021-11-02 10:00:00,159.02,162.4,158.02,160.63,141687.0,153.3159,156.5747,152.3518,154.8682,141687.0
2021-11-02 10:30:00,160.56,161.53,158.75,159.46,38252.0,154.8007,155.7359,153.0556,153.7401,38252.0
2021-11-02 11:00:00,159.47,159.75,158.47,159.25,32726.0,153.7498,154.0197,152.7856,153.5377,32726.0
2021-11-02 11:30:00,159.25,160.04,158.35,158.7,24087.0,153.5377,154.2993,152.6699,153.0074,24087.0
2021-11-02 12:00:00,158.59,159.02,157.93,158.36,84450.0,152.9013,153.3159,152.265,152.6796,84450.0
2021-11-02 12:30:00,158.35,159.32,158.14,159.16,27753.0,152.6699,153.6051,152.4675,153.4509,27753.0
2021-11-02 13:00:00,159.09,159.09,158.45,158.62,32281.0,153.3834,153.3834,152.7664,152.9303,32281.0
2021-11-02 13:30:00,158.68,159.43,158.32,159.28,22754.0,152.9881,153.7112,152.641,153.5666,22754.0
2021-11-02 14:00:00,159.4,159.58,158.82,159.16,45885.0,153.6823,153.8558,153.1231,153.4509,45885.0
2021-11-02 14:30:00,159.12,159.91,158.8,159.91,32806.0,153.4123,154.174,153.1038,154.174,32806.0
2021-11-02 15:00:00,159.58,159.65,159.16,159.63,21239.0,153.8558,153.9233,153.4509,153.904,21239.0
2021-11-02 15:30:00,159.59,160.13,159.4,160.09,109438.0,153.8655,154.3861,153.6823,154.3475,109438.0
2021-11-03 09:30:00,159.75,162.71,159.75,161.39,36159.0,154.0197,156.8735,154.0197,155.6009,36159.0
2021-11-03 10:00:00,161.5,162.05,159.92,161.3,29238.0,155.7069,156.2372,154.1836,155.5141,29238.0
2021-11-03 10:30:00,161.31,162.63,160.87,162.46,24262.0,155.5238,156.7964,155.0995,156.6325,24262.0
2021-11-03 11:00:00,162.4,162.82,161.7,162.82,32359.0,156.5747,156.9796,155.8998,156.9796,32359.0
2021-11-03 11:30:00,162.7,162.83,161.87,162.05,35350.0,156.8639,156.9892,156.0637,156.2372,35350.0
2021-11-03 12:00:00,162.08,162.39,161.73,161.73,16243.0,156.2661,156.565,155.9287,155.9287,16243.0
2021-11-03 12:30:00,161.61,161.67,160.38,160.71,10561.0,155.813,155.8708,154.6271,154.9453,10561.0
2021-11-03 13:00:00,160.78,161.08,160.48,161.08,11157.0,155.0128,155.302,154.7235,155.302,11157.0
2021-11-03 13:30:00,161.07,161.33,160.85,161.11,5564.0,155.2924,155.543,155.0803,155.3309,5564.0
2021-11-03 14:00:00,161.15,162.0,161.14,161.87,11037.0,155.3695,156.189,155.3599,156.0637,11037.0
2021-11-03 14:30:00,161.95,162.71,161.92,162.71,35430.0,156.1408,156.8735,156.1119,156.8735,35430.0
2021-11-03 15:00:00,162.71,162.86,162.12,162.27,18585.0,156.8735,157.0182,156.3047,156.4493,18585.0
2021-11-03 15:30:00,162.27,163.16,162.26,163.0,103325.0,156.4493,157.3074,156.4397,157.1531,103325.0
2021-11-04 09:30:00,162.62,163.81,162.09,163.26,18997.0,156.7868,157.9341,156.2758,157.4038,18997.0
2021-11-04 10:00:00,163.0,163.75,162.69,163.75,9686.0,157.1531,157.8762,156.8543,157.8762,9686.0
2021-11-04 10:30:00,163.7,164.26,163.66,163.98,13881.0,157.828,158.3679,157.7895,158.098,13881.0
2021-11-04 11:00:00,163.92,164.64,163.64,163.87,16673.0,158.0401,158.7343,157.7702,157.9919,16673.0
2021-11-04 11:30:00,163.87,164.74,163.84,164.64,10713.0,157.9919,158.8307,157.963,158.7343,10713.0
2021-11-04 12:00:00,164.52,164.54,163.92,164.35,33085.0,158.6186,158.6379,158.0401,158.4547,33085.0
2021-11-04 12:30:00,164.45,165.0,163.63,164.87,28345.0,158.5511,159.0814,157.7605,158.9561,28345.0
2021-11-04 13:00:00,164.98,165.15,164.61,165.08,27382.0,159.0621,159.226,158.7054,159.1585,27382.0
2021-11-04 13:30:00,165.15,165.37,164.84,165.03,18266.0,159.226,159.4381,158.9271,159.1103,18266.0
2021-11-04 14:00:00,164.88,165.12,164.41,164.73,22711.0,158.9657,159.1971,158.5126,158.8211,22711.0
2021-11-04 14:30:00,164.7,164.73,164.05,164.29,25880.0,158.7922,158.8211,158.1655,158.3969,25880.0
2021-11-04 15:00:00,164.2,165.01,164.08,165.01,14796.0,158.3101,159.091,158.1944,159.091,14796.0
2021-11-04 15:30:00,165.0,165.58,164.83,165.24,86048.0,159.0814,159.6406,158.9175,159.3128,86048.0
2021-11-05 09:30:00,167.09,167.3,165.63,167.14,11878.0,161.0964,161.2989,159.6888,161.1446,11878.0
2021-11-05 10:00:00,167.14,167.61,165.95,166.23,20221.0,161.1446,161.5978,159.9973,160.2673,20221.0
2021-11-05 10:30:00,166.23,166.3,163.31,163.69,25737.0,160.2673,160.3348,157.452,157.8184,25737.0
2021-11-05 11:00:00,163.95,164.51,163.81,164.16,32029.0,158.0691,158.609,157.9341,158.2715,32029.0
2021-11-05 11:30:00,164.17,164.45,163.76,164.29,9053.0,158.2812,158.5511,157.8859,158.3969,9053.0
2021-11-05 12:00:00,164.21,165.01,163.82,164.62,17395.0,158.3197,159.091,157.9437,158.715,17395.0
2021-11-05 12:30:00,164.54,165.02,164.17,165.02,9046.0,158.6379,159.1007,158.2812,159.1007,9046.0
2021-11-05 13:00:00,165.12,165.15,163.7,163.7,18527.0,159.1971,159.226,157.828,157.828,18527.0
2021-11-05 13:30:00,163.63,164.47,163.63,164.26,5150.0,157.7605,158.5704,157.7605,158.3679,5150.0
2021-11-05 14:00:00,164.33,164.88,164.31,164.86,3508.0,158.4354,158.9657,158.4162,158.9464,3508.0
2021-11-05 14:30:00,164.85,164.97,164.49,164.91,18032.0,158.9368,159.0525,158.5897,158.9946,18032.0
2021-11-05 15:00:00,164.85,164.94,164.19,164.4,13340.0,158.9368,159.0236,158.3005,158.5029,13340.0
2021-11-05 15:30:00,164.47,164.95,164.28,164.45,36675.0,158.5704,159.0332,158.3872,158.5511,36675.0
2021-11-08 09:30:00,166.47,167.64,164.15,164.76,15494.0,160.4987,161.6267,158.2619,158.85,15494.0
2021-11-08 10:00:00,164.72,165.47,164.25,164.97,8501.0,158.8114,159.5345,158.3583,159.0525,8501.0
2021-11-08 10:30:00,164.98,165.44,164.71,165.05,10255.0,159.0621,159.5056,158.8018,159.1296,10255.0
2021-11-08 11:00:00,164.92,165.6,164.88,165.12,9713.0,159.0043,159.6599,158.9657,159.1971,9713.0
2021-11-08 11:30:00,165.36,165.8,165.14,165.67,29799.0,159.4285,159.8527,159.2164,159.7274,29799.0
2021-11-08 12:00:00,165.81,165.81,165.25,165.43,12958.0,159.8623,159.8623,159.3224,159.496,12958.0
2021-11-08 12:30:00,165.4,165.44,164.6,164.96,4586.0,159.4671,159.5056,158.6957,159.0428,4586.0
2021-11-08 13:00:00,164.96,165.7,164.96,165.65,6865.0,159.0428,159.7563,159.0428,159.7081,6865.0
2021-11-08 13:30:00,165.64,165.8,165.47,165.6,6771.0,159.6984,159.8527,159.5345,159.6599,6771.0
2021-11-08 14:00:00,165.61,165.61,165.14,165.22,9182.0,159.6695,159.6695,159.2164,159.2935,9182.0
2021-11-08 14:30:00,165.22,165.82,165.22,165.75,9889.0,159.2935,159.872,159.2935,159.8045,9889.0
2021-11-08 15:00:00,165.82,165.92,165.71,165.82,12375.0,159.872,159.9684,159.7659,159.872,12375.0
2021-11-08 15:30:00,165.86,166.02,165.19,165.19,41168.0,159.9106,160.0648,159.2646,159.2646,41168.0
2021-11-09 09:30:00,164.61,165.84,164.61,165.48,6715.0,158.7054,159.8913,158.7054,159.5442,6715.0
2021-11-09 10:00:00,165.33,165.33,164.6,164.6,4568.0,159.3996,159.3996,158.6957,158.6957,4568.0
2021-11-09 10:30:00,164.78,165.82,164.61,165.34,19383.0,158.8693,159.872,158.7054,159.4092,19383.0
2021-11-09 11:00:00,165.35,165.38,164.31,164.32,4420.0,159.4188,159.4478,158.4162,158.4258,4420.0
2021-11-09 11:30:00,164.24,165.01,164.24,165.01,6066.0,158.3487,159.091,158.3487,159.091,6066.0
2021-11-09 12:00:00,164.9,165.21,164.72,165.06,54960.0,158.985,159.2839,158.8114,159.1392,54960.0
2021-11-09 12:30:00,165.02,165.86,164.93,165.18,12572.0,159.1007,159.9106,159.0139,159.2549,12572.0
2021-11-09 13:00:00,165.42,166.0,165.42,165.8,4751.0,159.4863,160.0455,159.4863,159.8527,4751.0
2021-11-09 13:30:00,165.87,166.05,164.99,165.07,18684.0,159.9202,160.0937,159.0718,159.1489,18684.0
2021-11-09 14:00:00,165.22,165.44,164.79,164.89,12389.0,159.2935,159.5056,158.8789,158.9753,12389.0
2021-11-09 14:30:00,165.01,165.25,164.83,165.1,8669.0,159.091,159.3224,158.9175,159.1778,8669.0
2021-11-09 15:00:00,165.11,165.15,164.82,164.95,5827.0,159.1875,159.226,158.9079,159.0332,5827.0
2021-11-09 15:30:00,164.95,165.51,164.87,165.16,58767.0,159.0332,159.5731,158.9561,159.2357,58767.0
2021-11-10 09:30:00,165.57,166.11,164.67,165.44,8733.0,159.631,160.1516,158.7632,159.5056,8733.0
2021-11-10 10:00:00,165.44,165.48,164.97,165.27,5905.0,159.5056,159.5442,159.0525,159.3417,5905.0
2021-11-10 10:30:00,165.32,165.7,164.88,165.25,7607.0,159.3899,159.7563,158.9657,159.3224,7607.0
2021-11-10 11:00:00,165.17,165.38,164.73,164.81,6150.0,159.2453,159.4478,158.8211,158.8982,6150.0
2021-11-10 11:30:00,164.83,165.05,164.69,164.84,6571.0,158.9175,159.1296,158.7825,158.9271,6571.0
2021-11-10 12:00:00,164.8,164.81,164.17,164.45,14014.0,158.8886,158.8982,158.2812,158.5511,14014.0
2021-11-10 12:30:00,164.42,164.82,164.23,164.51,11890.0,158.5222,158.9079,158.339,158.609,11890.0
2021-11-10 13:00:00,164.63,164.63,164.15,164.45,9389.0,158.7247,158.7247,158.2619,158.5511,9389.0
2021-11-10 13:30:00,164.53,164.81,164.24,164.47,6878.0,158.6283,158.8982,158.3487,158.5704,6878.0
2021-11-10 14:00:00,164.22,164.22,163.52,163.52,8456.0,158.3294,158.3294,157.6545,157.6545,8456.0
2021-11-10 14:30:00,163.52,164.01,163.3,163.89,9628.0,157.6545,158.1269,157.4424,158.0112,9628.0
2021-11-10 15:00:00,163.78,164.46,163.66,164.22,11697.0,157.9052,158.5608,157.7895,158.3294,11697.0
2021-11-10 15:30:00,164.14,164.41,163.94,164.26,50583.0,158.2522,158.5126,158.0594,158.3679,50583.0
2021-11-11 09:30:00,164.93,166.73,164.4,165.06,8685.0,159.0139,160.7493,158.5029,159.1392,8685.0
2021-11-11 10:00:00,165.32,165.92,164.95,165.16,19478.0,159.3899,159.9684,159.0332,159.2357,19478.0
2021-11-11 10:30:00,165.16,166.84,164.96,166.32,35707.0,159.2357,160.8554,159.0428,160.3541,35707.0
2021-11-11 11:00:00,166.28,166.54,166.01,166.04,5837.0,160.3155,160.5662,160.0552,160.0841,5837.0
2021-11-11 11:30:00,166.03,166.31,165.54,165.65,17902.0,160.0745,160.3444,159.602,159.7081,17902.0
2021-11-11 12:00:00,166.0,166.21,165.71,166.01,3247.0,160.0455,160.248,159.7659,160.0552,3247.0
2021-11-11 12:30:00,165.98,166.47,165.78,166.32,13424.0,160.0262,160.4987,159.8334,160.3541,13424.0
2021-11-11 13:00:00,166.2,166.22,165.69,165.71,19815.0,160.2384,160.2576,159.7466,159.7659,19815.0
2021-11-11 13:30:00,165.9,166.21,165.83,165.93,2791.0,159.9491,160.248,159.8816,159.978,2791.0
2021-11-11 14:00:00,165.98,166.27,165.52,166.02,15998.0,160.0262,160.3058,159.5827,160.0648,15998.0
2021-11-11 14:30:00,165.93,165.94,165.21,165.54,2702.0,159.978,159.9877,159.2839,159.602,2702.0
2021-11-11 15:00:00,165.64,165.7,165.38,165.7,3751.0,159.6984,159.7563,159.4478,159.7563,3751.0
2021-11-11 15:30:00,165.61,165.77,165.36,165.74,24765.0,159.6695,159.8238,159.4285,159.7949,24765.0
2021-11-12 09:30:00,165.76,167.01,165.29,166.64,10075.0,159.8141,161.0193,159.361,160.6626,10075.0
2021-11-12 10:00:00,166.51,166.51,165.22,165.5,5875.0,160.5372,160.5372,159.2935,159.5635,5875.0
2021-11-12 10:30:00,165.55,165.95,165.31,165.42,5549.0,159.6117,159.9973,159.3803,159.4863,5549.0
2021-11-12 11:00:00,165.5,166.11,165.39,165.84,4842.0,159.5635,160.1516,159.4574,159.8913,4842.0
2021-11-12 11:30:00,165.84,166.27,165.83,166.12,8909.0,159.8913,160.3058,159.8816,160.1612,8909.0
2021-11-12 12:00:00,166.05,166.85,165.98,166.0,13497.0,160.0937,160.865,160.0262,160.0455,13497.0
2021-11-12 12:30:00,166.11,166.78,166.11,166.64,9754.0,160.1516,160.7976,160.1516,160.6626,9754.0
2021-11-12 13:00:00,166.68,166.73,166.37,166.7,20925.0,160.7011,160.7493,160.4023,160.7204,20925.0
2021-11-12 13:30:00,166.7,166.77,166.42,166.54,5560.0,160.7204,160.7879,160.4505,160.5662,5560.0
2021-11-12 14:00:00,166.63,166.63,166.3,166.45,11552.0,160.6529,160.6529,160.3348,160.4794,11552.0
2021-11-12 14:30:00,166.45,166.49,166.05,166.49,5628.0,160.4794,160.518,160.0937,160.518,5628.0
2021-11-12 15:00:00,166.52,167.28,166.47,167.28,14732.0,160.5469,161.2796,160.4987,161.2796,14732.0
2021-11-12 15:30:00,167.38,167.81,167.02,167.05,41234.0,161.376,161.7906,161.0289,161.0579,41234.0
2021-11-15 09:30:00,168.38,168.52,165.93,167.9,17162.0,162.3402,162.4751,159.978,161.8774,17162.0
2021-11-15 10:00:00,168.22,168.58,167.71,168.03,6558.0,162.1859,162.533,161.6942,162.0027,6558.0
2021-11-15 10:30:00,168.06,169.0,168.05,168.75,21556.0,162.0316,162.9379,162.022,162.6969,21556.0
2021-11-15 11:00:00,168.81,169.26,168.49,169.03,18274.0,162.7547,163.1886,162.4462,162.9668,18274.0
2021-11-15 11:30:00,168.91,169.34,168.36,168.67,9312.0,162.8511,163.2657,162.3209,162.6198,9312.0
2021-11-15 12:00:00,168.67,168.67,168.1,168.3,8144.0,162.6198,162.6198,162.0702,162.263,8144.0
2021-11-15 12:30:00,168.49,168.7,168.05,168.5,8929.0,162.4462,162.6487,162.022,162.4559,8929.0
2021-11-15 13:00:00,168.66,169.09,168.43,168.7,9459.0,162.6101,163.0247,162.3884,162.6487,9459.0
2021-11-15 13:30:00,168.7,169.02,168.54,168.8,6133.0,162.6487,162.9572,162.4944,162.7451,6133.0
2021-11-15 14:00:00,168.8,168.8,168.18,168.69,10579.0,162.7451,162.7451,162.1473,162.639,10579.0
2021-11-15 14:30:00,168.7,168.91,168.44,168.91,7743.0,162.6487,162.8511,162.398,162.8511,7743.0
2021-11-15 15:00:00,168.91,169.69,168.9,169.68,11947.0,162.8511,163.6032,162.8415,163.5935,11947.0
2021-11-15 15:30:00,169.57,169.62,169.1,169.4,33286.0,163.4875,163.5357,163.0343,163.3236,33286.0
2021-11-16 09:30:00,168.53,170.89,168.53,170.29,34596.0,162.4848,164.7601,162.4848,164.1816,34596.0
2021-11-16 10:00:00,170.41,171.01,170.22,170.59,27780.0,164.2973,164.8758,164.1142,164.4709,27780.0
2021-11-16 10:30:00,170.88,171.11,170.5,170.89,20285.0,164.7505,164.9722,164.3841,164.7601,20285.0
2021-11-16 11:00:00,170.89,171.09,170.62,170.62,8282.0,164.7601,164.9529,164.4998,164.4998,8282.0
2021-11-16 11:30:00,170.62,170.68,170.2,170.68,5465.0,164.4998,164.5577,164.0949,164.5577,5465.0
2021-11-16 12:00:00,170.83,171.0,170.55,170.59,7011.0,164.7023,164.8662,164.4323,164.4709,7011.0
2021-11-16 12:30:00,170.49,170.81,169.83,170.11,19371.0,164.3745,164.683,163.7381,164.0081,19371.0
2021-11-16 13:00:00,170.17,170.76,170.1,170.51,5736.0,164.066,164.6348,163.9985,164.3938,5736.0
2021-11-16 13:30:00,170.49,170.86,170.2,170.52,22911.0,164.3745,164.7312,164.0949,164.4034,22911.0
2021-11-16 14:00:00,170.59,170.85,170.37,170.64,7076.0,164.4709,164.7216,164.2588,164.5191,7076.0
2021-11-16 14:30:00,170.68,170.97,170.17,170.2,9886.0,164.5577,164.8373,164.066,164.0949,9886.0
2021-11-16 15:00:00,170.28,170.59,170.13,170.58,12425.0,164.172,164.4709,164.0274,164.4612,12425.0
2021-11-16 15:30:00,170.49,171.11,170.47,170.85,66417.0,164.3745,164.9722,164.3552,164.7216,66417.0
2021-11-17 09:30:00,170.49,170.8,169.03,169.91,8518.0,164.3745,164.6734,162.9668,163.8153,8518.0
2021-11-17 10:00:00,169.02,170.56,169.02,170.41,15093.0,162.9572,164.442,162.9572,164.2973,15093.0
2021-11-17 10:30:00,170.35,170.74,170.04,170.1,2502.0,164.2395,164.6155,163.9406,163.9985,2502.0
2021-11-17 11:00:00,170.09,170.45,169.33,169.68,41432.0,163.9888,164.3359,163.2561,163.5935,41432.0
2021-11-17 11:30:00,169.49,169.54,169.13,169.35,3244.0,163.4103,163.4585,163.0633,163.2754,3244.0
2021-11-17 12:00:00,169.47,169.64,168.41,168.44,11183.0,163.3911,163.555,162.3691,162.398,11183.0
2021-11-17 12:30:00,168.46,169.45,168.4,169.16,12580.0,162.4173,163.3718,162.3594,163.0922,12580.0
2021-11-17 13:00:00,169.26,169.26,168.8,168.93,6014.0,163.1886,163.1886,162.7451,162.8704,6014.0
2021-11-17 13:30:00,169.05,169.42,168.57,169.42,15846.0,162.9861,163.3429,162.5233,163.3429,15846.0
2021-11-17 14:00:00,169.37,169.38,168.41,168.52,6758.0,163.2946,163.3043,162.3691,162.4751,6758.0
2021-11-17 14:30:00,168.61,169.37,168.41,168.86,7732.0,162.5619,163.2946,162.3691,162.8029,7732.0
2021-11-17 15:00:00,168.86,169.33,168.8,168.96,25435.0,162.8029,163.2561,162.7451,162.8994,25435.0
2021-11-17 15:30:00,168.96,170.1,168.8,170.0,63529.0,162.8994,163.9985,162.7451,163.902,63529.0
2021-11-18 09:30:00,170.38,171.12,170.38,170.66,5332.0,164.2684,164.9819,164.2684,164.5384,5332.0
2021-11-18 10:00:00,170.32,170.6,169.27,169.83,5698.0,164.2106,164.4805,163.1982,163.7381,5698.0
2021-11-18 10:30:00,169.98,170.61,169.76,170.45,18638.0,163.8828,164.4902,163.6707,164.3359,18638.0
2021-11-18 11:00:00,170.4,171.1,170.35,170.92,6368.0,164.2877,164.9626,164.2395,164.789,6368.0
2021-11-18 11:30:00,170.97,171.12,170.84,170.99,7830.0,164.8373,164.9819,164.7119,164.8565,7830.0
2021-11-18 12:00:00,171.0,171.18,170.7,171.17,14065.0,164.8662,165.0397,164.5769,165.0301,14065.0
2021-11-18 12:30:00,171.2,171.39,170.34,170.59,4345.0,165.059,165.2422,164.2299,164.4709,4345.0
2021-11-18 13:00:00,170.72,171.14,170.72,170.91,4010.0,164.5962,165.0012,164.5962,164.7794,4010.0
2021-11-18 13:30:00,170.95,171.38,170.89,171.26,8219.0,164.818,165.2325,164.7601,165.1169,8219.0
2021-11-18 14:00:00,171.26,171.37,170.6,170.6,14944.0,165.1169,165.2229,164.4805,164.4805,14944.0
2021-11-18 14:30:00,170.54,170.77,170.43,170.55,3427.0,164.4227,164.6444,164.3166,164.4323,3427.0
2021-11-18 15:00:00,170.56,171.09,170.43,170.47,8189.0,164.442,164.9529,164.3166,164.3552,8189.0
2021-11-18 15:30:00,170.46,171.34,170.36,171.19,63336.0,164.3455,165.194,164.2491,165.0494,63336.0
2021-11-19 09:30:00,171.01,172.43,170.76,171.58,5860.0,164.8758,166.2449,164.6348,165.4254,5860.0
2021-11-19 10:00:00,171.28,171.31,170.57,170.92,13253.0,165.1361,165.1651,164.4516,164.789,13253.0
2021-11-19 10:30:00,170.79,171.65,170.66,171.44,33072.0,164.6637,165.4929,164.5384,165.2904,33072.0
2021-11-19 11:00:00,171.65,171.66,171.14,171.37,18672.0,165.4929,165.5025,165.0012,165.2229,18672.0
2021-11-19 11:30:00,171.47,171.55,170.79,170.84,8557.0,165.3193,165.3964,164.6637,164.7119,8557.0
2021-11-19 12:00:00,170.66,172.06,170.59,171.88,21564.0,164.5384,165.8882,164.4709,165.7146,21564.0
2021-11-19 12:30:00,171.79,173.23,171.6,172.57,45364.0,165.6278,167.0162,165.4447,166.3799,45364.0
2021-11-19 13:00:00,172.55,172.72,171.62,171.96,29664.0,166.3606,166.5245,165.4639,165.7917,29664.0
2021-11-19 13:30:00,172.0,172.42,171.87,172.02,15924.0,165.8303,166.2352,165.705,165.8496,15924.0
2021-11-19 14:00:00,171.94,172.39,171.19,171.91,22121.0,165.7725,166.2063,165.0494,165.7435,22121.0
2021-11-19 14:30:00,172.0,172.04,171.59,171.76,8129.0,165.8303,165.8689,165.435,165.5989,8129.0
2021-11-19 15:00:00,171.7,172.17,171.66,171.77,20355.0,165.5411,165.9942,165.5025,165.6086,20355.0
2021-11-19 15:30:00,171.8,172.08,171.17,171.58,43655.0,165.6375,165.9074,165.0301,165.4254,43655.0
2021-11-22 09:30:00,171.54,173.44,171.54,173.19,6731.0,165.3868,167.2187,165.3868,166.9776,6731.0
2021-11-22 10:00:00,173.2,174.09,172.52,172.52,21454.0,166.9873,167.8453,166.3317,166.3317,21454.0
2021-11-22 10:30:00,172.93,173.63,172.32,172.73,14527.0,166.7269,167.4018,166.1388,166.5341,14527.0
2021-11-22 11:00:00,172.92,173.44,172.63,173.1,10193.0,166.7173,167.2187,166.4377,166.8909,10193.0
2021-11-22 11:30:00,173.3,173.44,172.09,172.09,6693.0,167.0837,167.2187,165.9171,165.9171,6693.0
2021-11-22 12:00:00,172.05,172.32,171.64,172.13,3124.0,165.8785,166.1388,165.4832,165.9556,3124.0
2021-11-22 12:30:00,172.12,173.0,172.11,172.95,6922.0,165.946,166.7944,165.9364,166.7462,6922.0
2021-11-22 13:00:00,172.98,173.55,172.9,173.55,6996.0,166.7752,167.3247,166.698,167.3247,6996.0
2021-11-22 13:30:00,173.92,173.92,173.51,173.64,3273.0,167.6814,167.6814,167.2861,167.4115,3273.0
2021-11-22 14:00:00,173.64,174.1,172.85,172.93,32079.0,167.4115,167.855,166.6498,166.7269,32079.0
2021-11-22 14:30:00,173.27,174.12,172.94,173.85,6372.0,167.0548,167.8743,166.7366,167.6139,6372.0
2021-11-22 15:00:00,173.8,174.01,172.61,172.69,17896.0,167.5657,167.7682,166.4184,166.4956,17896.0
2021-11-22 15:30:00,172.6,173.0,169.76,169.96,90484.0,166.4088,166.7944,163.6707,163.8635,90484.0
2021-11-23 09:30:00,169.85,171.89,168.74,171.89,3303.0,163.7574,165.7243,162.6872,165.7243,3303.0
2021-11-23 10:00:00,171.69,171.8,170.37,170.54,12966.0,165.5314,165.6375,164.2588,164.4227,12966.0
2021-11-23 10:30:00,170.67,170.72,169.5,170.38,11188.0,164.548,164.5962,163.42,164.2684,11188.0
2021-11-23 11:00:00,170.37,170.87,169.26,170.87,9476.0,164.2588,164.7408,163.1886,164.7408,9476.0
2021-11-23 11:30:00,170.77,170.9,170.07,170.07,13414.0,164.6444,164.7698,163.9695,163.9695,13414.0
2021-11-23 12:00:00,170.07,170.44,169.81,170.21,8017.0,163.9695,164.3263,163.7189,164.1045,8017.0
2021-11-23 12:30:00,170.24,170.29,169.83,169.83,6087.0,164.1334,164.1816,163.7381,163.7381,6087.0
2021-11-23 13:00:00,169.81,170.29,169.48,170.29,13628.0,163.7189,164.1816,163.4007,164.1816,13628.0
2021-11-23 13:30:00,170.2,171.02,170.03,170.86,17291.0,164.0949,164.8855,163.931,164.7312,17291.0
2021-11-23 14:00:00,170.78,171.07,170.07,170.23,9164.0,164.6541,164.9337,163.9695,164.1238,9164.0
2021-11-23 14:30:00,170.26,170.72,169.97,170.54,7482.0,164.1527,164.5962,163.8731,164.4227,7482.0
2021-11-23 15:00:00,170.39,170.75,170.17,170.44,9818.0,164.2781,164.6251,164.066,164.3263,9818.0
2021-11-23 15:30:00,170.37,170.63,169.9,170.39,48617.0,164.2588,164.5095,163.8056,164.2781,48617.0
2021-11-24 09:30:00,169.29,170.05,168.21,168.77,7003.0,163.2175,163.9503,162.1763,162.7162,7003.0
2021-11-24 10:00:00,168.52,169.38,168.5,169.07,3918.0,162.4751,163.3043,162.4559,163.0054,3918.0
2021-11-24 10:30:00,169.12,169.84,168.87,169.17,9580.0,163.0536,163.7478,162.8126,163.1018,9580.0
2021-11-24 11:00:00,168.98,170.01,168.98,170.0,12855.0,162.9186,163.9117,162.9186,163.902,12855.0
2021-11-24 11:30:00,170.08,170.08,169.57,169.64,26674.0,163.9792,163.9792,163.4875,163.555,26674.0
2021-11-24 12:00:00,169.38,169.75,169.38,169.6,8767.0,163.3043,163.661,163.3043,163.5164,8767.0
2021-11-24 12:30:00,169.54,169.96,169.41,169.74,7332.0,163.4585,163.8635,163.3332,163.6514,7332.0
2021-11-24 13:00:00,169.69,170.15,169.64,169.97,20496.0,163.6032,164.0467,163.555,163.8731,20496.0
2021-11-24 13:30:00,169.79,169.85,168.81,168.81,6179.0,163.6996,163.7574,162.7547,162.7547,6179.0
2021-11-24 14:00:00,168.65,169.53,168.53,168.95,12525.0,162.6005,163.4489,162.4848,162.8897,12525.0
2021-11-24 14:30:00,168.71,169.47,168.71,169.42,5900.0,162.6583,163.3911,162.6583,163.3429,5900.0
2021-11-24 15:00:00,169.29,169.44,168.97,169.24,5776.0,163.2175,163.3621,162.909,163.1693,5776.0
2021-11-24 15:30:00,169.13,169.58,168.58,169.38,60982.0,163.0633,163.4971,162.533,163.3043,60982.0
2021-11-26 09:30:00,166.39,166.6,164.38,164.56,13553.0,160.4215,160.624,158.4836,158.6572,13553.0
2021-11-26 10:00:00,164.34,165.31,163.73,164.94,21258.0,158.4451,159.3803,157.857,159.0236,21258.0
2021-11-26 10:30:00,164.74,165.79,164.41,164.83,22445.0,158.8307,159.8431,158.5126,158.9175,22445.0
2021-11-26 11:00:00,164.64,165.03,163.74,164.0,13259.0,158.7343,159.1103,157.8666,158.1173,13259.0
2021-11-26 11:30:00,163.97,164.41,162.53,162.81,63021.0,158.0883,158.5126,156.7,156.97,63021.0
2021-11-26 12:00:00,163.08,163.78,162.96,163.5,67980.0,157.2303,157.9052,157.1146,157.6352,67980.0
2021-11-26 12:30:00,163.7,164.17,162.62,162.89,49731.0,157.828,158.2812,156.7868,157.0471,49731.0
2021-11-29 09:30:00,164.57,165.88,162.35,162.35,18233.0,158.6668,159.9298,156.5265,156.5265,18233.0
2021-11-29 10:00:00,162.56,163.55,161.42,161.52,10653.0,156.7289,157.6834,155.6298,155.7262,10653.0
2021-11-29 10:30:00,161.55,161.7,160.79,161.23,16229.0,155.7552,155.8998,155.0224,155.4466,16229.0
2021-11-29 11:00:00,161.58,161.8,160.81,160.81,22755.0,155.7841,155.9962,155.0417,155.0417,22755.0
2021-11-29 11:30:00,160.94,162.83,160.82,162.26,16520.0,155.167,156.9892,155.0513,156.4397,16520.0
2021-11-29 12:00:00,162.27,162.55,161.96,162.34,13478.0,156.4493,156.7193,156.1504,156.5168,13478.0
2021-11-29 12:30:00,162.42,162.66,161.85,162.18,19045.0,156.5939,156.8253,156.0444,156.3626,19045.0
2021-11-29 13:00:00,162.3,162.39,161.64,161.85,20189.0,156.4782,156.565,155.8419,156.0444,20189.0
2021-11-29 13:30:00,161.84,162.0,161.4,161.87,7966.0,156.0348,156.189,155.6105,156.0637,7966.0
2021-11-29 14:00:00,162.01,162.2,161.4,161.73,10388.0,156.1987,156.3818,155.6105,155.9287,10388.0
2021-11-29 14:30:00,161.66,162.31,161.52,161.73,23820.0,155.8612,156.4879,155.7262,155.9287,23820.0
2021-11-29 15:00:00,161.84,162.31,161.75,161.83,11547.0,156.0348,156.4879,155.948,156.0251,11547.0
2021-11-29 15:30:00,161.83,162.11,161.25,161.72,55057.0,156.0251,156.2951,155.4659,155.9191,55057.0
2021-11-30 09:30:00,160.78,161.35,160.35,160.59,12580.0,155.0128,155.5623,154.5982,154.8296,12580.0
2021-11-30 10:00:00,160.75,161.24,159.72,160.08,24215.0,154.9838,155.4563,153.9908,154.3379,24215.0
2021-11-30 10:30:00,160.17,160.94,159.28,159.72,9580.0,154.4247,155.167,153.5666,153.9908,9580.0
2021-11-30 11:00:00,159.43,160.45,158.99,160.01,22969.0,153.7112,154.6946,153.287,154.2704,22969.0
2021-11-30 11:30:00,160.04,160.06,158.75,159.22,40767.0,154.2993,154.3186,153.0556,153.5087,40767.0
2021-11-30 12:00:00,159.15,159.75,158.61,159.74,15455.0,153.4412,154.0197,152.9206,154.0101,15455.0
2021-11-30 12:30:00,159.54,159.67,159.07,159.27,14896.0,153.8173,153.9426,153.3641,153.5569,14896.0
2021-11-30 13:00:00,159.22,159.24,158.57,158.88,13911.0,153.5087,153.528,152.882,153.1809,13911.0
2021-11-30 13:30:00,158.89,159.87,158.84,159.42,5880.0,153.1906,154.1354,153.1424,153.7016,5880.0
2021-11-30 14:00:00,159.43,160.22,159.35,159.72,14703.0,153.7112,154.4729,153.6341,153.9908,14703.0
2021-11-30 14:30:00,159.46,159.75,158.83,159.0,7274.0,153.7401,154.0197,153.1327,153.2966,7274.0
2021-11-30 15:00:00,159.15,159.21,158.73,158.93,10982.0,153.4412,153.4991,153.0363,153.2291,10982.0
2021-11-30 15:30:00,158.97,159.58,157.58,158.03,24592.0,153.2677,153.8558,151.9276,152.3614,24592.0
2021-12-01 09:30:00,161.27,161.67,160.39,161.37,11561.0,155.4852,155.8708,154.6368,155.5816,11561.0
2021-12-01 10:00:00,161.5,162.51,161.5,162.17,3819.0,155.7069,156.6807,155.7069,156.3529,3819.0
2021-12-01 10:30:00,161.96,162.17,160.96,161.95,10997.0,156.1504,156.3529,155.1863,156.1408,10997.0
2021-12-01 11:00:00,162.01,162.43,161.8,162.01,12043.0,156.1987,156.6036,155.9962,156.1987,12043.0
2021-12-01 11:30:00,162.09,162.24,161.74,161.81,8088.0,156.2758,156.4204,155.9383,156.0058,8088.0
2021-12-01 12:00:00,161.67,162.94,161.67,162.51,5074.0,155.8708,157.0953,155.8708,156.6807,5074.0
2021-12-01 12:30:00,162.57,162.64,161.14,161.14,9494.0,156.7386,156.8061,155.3599,155.3599,9494.0
2021-12-01 13:00:00,160.96,161.27,160.21,160.71,7791.0,155.1863,155.4852,154.4632,154.9453,7791.0
2021-12-01 13:30:00,160.78,160.86,159.14,159.8,13547.0,155.0128,155.0899,153.4316,154.0679,13547.0
2021-12-01 14:00:00,159.67,159.82,158.43,159.71,13603.0,153.9426,154.0872,152.7471,153.9812,13603.0
2021-12-01 14:30:00,159.88,159.99,159.0,159.19,18919.0,154.1451,154.2511,153.2966,153.4798,18919.0
2021-12-01 15:00:00,159.25,159.25,156.98,157.63,13456.0,153.5377,153.5377,151.3491,151.9758,13456.0
2021-12-01 15:30:00,157.5,158.27,156.07,156.09,41848.0,151.8504,152.5928,150.4717,150.491,41848.0
2021-12-02 09:30:00,155.97,159.46,155.97,159.25,5984.0,150.3753,153.7401,150.3753,153.5377,5984.0
2021-12-02 10:00:00,159.41,159.63,158.68,159.63,5046.0,153.6919,153.904,152.9881,153.904,5046.0
2021-12-02 10:30:00,159.13,159.47,157.91,159.1,9068.0,153.422,153.7498,152.2457,153.393,9068.0
2021-12-02 11:00:00,159.19,160.44,159.19,160.26,15385.0,153.4798,154.685,153.4798,154.5114,15385.0
2021-12-02 11:30:00,160.15,160.15,159.04,159.61,13758.0,154.4054,154.4054,153.3352,153.8847,13758.0
2021-12-02 12:00:00,160.03,160.89,159.87,160.68,6527.0,154.2897,155.1188,154.1354,154.9164,6527.0
2021-12-02 12:30:00,160.72,160.84,160.2,160.52,3351.0,154.9549,155.0706,154.4536,154.7621,3351.0
2021-12-02 13:00:00,160.48,160.89,160.23,160.52,5123.0,154.7235,155.1188,154.4825,154.7621,5123.0
2021-12-02 13:30:00,160.65,161.33,160.0,161.28,7643.0,154.8874,155.543,154.2608,155.4948,7643.0
2021-12-02 14:00:00,161.33,161.62,160.9,161.5,7438.0,155.543,155.8226,155.1285,155.7069,7438.0
2021-12-02 14:30:00,161.43,161.64,160.68,161.21,10147.0,155.6395,155.8419,154.9164,155.4273,10147.0
2021-12-02 15:00:00,161.31,161.59,160.61,160.96,9783.0,155.5238,155.7937,154.8489,155.1863,9783.0
2021-12-02 15:30:00,161.05,161.55,160.45,160.78,37473.0,155.2731,155.7552,154.6946,155.0128,37473.0
2021-12-03 09:30:00,160.94,160.94,158.85,158.85,5314.0,155.167,155.167,153.152,153.152,5314.0
2021-12-03 10:00:00,159.85,160.68,159.13,159.58,10872.0,154.1161,154.9164,153.422,153.8558,10872.0
2021-12-03 10:30:00,159.19,159.19,156.95,157.17,9297.0,153.4798,153.4798,151.3202,151.5323,9297.0
2021-12-03 11:00:00,157.15,158.12,156.64,157.71,15078.0,151.513,152.4482,151.0213,152.0529,15078.0
2021-12-03 11:30:00,157.53,158.03,156.41,156.41,22042.0,151.8794,152.3614,150.7995,150.7995,22042.0
2021-12-03 12:00:00,156.4,157.99,156.17,157.78,21864.0,150.7899,152.3229,150.5681,152.1204,21864.0
2021-12-03 12:30:00,157.89,158.58,157.48,157.96,14659.0,152.2264,152.8917,151.8311,152.2939,14659.0
2021-12-03 13:00:00,157.96,158.39,157.76,158.01,11902.0,152.2939,152.7085,152.1011,152.3421,11902.0
2021-12-03 13:30:00,157.85,158.04,157.51,157.7,11965.0,152.1879,152.3711,151.8601,152.0433,11965.0
2021-12-03 14:00:00,157.33,157.93,157.29,157.85,7934.0,151.6865,152.265,151.648,152.1879,7934.0
2021-12-03 14:30:00,157.62,157.98,157.32,157.62,13761.0,151.9661,152.3132,151.6769,151.9661,13761.0
2021-12-03 15:00:00,157.52,158.25,157.28,157.78,14272.0,151.8697,152.5735,151.6383,152.1204,14272.0
2021-12-03 15:30:00,157.75,159.18,157.5,159.01,24152.0,152.0915,153.4702,151.8504,153.3063,24152.0
2021-12-06 09:30:00,160.82,160.82,157.9,158.03,14928.0,155.0513,155.0513,152.2361,152.3614,14928.0
2021-12-06 10:00:00,158.41,159.89,158.13,159.36,13383.0,152.7278,154.1547,152.4578,153.6437,13383.0
2021-12-06 10:30:00,159.41,160.34,159.41,160.12,6974.0,153.6919,154.5886,153.6919,154.3764,6974.0
2021-12-06 11:00:00,160.25,160.25,159.69,159.75,13041.0,154.5018,154.5018,153.9619,154.0197,13041.0
2021-12-06 11:30:00,159.73,160.17,159.23,159.99,12040.0,154.0004,154.4247,153.5184,154.2511,12040.0
2021-12-06 12:00:00,160.22,161.15,160.08,161.02,6142.0,154.4729,155.3695,154.3379,155.2442,6142.0
2021-12-06 12:30:00,161.1,161.28,160.8,161.19,4184.0,155.3213,155.4948,155.0321,155.4081,4184.0
2021-12-06 13:00:00,161.22,161.63,161.0,161.54,6787.0,155.437,155.8323,155.2249,155.7455,6787.0
2021-12-06 13:30:00,161.64,162.52,161.53,162.24,10681.0,155.8419,156.6904,155.7359,156.4204,10681.0
2021-12-06 14:00:00,162.23,162.52,161.97,162.31,4111.0,156.4108,156.6904,156.1601,156.4879,4111.0
2021-12-06 14:30:00,162.26,162.41,161.66,161.66,5239.0,156.4397,156.5843,155.8612,155.8612,5239.0
2021-12-06 15:00:00,161.78,162.06,161.35,161.56,7175.0,155.9769,156.2469,155.5623,155.7648,7175.0
2021-12-06 15:30:00,161.48,161.68,161.12,161.34,40300.0,155.6877,155.8805,155.3406,155.5527,40300.0
2021-12-07 09:30:00,163.4,163.95,162.95,163.81,7810.0,157.5388,158.0691,157.1049,157.9341,7810.0
2021-12-07 10:00:00,163.98,164.95,163.64,164.9,11400.0,158.098,159.0332,157.7702,158.985,11400.0
2021-12-07 10:30:00,164.9,165.77,164.72,165.77,5284.0,158.985,159.8238,158.8114,159.8238,5284.0
2021-12-07 11:00:00,165.68,165.91,164.73,164.73,7851.0,159.737,159.9588,158.8211,158.8211,7851.0
2021-12-07 11:30:00,164.77,164.85,163.8,163.88,7646.0,158.8597,158.9368,157.9244,158.0016,7646.0
2021-12-07 12:00:00,163.91,164.1,163.58,163.66,4874.0,158.0305,158.2137,157.7123,157.7895,4874.0
2021-12-07 12:30:00,163.85,164.04,163.66,164.04,3198.0,157.9727,158.1558,157.7895,158.1558,3198.0
2021-12-07 13:00:00,164.09,164.22,163.84,163.86,4390.0,158.204,158.3294,157.963,157.9823,4390.0
2021-12-07 13:30:00,163.86,164.56,163.79,164.56,6103.0,157.9823,158.6572,157.9148,158.6572,6103.0
2021-12-07 14:00:00,164.58,164.58,164.03,164.1,4168.0,158.6765,158.6765,158.1462,158.2137,4168.0
2021-12-07 14:30:00,163.96,163.96,163.63,163.8,3941.0,158.0787,158.0787,157.7605,157.9244,3941.0
2021-12-07 15:00:00,163.81,163.93,163.55,163.68,7435.0,157.9341,158.0498,157.6834,157.8087,7435.0
2021-12-07 15:30:00,163.76,164.53,163.64,164.49,32712.0,157.8859,158.6283,157.7702,158.5897,32712.0
2021-12-08 09:30:00,164.58,165.01,163.58,163.64,7918.0,158.6765,159.091,157.7123,157.7702,7918.0
2021-12-08 10:00:00,163.88,164.36,163.07,163.07,4600.0,158.0016,158.4644,157.2206,157.2206,4600.0
2021-12-08 10:30:00,163.19,164.25,163.08,163.63,6616.0,157.3363,158.3583,157.2303,157.7605,6616.0
2021-12-08 11:00:00,163.64,163.91,163.47,163.9,9842.0,157.7702,158.0305,157.6063,158.0209,9842.0
2021-12-08 11:30:00,163.9,164.34,163.5,164.09,17158.0,158.0209,158.4451,157.6352,158.204,17158.0
2021-12-08 12:00:00,164.05,164.24,163.92,164.11,4976.0,158.1655,158.3487,158.0401,158.2233,4976.0
2021-12-08 12:30:00,164.12,164.88,164.11,164.62,7925.0,158.233,158.9657,158.2233,158.715,7925.0
2021-12-08 13:00:00,164.59,164.64,164.15,164.37,7094.0,158.6861,158.7343,158.2619,158.474,7094.0
2021-12-08 13:30:00,164.31,164.5,163.92,163.93,4293.0,158.4162,158.5993,158.0401,158.0498,4293.0
2021-12-08 14:00:00,163.68,164.17,163.67,164.16,5109.0,157.8087,158.2812,157.7991,158.2715,5109.0
2021-12-08 14:30:00,164.23,164.25,163.46,163.75,14793.0,158.339,158.3583,157.5966,157.8762,14793.0
2021-12-08 15:00:00,163.58,163.92,163.28,163.88,8006.0,157.7123,158.0401,157.4231,158.0016,8006.0
2021-12-08 15:30:00,163.66,163.9,163.25,163.62,36295.0,157.7895,158.0209,157.3942,157.7509,36295.0
2021-12-09 09:30:00,163.07,166.11,161.91,162.91,14603.0,157.2206,160.1516,156.1022,157.0664,14603.0
2021-12-09 10:00:00,163.19,164.56,162.54,162.92,13009.0,157.3363,158.6572,156.7096,157.076,13009.0
2021-12-09 10:30:00,162.94,163.05,161.96,162.28,4200.0,157.0953,157.2013,156.1504,156.459,4200.0
2021-12-09 11:00:00,162.5,163.3,162.5,163.11,6478.0,156.6711,157.4424,156.6711,157.2592,6478.0
2021-12-09 11:30:00,163.02,163.22,162.89,163.05,5880.0,157.1724,157.3652,157.0471,157.2013,5880.0
2021-12-09 12:00:00,163.0,163.35,162.83,163.35,8021.0,157.1531,157.4906,156.9892,157.4906,8021.0
2021-12-09 12:30:00,163.01,163.53,163.01,163.4,34705.0,157.1628,157.6641,157.1628,157.5388,34705.0
2021-12-09 13:00:00,163.45,163.47,163.01,163.04,15517.0,157.587,157.6063,157.1628,157.1917,15517.0
2021-12-09 13:30:00,163.09,163.36,162.94,163.0,11069.0,157.2399,157.5002,157.0953,157.1531,11069.0
2021-12-09 14:00:00,163.03,163.19,162.88,162.95,17967.0,157.1821,157.3363,157.0374,157.1049,17967.0
2021-12-09 14:30:00,162.98,163.27,162.67,163.14,15262.0,157.1339,157.4135,156.835,157.2881,15262.0
2021-12-09 15:00:00,163.22,163.52,162.8,163.07,5730.0,157.3652,157.6545,156.9603,157.2206,5730.0
2021-12-09 15:30:00,163.21,163.87,162.99,163.19,47543.0,157.3556,157.9919,157.1435,157.3363,47543.0
2021-12-10 09:30:00,164.76,164.99,164.01,164.43,10012.0,158.85,159.0718,158.1269,158.5318,10012.0
2021-12-10 10:00:00,164.1,164.77,163.75,164.68,21474.0,158.2137,158.8597,157.8762,158.7729,21474.0
2021-12-10 10:30:00,164.63,164.63,163.79,164.0,6704.0,158.7247,158.7247,157.9148,158.1173,6704.0
2021-12-10 11:00:00,164.28,164.38,163.87,164.38,14800.0,158.3872,158.4836,157.9919,158.4836,14800.0
2021-12-10 11:30:00,164.34,164.71,164.21,164.25,6912.0,158.4451,158.8018,158.3197,158.3583,6912.0
2021-12-10 12:00:00,164.27,164.5,164.25,164.4,9208.0,158.3776,158.5993,158.3583,158.5029,9208.0
2021-12-10 12:30:00,164.37,164.82,164.29,164.63,6595.0,158.474,158.9079,158.3969,158.7247,6595.0
2021-12-10 13:00:00,164.89,164.89,164.23,164.39,5541.0,158.9753,158.9753,158.339,158.4933,5541.0
2021-12-10 13:30:00,164.47,164.59,164.22,164.42,7026.0,158.5704,158.6861,158.3294,158.5222,7026.0
2021-12-10 14:00:00,164.34,164.58,164.24,164.5,5101.0,158.4451,158.6765,158.3487,158.5993,5101.0
2021-12-10 14:30:00,164.53,164.58,164.32,164.57,7850.0,158.6283,158.6765,158.4258,158.6668,7850.0
2021-12-10 15:00:00,164.59,165.29,164.51,165.16,11128.0,158.6861,159.361,158.609,159.2357,11128.0
2021-12-10 15:30:00,165.15,165.62,165.12,165.39,50710.0,159.226,159.6792,159.1971,159.4574,50710.0
2021-12-13 09:30:00,164.45,165.94,164.34,164.78,9100.0,158.5511,159.9877,158.4451,158.8693,9100.0
2021-12-13 10:00:00,164.81,165.45,164.73,164.73,9297.0,158.8982,159.5153,158.8211,158.8211,9297.0
2021-12-13 10:30:00,164.69,165.58,164.69,165.2,9128.0,158.7825,159.6406,158.7825,159.2742,9128.0
2021-12-13 11:00:00,165.24,165.24,164.54,164.98,9706.0,159.3128,159.3128,158.6379,159.0621,9706.0
2021-12-13 11:30:00,164.86,165.53,164.73,165.45,9556.0,158.9464,159.5924,158.8211,159.5153,9556.0
2021-12-13 12:00:00,165.28,165.69,165.08,165.46,7035.0,159.3514,159.7466,159.1585,159.5249,7035.0
2021-12-13 12:30:00,165.47,165.75,165.27,165.5,7251.0,159.5345,159.8045,159.3417,159.5635,7251.0
2021-12-13 13:00:00,165.42,166.07,165.17,166.07,11736.0,159.4863,160.113,159.2453,160.113,11736.0
2021-12-13 13:30:00,166.0,166.35,165.81,166.35,12615.0,160.0455,160.383,159.8623,160.383,12615.0
2021-12-13 14:00:00,166.26,166.63,166.09,166.39,18219.0,160.2962,160.6529,160.1323,160.4215,18219.0
2021-12-13 14:30:00,166.39,166.61,166.14,166.51,10783.0,160.4215,160.6336,160.1805,160.5372,10783.0
2021-12-13 15:00:00,166.59,166.96,166.51,166.92,8561.0,160.6144,160.9711,160.5372,160.9325,8561.0
2021-12-13 15:30:00,166.99,167.56,166.11,166.23,67448.0,161.0,161.5496,160.1516,160.2673,67448.0
2021-12-14 09:30:00,164.84,166.58,164.25,165.83,8772.0,158.9271,160.6047,158.3583,159.8816,8772.0
2021-12-14 10:00:00,166.02,166.02,164.62,165.24,4015.0,160.0648,160.0648,158.715,159.3128,4015.0
2021-12-14 10:30:00,165.16,165.24,163.73,163.85,8089.0,159.2357,159.3128,157.857,157.9727,8089.0
2021-12-14 11:00:00,163.73,164.65,163.45,164.17,23320.0,157.857,158.744,157.587,158.2812,23320.0
2021-12-14 11:30:00,164.11,164.11,163.02,163.3,7204.0,158.2233,158.2233,157.1724,157.4424,7204.0
2021-12-14 12:00:00,163.01,163.43,162.7,163.26,15469.0,157.1628,157.5677,156.8639,157.4038,15469.0
2021-12-14 12:30:00,163.25,163.57,163.1,163.17,10147.0,157.3942,157.7027,157.2496,157.317,10147.0
2021-12-14 13:00:00,163.04,163.61,163.04,163.44,4935.0,157.1917,157.7413,157.1917,157.5774,4935.0
2021-12-14 13:30:00,163.38,163.38,163.1,163.11,6058.0,157.5195,157.5195,157.2496,157.2592,6058.0
2021-12-14 14:00:00,163.28,164.22,163.17,164.04,13199.0,157.4231,158.3294,157.317,158.1558,13199.0
2021-12-14 14:30:00,163.85,164.45,163.61,164.45,24577.0,157.9727,158.5511,157.7413,158.5511,24577.0
2021-12-14 15:00:00,164.45,164.86,164.29,164.78,16644.0,158.5511,158.9464,158.3969,158.8693,16644.0
2021-12-14 15:30:00,164.73,165.19,163.66,163.89,38587.0,158.8211,159.2646,157.7895,158.0112,38587.0
2021-12-15 09:30:00,165.06,165.1,162.44,162.47,4853.0,159.1392,159.1778,156.6132,156.6422,4853.0
2021-12-15 10:00:00,162.34,162.97,161.56,161.84,5341.0,156.5168,157.1242,155.7648,156.0348,5341.0
2021-12-15 10:30:00,161.9,162.51,161.72,162.08,7713.0,156.0926,156.6807,155.9191,156.2661,7713.0
2021-12-15 11:00:00,162.21,162.21,161.61,161.79,6486.0,156.3915,156.3915,155.813,155.9865,6486.0
2021-12-15 11:30:00,161.7,162.25,161.57,162.18,5694.0,155.8998,156.43,155.7744,156.3626,5694.0
2021-12-15 12:00:00,162.25,162.57,161.98,162.57,12738.0,156.43,156.7386,156.1697,156.7386,12738.0
2021-12-15 12:30:00,162.56,162.86,161.77,161.77,10351.0,156.7289,157.0182,155.9673,155.9673,10351.0
2021-12-15 13:00:00,161.76,162.14,161.58,161.63,8616.0,155.9576,156.324,155.7841,155.8323,8616.0
2021-12-15 13:30:00,161.53,161.86,161.39,161.8,4291.0,155.7359,156.054,155.6009,155.9962,4291.0
2021-12-15 14:00:00,161.84,162.32,161.07,161.34,18838.0,156.0348,156.4975,155.2924,155.5527,18838.0
2021-12-15 14:30:00,161.41,162.04,161.29,162.02,29758.0,155.6202,156.2276,155.5045,156.2083,29758.0
2021-12-15 15:00:00,162.0,163.11,161.7,163.09,94107.0,156.189,157.2592,155.8998,157.2399,94107.0
2021-12-15 15:30:00,162.99,164.07,162.86,163.78,60486.0,157.1435,158.1848,157.0182,157.9052,60486.0
2021-12-16 09:30:00,166.21,168.86,164.88,167.31,27938.0,160.248,162.8029,158.9657,161.3085,27938.0
2021-12-16 10:00:00,167.44,169.18,167.44,168.0,17225.0,161.4339,163.1115,161.4339,161.9738,17225.0
2021-12-16 10:30:00,168.09,168.18,167.53,167.87,12434.0,162.0606,162.1473,161.5206,161.8485,12434.0
2021-12-16 11:00:00,167.89,168.01,166.81,167.81,7255.0,161.8677,161.9834,160.8265,161.7906,7255.0
2021-12-16 11:30:00,167.81,167.83,166.85,167.09,4502.0,161.7906,161.8099,160.865,161.0964,4502.0
2021-12-16 12:00:00,166.81,166.91,166.28,166.46,5011.0,160.8265,160.9229,160.3155,160.489,5011.0
2021-12-16 12:30:00,166.47,166.48,165.16,165.16,4602.0,160.4987,160.5083,159.2357,159.2357,4602.0
2021-12-16 13:00:00,165.23,166.28,165.23,166.06,5036.0,159.3031,160.3155,159.3031,160.1034,5036.0
2021-12-16 13:30:00,165.99,166.22,165.88,165.97,6503.0,160.0359,160.2576,159.9298,160.0166,6503.0
2021-12-16 14:00:00,165.93,166.19,164.99,165.03,6039.0,159.978,160.2287,159.0718,159.1103,6039.0
2021-12-16 14:30:00,165.12,165.19,164.33,164.67,10064.0,159.1971,159.2646,158.4354,158.7632,10064.0
2021-12-16 15:00:00,164.81,165.48,164.6,165.48,6933.0,158.8982,159.5442,158.6957,159.5442,6933.0
2021-12-16 15:30:00,165.54,166.02,165.04,165.17,51347.0,159.602,160.0648,159.12,159.2453,51347.0
2021-12-17 09:30:00,164.07,164.51,161.98,162.96,32299.0,158.1848,158.609,156.1697,157.1146,32299.0
2021-12-17 10:00:00,162.72,163.03,162.21,163.03,5724.0,156.8832,157.1821,156.3915,157.1821,5724.0
2021-12-17 10:30:00,162.74,165.4,162.73,165.2,9816.0,156.9025,159.4671,156.8928,159.2742,9816.0
2021-12-17 11:00:00,165.22,165.65,164.36,164.5,10187.0,159.2935,159.7081,158.4644,158.5993,10187.0
2021-12-17 11:30:00,164.58,164.6,161.81,162.34,9939.0,158.6765,158.6957,156.0058,156.5168,9939.0
2021-12-17 12:00:00,162.14,163.05,161.72,162.95,5753.0,156.324,157.2013,155.9191,157.1049,5753.0
2021-12-17 12:30:00,162.84,163.56,162.75,163.2,12757.0,156.9989,157.6931,156.9121,157.346,12757.0
2021-12-17 13:00:00,163.08,163.43,162.7,163.43,5052.0,157.2303,157.5677,156.8639,157.5677,5052.0
2021-12-17 13:30:00,163.37,163.81,163.27,163.61,7642.0,157.5099,157.9341,157.4135,157.7413,7642.0
2021-12-17 14:00:00,163.68,163.69,162.35,162.51,14760.0,157.8087,157.8184,156.5265,156.6807,14760.0
2021-12-17 14:30:00,162.62,162.9,162.26,162.49,4686.0,156.7868,157.0567,156.4397,156.6614,4686.0
2021-12-17 15:00:00,162.64,162.77,161.78,161.78,11543.0,156.8061,156.9314,155.9769,155.9769,11543.0
2021-12-17 15:30:00,161.84,161.84,159.84,161.12,90270.0,156.0348,156.0348,154.1065,155.3406,90270.0
2021-12-20 09:30:00,159.85,160.75,157.79,158.29,12063.0,154.1161,154.9838,152.13,152.6121,12063.0
2021-12-20 10:00:00,157.92,158.23,155.91,156.15,20115.0,152.2554,152.5542,150.3175,150.5489,20115.0
2021-12-20 10:30:00,156.45,156.68,155.48,155.55,4867.0,150.8381,151.0598,149.9029,149.9704,4867.0
2021-12-20 11:00:00,155.6,155.76,154.69,155.33,15401.0,150.0186,150.1728,149.1412,149.7583,15401.0
2021-12-20 11:30:00,155.22,156.93,154.85,156.93,23045.0,149.6522,151.3009,149.2955,151.3009,23045.0
2021-12-20 12:00:00,157.05,157.36,156.56,156.75,5659.0,151.4166,151.7154,150.9441,151.1273,5659.0
2021-12-20 12:30:00,156.35,156.59,155.74,155.86,9239.0,150.7417,150.9731,150.1536,150.2693,9239.0
2021-12-20 13:00:00,155.96,156.86,155.86,156.86,8165.0,150.3657,151.2334,150.2693,151.2334,8165.0
2021-12-20 13:30:00,156.8,157.58,156.59,157.34,5292.0,151.1755,151.9276,150.9731,151.6962,5292.0
2021-12-20 14:00:00,157.43,157.5,157.15,157.15,5213.0,151.7829,151.8504,151.513,151.513,5213.0
2021-12-20 14:30:00,157.04,157.33,156.71,157.16,8384.0,151.4069,151.6865,151.0888,151.5226,8384.0
2021-12-20 15:00:00,157.16,158.27,157.06,158.27,5848.0,151.5226,152.5928,151.4262,152.5928,5848.0
2021-12-20 15:30:00,158.08,158.49,157.28,158.0,34321.0,152.4096,152.8049,151.6383,152.3325,34321.0
2021-12-21 09:30:00,159.31,160.39,158.53,159.04,12201.0,153.5955,154.6368,152.8435,153.3352,12201.0
2021-12-21 10:00:00,159.13,160.32,158.84,160.03,25670.0,153.422,154.5693,153.1424,154.2897,25670.0
2021-12-21 10:30:00,160.17,160.46,159.66,159.67,10985.0,154.4247,154.7043,153.9329,153.9426,10985.0
2021-12-21 11:00:00,159.6,160.04,159.54,159.78,10226.0,153.8751,154.2993,153.8173,154.0486,10226.0
2021-12-21 11:30:00,159.8,160.68,159.71,160.47,10827.0,154.0679,154.9164,153.9812,154.7139,10827.0
2021-12-21 12:00:00,160.45,160.62,160.06,160.34,10076.0,154.6946,154.8585,154.3186,154.5886,10076.0
2021-12-21 12:30:00,160.32,160.74,160.19,160.67,6535.0,154.5693,154.9742,154.4439,154.9067,6535.0
2021-12-21 13:00:00,160.6,160.74,160.26,160.26,15737.0,154.8392,154.9742,154.5114,154.5114,15737.0
2021-12-21 13:30:00,160.45,160.89,160.33,160.59,14706.0,154.6946,155.1188,154.5789,154.8296,14706.0
2021-12-21 14:00:00,160.66,160.75,160.39,160.61,6880.0,154.8971,154.9838,154.6368,154.8489,6880.0
2021-12-21 14:30:00,160.59,160.71,160.3,160.45,10405.0,154.8296,154.9453,154.55,154.6946,10405.0
2021-12-21 15:00:00,160.54,160.69,160.3,160.62,10356.0,154.7814,154.926,154.55,154.8585,10356.0
2021-12-21 15:30:00,160.66,161.49,160.19,161.47,54042.0,154.8971,155.6973,154.4439,155.678,54042.0
2021-12-22 09:30:00,161.96,163.5,161.32,161.74,10684.0,156.1504,157.6352,155.5334,155.9383,10684.0
2021-12-22 10:00:00,161.44,162.09,161.3,161.88,2706.0,155.6491,156.2758,155.5141,156.0733,2706.0
2021-12-22 10:30:00,161.64,162.01,161.31,161.64,6366.0,155.8419,156.1987,155.5238,155.8419,6366.0
2021-12-22 11:00:00,161.42,162.46,161.38,161.43,10782.0,155.6298,156.6325,155.5913,155.6395,10782.0
2021-12-22 11:30:00,161.83,161.83,160.79,160.94,3592.0,156.0251,156.0251,155.0224,155.167,3592.0
2021-12-22 12:00:00,160.95,161.5,160.8,160.92,4479.0,155.1767,155.7069,155.0321,155.1478,4479.0
2021-12-22 12:30:00,161.04,161.46,160.86,161.28,1566.0,155.2634,155.6684,155.0899,155.4948,1566.0
2021-12-22 13:00:00,161.27,161.33,161.14,161.27,1944.0,155.4852,155.543,155.3599,155.4852,1944.0
2021-12-22 13:30:00,161.27,161.33,161.09,161.09,1933.0,155.4852,155.543,155.3117,155.3117,1933.0
2021-12-22 14:00:00,160.78,160.92,160.67,160.76,4685.0,155.0128,155.1478,154.9067,154.9935,4685.0
2021-12-22 14:30:00,160.79,160.94,160.64,160.9,3563.0,155.0224,155.167,154.8778,155.1285,3563.0
2021-12-22 15:00:00,160.88,161.72,160.85,161.72,8563.0,155.1092,155.9191,155.0803,155.9191,8563.0
2021-12-22 15:30:00,161.69,162.84,161.68,162.66,58987.0,155.8901,156.9989,155.8805,156.8253,58987.0
2021-12-23 09:30:00,163.67,165.19,162.52,164.97,5027.0,157.7991,159.2646,156.6904,159.0525,5027.0
2021-12-23 10:00:00,164.88,165.55,164.46,164.97,9085.0,158.9657,159.6117,158.5608,159.0525,9085.0
2021-12-23 10:30:00,164.94,165.56,164.7,165.34,6238.0,159.0236,159.6213,158.7922,159.4092,6238.0
2021-12-23 11:00:00,165.2,165.29,164.66,164.72,14821.0,159.2742,159.361,158.7536,158.8114,14821.0
2021-12-23 11:30:00,165.16,165.16,164.87,165.03,1418.0,159.2357,159.2357,158.9561,159.1103,1418.0
2021-12-23 12:00:00,165.06,165.12,164.74,165.12,8528.0,159.1392,159.1971,158.8307,159.1971,8528.0
2021-12-23 12:30:00,165.09,165.43,165.02,165.26,4102.0,159.1682,159.496,159.1007,159.3321,4102.0
2021-12-23 13:00:00,165.15,165.3,165.07,165.28,2693.0,159.226,159.3706,159.1489,159.3514,2693.0
2021-12-23 13:30:00,165.31,165.31,164.83,165.1,4710.0,159.3803,159.3803,158.9175,159.1778,4710.0
2021-12-23 14:00:00,165.16,165.16,164.89,164.93,7830.0,159.2357,159.2357,158.9753,159.0139,7830.0
2021-12-23 14:30:00,164.92,165.32,164.81,165.31,8962.0,159.0043,159.3899,158.8982,159.3803,8962.0
2021-12-23 15:00:00,165.33,165.71,165.28,165.65,5868.0,159.3996,159.7659,159.3514,159.7081,5868.0
2021-12-23 15:30:00,165.67,166.15,165.16,165.16,54471.0,159.7274,160.1901,159.2357,159.2357,54471.0
2021-12-27 09:30:00,166.68,167.09,165.59,165.59,6677.0,160.7011,161.0964,159.6502,159.6502,6677.0
2021-12-27 10:00:00,165.92,167.14,165.89,166.95,5231.0,159.9684,161.1446,159.9395,160.9615,5231.0
2021-12-27 10:30:00,166.88,167.18,166.48,167.18,9067.0,160.894,161.1832,160.5083,161.1832,9067.0
2021-12-27 11:00:00,167.26,168.0,166.87,168.0,12900.0,161.2603,161.9738,160.8843,161.9738,12900.0
2021-12-27 11:30:00,167.92,168.18,167.48,167.87,15210.0,161.8967,162.1473,161.4724,161.8485,15210.0
2021-12-27 12:00:00,167.87,168.5,167.86,168.19,12759.0,161.8485,162.4559,161.8388,162.157,12759.0
2021-12-27 12:30:00,168.08,168.5,167.97,168.31,7663.0,162.0509,162.4559,161.9449,162.2727,7663.0
2021-12-27 13:00:00,168.29,168.34,167.84,167.95,5468.0,162.2534,162.3016,161.8195,161.9256,5468.0
2021-12-27 13:30:00,167.89,167.99,167.7,167.87,4379.0,161.8677,161.9641,161.6846,161.8485,4379.0
2021-12-27 14:00:00,167.88,168.18,167.88,168.16,4136.0,161.8581,162.1473,161.8581,162.128,4136.0
2021-12-27 14:30:00,168.29,168.36,167.53,167.83,11447.0,162.2534,162.3209,161.5206,161.8099,11447.0
2021-12-27 15:00:00,167.67,168.1,167.46,167.98,6504.0,161.6556,162.0702,161.4532,161.9545,6504.0
2021-12-27 15:30:00,168.04,169.01,167.94,169.0,48296.0,162.0124,162.9476,161.9159,162.9379,48296.0
2021-12-28 09:30:00,168.67,169.97,168.67,169.97,20192.0,162.6198,163.8731,162.6198,163.8731,20192.0
2021-12-28 10:00:00,169.68,170.0,169.24,169.24,2457.0,163.5935,163.902,163.1693,163.1693,2457.0
2021-12-28 10:30:00,169.38,169.61,169.18,169.55,5065.0,163.3043,163.526,163.1115,163.4682,5065.0
2021-12-28 11:00:00,169.61,169.99,169.29,169.29,4470.0,163.526,163.8924,163.2175,163.2175,4470.0
2021-12-28 11:30:00,169.45,170.02,169.28,169.88,3374.0,163.3718,163.9213,163.2079,163.7864,3374.0
2021-12-28 12:00:00,169.87,170.02,169.61,169.61,2856.0,163.7767,163.9213,163.526,163.526,2856.0
2021-12-28 12:30:00,169.28,169.28,168.84,169.03,1908.0,163.2079,163.2079,162.7837,162.9668,1908.0
2021-12-28 13:00:00,169.43,169.51,169.26,169.42,4336.0,163.3525,163.4296,163.1886,163.3429,4336.0
2021-12-28 13:30:00,169.5,169.65,169.24,169.65,3214.0,163.42,163.5646,163.1693,163.5646,3214.0
2021-12-28 14:00:00,169.56,170.04,169.47,170.0,8147.0,163.4778,163.9406,163.3911,163.902,8147.0
2021-12-28 14:30:00,169.91,169.94,169.56,169.75,12265.0,163.8153,163.8442,163.4778,163.661,12265.0
2021-12-28 15:00:00,169.8,170.55,169.79,170.47,6312.0,163.7092,164.4323,163.6996,164.3552,6312.0
2021-12-28 15:30:00,170.43,170.8,170.02,170.06,22633.0,164.3166,164.6734,163.9213,163.9599,22633.0
2021-12-29 09:30:00,171.0,171.84,170.13,171.44,6902.0,164.8662,165.676,164.0274,165.2904,6902.0
2021-12-29 10:00:00,171.53,171.92,171.01,171.85,6116.0,165.3772,165.7532,164.8758,165.6857,6116.0
2021-12-29 10:30:00,171.65,172.08,171.64,171.82,2565.0,165.4929,165.9074,165.4832,165.6568,2565.0
2021-12-29 11:00:00,171.9,172.07,170.97,170.97,5833.0,165.7339,165.8978,164.8373,164.8373,5833.0
2021-12-29 11:30:00,170.8,170.94,170.65,170.84,2898.0,164.6734,164.8083,164.5287,164.7119,2898.0
2021-12-29 12:00:00,170.75,170.9,170.12,170.43,5500.0,164.6251,164.7698,164.0177,164.3166,5500.0
2021-12-29 12:30:00,170.33,170.7,170.33,170.63,3952.0,164.2202,164.5769,164.2202,164.5095,3952.0
2021-12-29 13:00:00,170.64,171.28,170.64,171.19,12888.0,164.5191,165.1361,164.5191,165.0494,12888.0
2021-12-29 13:30:00,171.37,171.5,171.3,171.32,11675.0,165.2229,165.3482,165.1554,165.1747,11675.0
2021-12-29 14:00:00,171.29,171.35,170.56,170.71,3901.0,165.1458,165.2036,164.442,164.5866,3901.0
2021-12-29 14:30:00,170.72,170.72,170.41,170.46,17855.0,164.5962,164.5962,164.2973,164.3455,17855.0
2021-12-29 15:00:00,170.4,171.22,170.4,171.19,6580.0,164.2877,165.0783,164.2877,165.0494,6580.0
2021-12-29 15:30:00,171.19,171.53,170.96,170.98,23916.0,165.0494,165.3772,164.8276,164.8469,23916.0
2021-12-30 09:30:00,169.03,171.43,169.03,170.75,5251.0,163.2835,165.6019,163.2835,164.945,5251.0
2021-12-30 10:00:00,170.76,170.9,169.93,170.7,10713.0,164.9546,165.0899,164.1529,164.8967,10713.0
2021-12-30 10:30:00,170.95,171.37,170.56,170.6,5207.0,165.1382,165.5439,164.7614,164.8001,5207.0
2021-12-30 11:00:00,170.7,170.75,170.5,170.62,5545.0,164.8967,164.945,164.7035,164.8194,5545.0
2021-12-30 11:30:00,170.82,171.22,170.82,171.1,1987.0,165.0126,165.399,165.0126,165.2831,1987.0
2021-12-30 12:00:00,171.19,171.3,170.94,171.13,4106.0,165.37,165.4763,165.1285,165.3121,4106.0
2021-12-30 12:30:00,171.09,171.63,171.09,171.53,2717.0,165.2734,165.7951,165.2734,165.6985,2717.0
2021-12-30 13:00:00,171.53,171.83,171.39,171.39,4715.0,165.6985,165.9883,165.5632,165.5632,4715.0
2021-12-30 13:30:00,171.39,171.58,171.32,171.42,3318.0,165.5632,165.7468,165.4956,165.5922,3318.0
2021-12-30 14:00:00,171.46,171.46,170.99,171.41,6178.0,165.6308,165.6308,165.1768,165.5825,6178.0
2021-12-30 14:30:00,171.52,171.52,171.23,171.24,3935.0,165.6888,165.6888,165.4087,165.4183,3935.0
2021-12-30 15:00:00,171.27,171.33,170.48,170.56,7102.0,165.4473,165.5053,164.6842,164.7614,7102.0
2021-12-30 15:30:00,170.6,170.84,169.8,169.86,25106.0,164.8001,165.0319,164.0273,164.0852,25106.0
2021-12-31 09:30:00,170.06,171.06,168.51,170.67,3667.0,164.2784,165.2444,162.7811,164.8677,3667.0
2021-12-31 10:00:00,170.48,170.9,170.24,170.69,5395.0,164.6842,165.0899,164.4523,164.887,5395.0
2021-12-31 10:30:00,170.36,170.69,170.11,170.69,2302.0,164.5682,164.887,164.3267,164.887,2302.0
2021-12-31 11:00:00,170.5,170.76,170.38,170.4,3516.0,164.7035,164.9546,164.5876,164.6069,3516.0
2021-12-31 11:30:00,170.4,170.53,169.94,169.94,2879.0,164.6069,164.7325,164.1625,164.1625,2879.0
2021-12-31 12:00:00,169.89,170.13,169.89,170.01,2431.0,164.1142,164.3461,164.1142,164.2301,2431.0
2021-12-31 12:30:00,170.07,170.6,170.04,170.6,4235.0,164.2881,164.8001,164.2591,164.8001,4235.0
2021-12-31 13:00:00,170.58,170.84,170.41,170.62,3428.0,164.7808,165.0319,164.6165,164.8194,3428.0
2021-12-31 13:30:00,170.73,170.99,170.67,170.94,4167.0,164.9257,165.1768,164.8677,165.1285,4167.0
2021-12-31 14:00:00,170.86,171.06,170.61,170.65,2419.0,165.0512,165.2444,164.8097,164.8484,2419.0
2021-12-31 14:30:00,170.66,170.88,170.57,170.65,2020.0,164.858,165.0706,164.7711,164.8484,2020.0
2021-12-31 15:00:00,170.72,171.06,170.71,171.06,4118.0,164.916,165.2444,164.9063,165.2444,4118.0
2021-12-31 15:30:00,171.03,171.32,170.15,170.16,30912.0,165.2155,165.4956,164.3654,164.375,30912.0
2022-01-03 09:30:00,170.29,171.65,168.92,169.99,11367.0,164.5006,165.8144,163.1772,164.2108,11367.0
2022-01-03 10:00:00,170.02,170.44,169.59,170.12,6617.0,164.2398,164.6455,163.8244,164.3364,6617.0
2022-01-03 10:30:00,170.31,170.32,168.3,168.44,8946.0,164.5199,164.5296,162.5783,162.7135,8946.0
2022-01-03 11:00:00,168.58,169.28,168.48,168.88,26493.0,162.8487,163.525,162.7521,163.1386,26493.0
2022-01-03 11:30:00,168.84,169.54,168.47,169.48,14582.0,163.0999,163.7761,162.7425,163.7182,14582.0
2022-01-03 12:00:00,169.56,170.01,169.43,169.94,8560.0,163.7954,164.2301,163.6699,164.1625,8560.0
2022-01-03 12:30:00,169.97,170.07,169.42,169.88,12911.0,164.1915,164.2881,163.6602,164.1046,12911.0
2022-01-03 13:00:00,169.92,170.06,169.59,169.59,9008.0,164.1432,164.2784,163.8244,163.8244,9008.0
2022-01-03 13:30:00,169.61,170.41,169.35,170.41,13586.0,163.8437,164.6165,163.5926,164.6165,13586.0
2022-01-03 14:00:00,170.26,170.94,170.2,170.68,14578.0,164.4716,165.1285,164.4137,164.8774,14578.0
2022-01-03 14:30:00,170.73,170.91,170.05,170.22,11078.0,164.9257,165.0995,164.2688,164.433,11078.0
2022-01-03 15:00:00,170.28,170.52,170.14,170.46,9065.0,164.491,164.7228,164.3557,164.6648,9065.0
2022-01-03 15:30:00,170.54,170.99,169.9,170.71,64185.0,164.7421,165.1768,164.1239,164.9063,64185.0
2022-01-04 09:30:00,171.55,175.27,171.4,174.08,24180.0,165.7178,169.3113,165.5729,168.1618,24180.0
2022-01-04 10:00:00,173.64,174.33,173.39,174.32,10271.0,167.7367,168.4033,167.4952,168.3936,10271.0
2022-01-04 10:30:00,174.33,174.62,173.71,173.86,8976.0,168.4033,168.6834,167.8043,167.9492,8976.0
2022-01-04 11:00:00,173.86,174.26,173.11,174.18,12047.0,167.9492,168.3356,167.2247,168.2584,12047.0
2022-01-04 11:30:00,174.35,175.0,174.13,175.0,16803.0,168.4226,169.0505,168.2101,169.0505,16803.0
2022-01-04 12:00:00,175.09,175.38,174.89,175.23,7596.0,169.1374,169.4176,168.9442,169.2727,7596.0
2022-01-04 12:30:00,175.0,175.52,174.83,175.52,9269.0,169.0505,169.5528,168.8863,169.5528,9269.0
2022-01-04 13:00:00,175.54,175.86,175.51,175.61,7959.0,169.5721,169.8812,169.5431,169.6397,7959.0
2022-01-04 13:30:00,175.41,175.41,174.78,174.94,7619.0,169.4465,169.4465,168.838,168.9925,7619.0
2022-01-04 14:00:00,175.01,175.28,174.93,174.97,7689.0,169.0601,169.321,168.9829,169.0215,7689.0
2022-01-04 14:30:00,175.07,175.2,174.71,175.08,9196.0,169.1181,169.2437,168.7703,169.1278,9196.0
2022-01-04 15:00:00,175.0,175.25,175.0,175.18,7569.0,169.0505,169.292,169.0505,169.2244,7569.0
2022-01-04 15:30:00,175.2,176.22,175.07,175.82,84845.0,169.2437,170.229,169.1181,169.8426,84845.0
2022-01-05 09:30:00,176.0,176.65,175.38,176.09,9664.0,170.0165,170.6444,169.4176,170.1034,9664.0
2022-01-05 10:00:00,175.87,176.47,175.34,176.37,7650.0,169.8909,170.4705,169.3789,170.3739,7650.0
2022-01-05 10:30:00,176.39,176.91,175.28,175.32,47725.0,170.3932,170.8956,169.321,169.3596,47725.0
2022-01-05 11:00:00,175.35,176.18,175.29,175.97,18848.0,169.3886,170.1904,169.3306,169.9875,18848.0
2022-01-05 11:30:00,175.99,176.05,175.53,175.69,13776.0,170.0068,170.0648,169.5625,169.717,13776.0
2022-01-05 12:00:00,175.65,175.86,175.54,175.83,9074.0,169.6784,169.8812,169.5721,169.8523,9074.0
2022-01-05 12:30:00,175.84,175.96,175.44,175.48,10359.0,169.8619,169.9778,169.4755,169.5142,10359.0
2022-01-05 13:00:00,175.55,175.67,174.67,174.83,9661.0,169.5818,169.6977,168.7317,168.8863,9661.0
2022-01-05 13:30:00,174.84,174.97,174.19,174.19,12551.0,168.8959,169.0215,168.268,168.268,12551.0
2022-01-05 14:00:00,174.07,174.42,172.5,172.86,11547.0,168.1521,168.4902,166.6355,166.9832,11547.0
2022-01-05 14:30:00,172.89,172.97,171.67,172.03,11163.0,167.0122,167.0895,165.8337,166.1815,11163.0
2022-01-05 15:00:00,171.82,172.05,170.94,171.61,10001.0,165.9786,166.2008,165.1285,165.7757,10001.0
2022-01-05 15:30:00,171.56,171.71,170.14,170.52,44907.0,165.7274,165.8723,164.3557,164.7228,44907.0
2022-01-06 09:30:00,169.0,170.38,168.37,169.24,13101.0,163.2545,164.5876,162.6459,163.4863,13101.0
2022-01-06 10:00:00,169.11,169.45,168.01,168.66,26271.0,163.3607,163.6892,162.2981,162.926,26271.0
2022-01-06 10:30:00,168.62,169.13,168.25,168.25,8379.0,162.8874,163.3801,162.53,162.53,8379.0
2022-01-06 11:00:00,168.36,169.26,168.07,169.26,13716.0,162.6362,163.5056,162.3561,163.5056,13716.0
2022-01-06 11:30:00,169.27,169.77,169.16,169.77,35881.0,163.5153,163.9983,163.409,163.9983,35881.0
2022-01-06 12:00:00,169.8,170.79,169.71,170.79,6606.0,164.0273,164.9836,163.9403,164.9836,6606.0
2022-01-06 12:30:00,170.69,171.34,170.69,171.07,5249.0,164.887,165.5149,164.887,165.2541,5249.0
2022-01-06 13:00:00,171.16,171.25,169.92,169.92,4136.0,165.341,165.428,164.1432,164.1432,4136.0
2022-01-06 13:30:00,170.09,170.55,169.89,170.03,9639.0,164.3074,164.7518,164.1142,164.2495,9639.0
2022-01-06 14:00:00,170.1,170.53,169.88,170.32,6203.0,164.3171,164.7325,164.1046,164.5296,6203.0
2022-01-06 14:30:00,170.4,171.27,170.36,171.12,5884.0,164.6069,165.4473,164.5682,165.3024,5884.0
2022-01-06 15:00:00,171.17,171.31,170.75,171.13,8399.0,165.3507,165.4859,164.945,165.3121,8399.0
2022-01-06 15:30:00,171.2,171.73,170.77,171.59,52857.0,165.3797,165.8917,164.9643,165.7564,52857.0
2022-01-07 09:30:00,171.91,172.67,171.91,172.36,4644.0,166.0655,166.7997,166.0655,166.5002,4644.0
2022-01-07 10:00:00,172.19,172.37,171.4,171.43,8792.0,166.336,166.5099,165.5729,165.6019,8792.0
2022-01-07 10:30:00,171.42,171.83,170.62,170.88,13602.0,165.5922,165.9883,164.8194,165.0706,13602.0
2022-01-07 11:00:00,170.97,171.66,170.64,171.19,11917.0,165.1575,165.824,164.8387,165.37,11917.0
2022-01-07 11:30:00,171.25,172.13,171.18,171.96,13747.0,165.428,166.2781,165.3604,166.1138,13747.0
2022-01-07 12:00:00,171.97,172.46,171.77,172.29,10267.0,166.1235,166.5968,165.9303,166.4326,10267.0
2022-01-07 12:30:00,172.11,172.24,171.27,171.69,15467.0,166.2587,166.3843,165.4473,165.853,15467.0
2022-01-07 13:00:00,171.44,171.86,171.39,171.41,23013.0,165.6115,166.0172,165.5632,165.5825,23013.0
2022-01-07 13:30:00,171.42,172.01,171.33,171.93,13096.0,165.5922,166.1621,165.5053,166.0849,13096.0
2022-01-07 14:00:00,172.04,172.17,171.6,171.72,19477.0,166.1911,166.3167,165.7661,165.882,19477.0
2022-01-07 14:30:00,171.71,172.22,171.58,172.08,34866.0,165.8723,166.365,165.7468,166.2298,34866.0
2022-01-07 15:00:00,172.02,172.18,171.07,171.09,14193.0,166.1718,166.3264,165.2541,165.2734,14193.0
2022-01-07 15:30:00,171.05,171.75,170.41,170.49,56682.0,165.2348,165.911,164.6165,164.6938,56682.0
2022-01-10 09:30:00,168.48,168.63,165.92,166.78,14588.0,162.7521,162.897,160.2792,161.1099,14588.0
2022-01-10 10:00:00,166.78,167.59,165.97,165.97,9004.0,161.1099,161.8924,160.3275,160.3275,9004.0
2022-01-10 10:30:00,165.96,166.92,165.72,166.92,9449.0,160.3178,161.2452,160.086,161.2452,9449.0
2022-01-10 11:00:00,166.76,167.91,166.54,167.9,5909.0,161.0906,162.2015,160.8781,162.1919,5909.0
2022-01-10 11:30:00,167.84,168.1,166.46,166.69,30279.0,162.1339,162.3851,160.8008,161.023,30279.0
2022-01-10 12:00:00,166.62,167.26,166.62,167.0,11176.0,160.9554,161.5736,160.9554,161.3225,11176.0
2022-01-10 12:30:00,166.99,167.39,166.69,167.13,12041.0,161.3128,161.6992,161.023,161.448,12041.0
2022-01-10 13:00:00,167.08,168.16,167.06,168.0,10624.0,161.3997,162.443,161.3804,162.2885,10624.0
2022-01-10 13:30:00,168.0,168.45,167.59,168.33,16581.0,162.2885,162.7232,161.8924,162.6072,16581.0
2022-01-10 14:00:00,168.18,169.37,168.18,168.93,13747.0,162.4623,163.6119,162.4623,163.1869,13747.0
2022-01-10 14:30:00,169.0,169.24,168.59,168.7,17049.0,163.2545,163.4863,162.8584,162.9647,17049.0
2022-01-10 15:00:00,168.79,168.88,168.06,168.67,23573.0,163.0516,163.1386,162.3464,162.9357,23573.0
2022-01-10 15:30:00,168.65,170.3,168.47,170.08,124688.0,162.9164,164.5103,162.7425,164.2978,124688.0
2022-01-11 09:30:00,170.27,170.27,167.15,167.15,59074.0,164.4813,164.4813,161.4674,161.4674,59074.0
2022-01-11 10:00:00,167.24,168.0,166.47,166.95,40489.0,161.5543,162.2885,160.8105,161.2742,40489.0
2022-01-11 10:30:00,167.14,167.49,165.34,166.4,14849.0,161.4577,161.7958,159.7189,160.7429,14849.0
2022-01-11 11:00:00,166.57,167.32,166.29,167.09,7682.0,160.9071,161.6316,160.6366,161.4094,7682.0
2022-01-11 11:30:00,167.1,169.23,167.1,168.21,23504.0,161.4191,163.4767,161.4191,162.4913,23504.0
2022-01-11 12:00:00,168.27,168.89,167.76,168.3,20315.0,162.5493,163.1482,162.0566,162.5783,20315.0
2022-01-11 12:30:00,168.17,169.25,168.08,169.25,18153.0,162.4527,163.496,162.3657,163.496,18153.0
2022-01-11 13:00:00,169.2,169.59,168.04,168.05,25806.0,163.4477,163.8244,162.3271,162.3368,25806.0
2022-01-11 13:30:00,168.01,168.09,167.68,167.75,13854.0,162.2981,162.3754,161.9793,162.047,13854.0
2022-01-11 14:00:00,167.69,168.1,167.22,168.1,12300.0,161.989,162.3851,161.535,162.3851,12300.0
2022-01-11 14:30:00,167.97,168.03,167.26,167.68,22693.0,162.2595,162.3174,161.5736,161.9793,22693.0
2022-01-11 15:00:00,167.68,167.99,166.66,166.98,47155.0,161.9793,162.2788,160.994,161.3031,47155.0
2022-01-11 15:30:00,167.01,167.5,166.33,167.49,70893.0,161.3321,161.8055,160.6752,161.7958,70893.0
2022-01-12 09:30:00,168.86,170.06,168.41,169.74,6440.0,163.1192,164.2784,162.6845,163.9693,6440.0
2022-01-12 10:00:00,169.95,170.52,169.07,169.07,15449.0,164.1722,164.7228,163.3221,163.3221,15449.0
2022-01-12 10:30:00,169.49,170.06,168.75,169.59,7156.0,163.7278,164.2784,163.013,163.8244,7156.0
2022-01-12 11:00:00,169.55,169.75,167.64,168.02,6182.0,163.7858,163.979,161.9407,162.3078,6182.0
2022-01-12 11:30:00,168.26,168.71,167.82,168.04,10260.0,162.5396,162.9743,162.1146,162.3271,10260.0
2022-01-12 12:00:00,168.08,168.13,167.67,167.7,16077.0,162.3657,162.414,161.9697,161.9987,16077.0
2022-01-12 12:30:00,167.71,168.1,167.69,167.98,11359.0,162.0083,162.3851,161.989,162.2691,11359.0
2022-01-12 13:00:00,167.97,167.97,167.5,167.65,7796.0,162.2595,162.2595,161.8055,161.9504,7796.0
2022-01-12 13:30:00,167.55,167.78,167.33,167.33,5569.0,161.8538,162.0759,161.6412,161.6412,5569.0
2022-01-12 14:00:00,167.28,168.12,167.0,168.08,6648.0,161.5929,162.4044,161.3225,162.3657,6648.0
2022-01-12 14:30:00,168.05,168.42,167.97,168.25,7977.0,162.3368,162.6942,162.2595,162.53,7977.0
2022-01-12 15:00:00,168.3,168.44,167.94,168.4,6660.0,162.5783,162.7135,162.2305,162.6749,6660.0
2022-01-12 15:30:00,168.43,168.87,168.1,168.48,63854.0,162.7038,163.1289,162.3851,162.7521,63854.0
2022-01-13 09:30:00,168.99,170.25,168.99,170.25,2420.0,163.2448,164.462,163.2448,164.462,2420.0
2022-01-13 10:00:00,169.77,169.77,168.5,168.92,4151.0,163.9983,163.9983,162.7715,163.1772,4151.0
2022-01-13 10:30:00,169.09,169.19,168.67,168.93,5343.0,163.3414,163.438,162.9357,163.1869,5343.0
2022-01-13 11:00:00,169.19,169.24,168.5,168.93,10646.0,163.438,163.4863,162.7715,163.1869,10646.0
2022-01-13 11:30:00,169.04,169.26,168.71,168.93,9561.0,163.2931,163.5056,162.9743,163.1869,9561.0
2022-01-13 12:00:00,168.98,168.98,167.75,168.11,10131.0,163.2352,163.2352,162.047,162.3947,10131.0
2022-01-13 12:30:00,168.24,168.66,167.8,168.33,3888.0,162.5203,162.926,162.0953,162.6072,3888.0
2022-01-13 13:00:00,168.12,168.97,168.12,168.87,10064.0,162.4044,163.2255,162.4044,163.1289,10064.0
2022-01-13 13:30:00,168.75,169.25,168.75,169.22,2900.0,163.013,163.496,163.013,163.467,2900.0
2022-01-13 14:00:00,169.33,169.63,169.04,169.55,11074.0,163.5733,163.8631,163.2931,163.7858,11074.0
2022-01-13 14:30:00,169.61,170.0,169.1,169.38,25054.0,163.8437,164.2205,163.3511,163.6216,25054.0
2022-01-13 15:00:00,169.33,169.47,169.06,169.24,8445.0,163.5733,163.7085,163.3124,163.4863,8445.0
2022-01-13 15:30:00,169.35,169.67,168.66,169.35,60224.0,163.5926,163.9017,162.926,163.5926,60224.0
2022-01-14 09:30:00,167.67,169.01,167.08,168.93,9021.0,161.9697,163.2641,161.3997,163.1869,9021.0
2022-01-14 10:00:00,168.8,168.97,168.27,168.46,3527.0,163.0613,163.2255,162.5493,162.7328,3527.0
2022-01-14 10:30:00,168.22,169.2,168.22,168.84,17097.0,162.501,163.4477,162.501,163.0999,17097.0
2022-01-14 11:00:00,168.93,169.34,168.21,168.59,9699.0,163.1869,163.5829,162.4913,162.8584,9699.0
2022-01-14 11:30:00,168.51,169.25,168.48,169.0,11298.0,162.7811,163.496,162.7521,163.2545,11298.0
2022-01-14 12:00:00,169.18,169.31,168.87,169.11,10768.0,163.4284,163.5539,163.1289,163.3607,10768.0
2022-01-14 12:30:00,169.24,169.49,168.61,168.62,5015.0,163.4863,163.7278,162.8777,162.8874,5015.0
2022-01-14 13:00:00,168.52,169.36,168.52,169.21,11676.0,162.7908,163.6022,162.7908,163.4573,11676.0
2022-01-14 13:30:00,169.12,169.29,168.95,169.29,6366.0,163.3704,163.5346,163.2062,163.5346,6366.0
2022-01-14 14:00:00,169.4,170.0,168.99,169.71,11934.0,163.6409,164.2205,163.2448,163.9403,11934.0
2022-01-14 14:30:00,169.6,170.25,169.6,170.06,20709.0,163.8341,164.462,163.8341,164.2784,20709.0
2022-01-14 15:00:00,170.13,171.0,169.91,170.55,15263.0,164.3461,165.1865,164.1335,164.7518,15263.0
2022-01-14 15:30:00,170.61,171.64,170.44,171.32,63127.0,164.8097,165.8047,164.6455,165.4956,63127.0
2022-01-18 09:30:00,168.83,169.67,167.9,168.09,6323.0,163.0903,163.9017,162.1919,162.3754,6323.0
2022-01-18 10:00:00,167.86,168.42,166.77,167.07,8039.0,162.1532,162.6942,161.1003,161.3901,8039.0
2022-01-18 10:30:00,167.06,168.26,167.06,167.91,18751.0,161.3804,162.5396,161.3804,162.2015,18751.0
2022-01-18 11:00:00,168.0,168.2,167.57,167.67,23067.0,162.2885,162.4817,161.8731,161.9697,23067.0
2022-01-18 11:30:00,167.7,167.96,167.32,167.76,7913.0,161.9987,162.2498,161.6316,162.0566,7913.0
2022-01-18 12:00:00,167.82,167.87,166.64,166.8,9508.0,162.1146,162.1629,160.9747,161.1293,9508.0
2022-01-18 12:30:00,166.68,167.06,166.25,166.25,7494.0,161.0133,161.3804,160.598,160.598,7494.0
2022-01-18 13:00:00,166.14,166.88,165.99,166.6,7197.0,160.4917,161.2065,160.3468,160.9361,7197.0
2022-01-18 13:30:00,166.61,167.64,166.61,167.64,5398.0,160.9457,161.9407,160.9457,161.9407,5398.0
2022-01-18 14:00:00,167.81,167.81,167.15,167.41,4699.0,162.1049,162.1049,161.4674,161.7185,4699.0
2022-01-18 14:30:00,167.47,169.16,167.44,168.99,22056.0,161.7765,163.409,161.7475,163.2448,22056.0
2022-01-18 15:00:00,169.06,169.15,168.15,168.5,18448.0,163.3124,163.3994,162.4334,162.7715,18448.0
2022-01-18 15:30:00,168.46,168.89,168.06,168.62,48690.0,162.7328,163.1482,162.3464,162.8874,48690.0
2022-01-19 09:30:00,168.98,169.63,167.92,168.17,13422.0,163.2352,163.8631,162.2112,162.4527,13422.0
2022-01-19 10:00:00,167.94,168.7,166.84,167.26,15848.0,162.2305,162.9647,161.1679,161.5736,15848.0
2022-01-19 10:30:00,167.21,167.7,166.44,167.57,11868.0,161.5253,161.9987,160.7815,161.8731,11868.0
2022-01-19 11:00:00,167.93,168.22,166.89,167.28,9412.0,162.2208,162.501,161.2162,161.5929,9412.0
2022-01-19 11:30:00,167.72,168.38,167.18,168.37,3234.0,162.018,162.6555,161.4963,162.6459,3234.0
2022-01-19 12:00:00,168.75,169.1,168.64,168.98,19371.0,163.013,163.3511,162.9067,163.2352,19371.0
2022-01-19 12:30:00,169.0,169.02,168.55,168.88,10096.0,163.2545,163.2738,162.8198,163.1386,10096.0
2022-01-19 13:00:00,168.75,168.75,168.01,168.01,3528.0,163.013,163.013,162.2981,162.2981,3528.0
2022-01-19 13:30:00,167.78,168.04,167.64,167.73,3973.0,162.0759,162.3271,161.9407,162.0276,3973.0
2022-01-19 14:00:00,167.68,167.79,167.06,167.07,4251.0,161.9793,162.0856,161.3804,161.3901,4251.0
2022-01-19 14:30:00,166.98,168.0,166.63,168.0,10844.0,161.3031,162.2885,160.965,162.2885,10844.0
2022-01-19 15:00:00,167.98,168.4,167.66,167.84,9143.0,162.2691,162.6749,161.96,162.1339,9143.0
2022-01-19 15:30:00,167.76,167.88,167.14,167.25,35085.0,162.0566,162.1725,161.4577,161.564,35085.0
2022-01-20 09:30:00,167.11,168.29,166.82,168.29,11852.0,161.4287,162.5686,161.1486,162.5686,11852.0
2022-01-20 10:00:00,168.19,168.19,167.08,167.64,17618.0,162.472,162.472,161.3997,161.9407,17618.0
2022-01-20 10:30:00,167.94,168.91,167.79,168.8,6768.0,162.2305,163.1675,162.0856,163.0613,6768.0
2022-01-20 11:00:00,168.75,169.56,168.48,169.55,14604.0,163.013,163.7954,162.7521,163.7858,14604.0
2022-01-20 11:30:00,169.55,169.55,168.42,168.51,43854.0,163.7858,163.7858,162.6942,162.7811,43854.0
2022-01-20 12:00:00,168.56,169.23,168.43,169.23,30399.0,162.8294,163.4767,162.7038,163.4767,30399.0
2022-01-20 12:30:00,169.28,169.42,168.83,169.08,6306.0,163.525,163.6602,163.0903,163.3318,6306.0
2022-01-20 13:00:00,169.01,169.44,168.91,169.27,28483.0,163.2641,163.6795,163.1675,163.5153,28483.0
2022-01-20 13:30:00,169.4,169.41,168.96,169.1,27914.0,163.6409,163.6505,163.2158,163.3511,27914.0
2022-01-20 14:00:00,169.22,169.92,168.39,168.6,58828.0,163.467,164.1432,162.6652,162.8681,58828.0
2022-01-20 14:30:00,168.57,168.66,167.9,167.97,45684.0,162.8391,162.926,162.1919,162.2595,45684.0
2022-01-20 15:00:00,168.09,168.17,167.13,167.3,35159.0,162.3754,162.4527,161.448,161.6123,35159.0
2022-01-20 15:30:00,167.28,167.45,164.46,164.47,141441.0,161.5929,161.7572,158.8688,158.8785,141441.0
2022-01-21 09:30:00,163.5,164.69,162.42,162.84,42273.0,157.9415,159.091,156.8982,157.3039,42273.0
2022-01-21 10:00:00,162.84,163.54,161.31,162.78,46836.0,157.3039,157.9801,155.8259,157.2459,46836.0
2022-01-21 10:30:00,162.54,164.28,162.19,163.71,56941.0,157.0141,158.6949,156.676,158.1443,56941.0
2022-01-21 11:00:00,164.0,165.55,163.98,165.25,17338.0,158.4245,159.9218,158.4051,159.632,17338.0
2022-01-21 11:30:00,165.0,165.19,164.58,164.67,21710.0,159.3905,159.574,158.9847,159.0717,21710.0
2022-01-21 12:00:00,164.61,165.16,163.94,164.35,9875.0,159.0137,159.545,158.3665,158.7626,9875.0
2022-01-21 12:30:00,164.3,164.99,163.42,163.68,11142.0,158.7143,159.3808,157.8642,158.1153,11142.0
2022-01-21 13:00:00,163.98,164.52,163.4,163.6,15977.0,158.4051,158.9268,157.8449,158.0381,15977.0
2022-01-21 13:30:00,163.85,164.37,163.46,164.15,19051.0,158.2796,158.7819,157.9028,158.5694,19051.0
2022-01-21 14:00:00,163.93,164.03,162.9,162.95,14334.0,158.3568,158.4534,157.3619,157.4102,14334.0
2022-01-21 14:30:00,162.89,163.22,162.42,162.61,8343.0,157.3522,157.671,156.8982,157.0817,8343.0
2022-01-21 15:00:00,162.5,162.8,161.9,162.05,19289.0,156.9755,157.2653,156.3959,156.5408,19289.0
2022-01-21 15:30:00,162.2,163.04,161.39,161.67,91325.0,156.6857,157.4971,155.9032,156.1737,91325.0
2022-01-24 09:30:00,157.97,160.48,157.5,159.06,26138.0,152.5995,155.0241,152.1454,153.6524,26138.0
2022-01-24 10:00:00,159.02,159.02,157.4,158.78,11870.0,153.6138,153.6138,152.0488,153.3819,11870.0
2022-01-24 10:30:00,159.05,160.03,158.35,158.75,10442.0,153.6427,154.5894,152.9665,153.3529,10442.0
2022-01-24 11:00:00,159.04,159.42,158.54,159.23,10799.0,153.6331,154.0002,153.1501,153.8166,10799.0
2022-01-24 11:30:00,159.24,159.81,158.07,159.65,25376.0,153.8263,154.3769,152.6961,154.2223,25376.0
2022-01-24 12:00:00,159.96,160.01,158.71,158.97,18893.0,154.5218,154.5701,153.3143,153.5655,18893.0
2022-01-24 12:30:00,158.92,160.66,158.86,160.4,24946.0,153.5172,155.198,153.4592,154.9468,24946.0
2022-01-24 13:00:00,160.4,161.59,160.11,160.58,15229.0,154.9468,156.0964,154.6667,155.1207,15229.0
2022-01-24 13:30:00,160.73,162.25,160.52,162.25,15781.0,155.2656,156.734,155.0628,156.734,15781.0
2022-01-24 14:00:00,162.24,162.8,160.66,161.27,12805.0,156.7243,157.2653,155.198,155.7873,12805.0
2022-01-24 14:30:00,161.06,162.36,160.62,162.36,14320.0,155.5844,156.8402,155.1594,156.8402,14320.0
2022-01-24 15:00:00,162.4,163.75,162.12,163.34,14607.0,156.8789,158.183,156.6084,157.7869,14607.0
2022-01-24 15:30:00,163.2,165.68,163.12,164.88,61924.0,157.6517,160.0473,157.5744,159.2745,61924.0
2022-01-25 09:30:00,162.24,163.33,159.16,159.28,10896.0,156.7243,157.7772,153.749,153.8649,10896.0
2022-01-25 10:00:00,159.64,160.48,156.96,160.48,12474.0,154.2127,155.0241,151.6238,155.0241,12474.0
2022-01-25 10:30:00,160.23,160.31,157.48,157.48,15329.0,154.7826,154.8599,152.1261,152.1261,15329.0
2022-01-25 11:00:00,157.67,158.98,157.22,158.55,16743.0,152.3097,153.5751,151.875,153.1597,16743.0
2022-01-25 11:30:00,158.52,158.52,156.79,156.91,11573.0,153.1308,153.1308,151.4596,151.5755,11573.0
2022-01-25 12:00:00,156.91,158.27,156.86,157.86,24675.0,151.5755,152.8893,151.5272,152.4932,24675.0
2022-01-25 12:30:00,157.72,158.17,157.29,157.86,11785.0,152.358,152.7927,151.9426,152.4932,11785.0
2022-01-25 13:00:00,157.85,159.18,157.68,159.18,9858.0,152.4835,153.7683,152.3193,153.7683,9858.0
2022-01-25 13:30:00,159.15,159.15,158.1,158.89,41564.0,153.7393,153.7393,152.725,153.4882,41564.0
2022-01-25 14:00:00,158.97,159.74,158.02,159.55,32307.0,153.5655,154.3093,152.6478,154.1257,32307.0
2022-01-25 14:30:00,159.61,160.63,159.23,160.38,17652.0,154.1837,155.169,153.8166,154.9275,17652.0
2022-01-25 15:00:00,160.35,160.4,158.64,158.77,18887.0,154.8985,154.9468,153.2467,153.3723,18887.0
2022-01-25 15:30:00,158.77,159.51,157.98,158.22,92839.0,153.3723,154.0871,152.6091,152.841,92839.0
2022-01-26 09:30:00,160.5,161.67,159.36,161.63,29674.0,155.0434,156.1737,153.9422,156.135,29674.0
2022-01-26 10:00:00,162.03,162.45,159.48,159.58,26081.0,156.5214,156.9272,154.0581,154.1547,26081.0
2022-01-26 10:30:00,159.38,159.95,159.17,159.68,21408.0,153.9615,154.5121,153.7587,154.2513,21408.0
2022-01-26 11:00:00,159.6,161.22,159.42,159.94,47624.0,154.174,155.739,154.0002,154.5025,47624.0
2022-01-26 11:30:00,160.0,160.01,159.14,159.49,19521.0,154.5604,154.5701,153.7297,154.0678,19521.0
2022-01-26 12:00:00,159.61,160.48,159.53,159.75,14854.0,154.1837,155.0241,154.1064,154.3189,14854.0
2022-01-26 12:30:00,159.92,160.23,159.86,159.89,10211.0,154.4832,154.7826,154.4252,154.4542,10211.0
2022-01-26 13:00:00,159.77,160.37,159.05,159.77,39080.0,154.3383,154.9179,153.6427,154.3383,39080.0
2022-01-26 13:30:00,159.7,160.63,159.7,160.12,28018.0,154.2706,155.169,154.2706,154.6764,28018.0
2022-01-26 14:00:00,160.18,160.68,158.63,159.59,32760.0,154.7343,155.2173,153.237,154.1644,32760.0
2022-01-26 14:30:00,159.25,159.92,156.61,157.45,10420.0,153.8359,154.4832,151.2857,152.0971,10420.0
2022-01-26 15:00:00,157.11,157.28,154.84,156.66,39007.0,151.7687,151.9329,149.5759,151.334,39007.0
2022-01-26 15:30:00,156.67,156.99,155.1,155.73,149688.0,151.3437,151.6528,149.827,150.4356,149688.0
2022-01-27 09:30:00,157.0,159.2,156.94,159.02,12172.0,151.6624,153.7876,151.6045,153.6138,12172.0
2022-01-27 10:00:00,158.85,159.48,158.59,158.97,36452.0,153.4495,154.0581,153.1984,153.5655,36452.0
2022-01-27 10:30:00,158.81,159.98,157.64,159.98,15785.0,153.4109,154.5411,152.2807,154.5411,15785.0
2022-01-27 11:00:00,160.35,160.42,158.29,158.47,10374.0,154.8985,154.9662,152.9086,153.0825,10374.0
2022-01-27 11:30:00,158.37,159.81,158.36,158.93,14079.0,152.9859,154.3769,152.9762,153.5268,14079.0
2022-01-27 12:00:00,158.63,158.86,157.37,157.53,12607.0,153.237,153.4592,152.0199,152.1744,12607.0
2022-01-27 12:30:00,157.37,157.62,155.95,156.74,13363.0,152.0199,152.2614,150.6481,151.4113,13363.0
2022-01-27 13:00:00,156.76,156.76,155.31,155.62,12617.0,151.4306,151.4306,150.0299,150.3294,12617.0
2022-01-27 13:30:00,155.37,156.09,155.03,155.59,5335.0,150.0879,150.7834,149.7594,150.3004,5335.0
2022-01-27 14:00:00,156.03,156.47,154.81,154.95,8493.0,150.7254,151.1505,149.5469,149.6821,8493.0
2022-01-27 14:30:00,155.0,156.01,154.78,155.18,8822.0,149.7304,150.7061,149.5179,149.9043,8822.0
2022-01-27 15:00:00,155.44,155.92,154.74,155.77,12974.0,150.1555,150.6192,149.4793,150.4743,12974.0
2022-01-27 15:30:00,155.93,156.71,155.39,155.39,25583.0,150.6288,151.3823,150.1072,150.1072,25583.0
2022-01-28 09:30:00,154.8,155.22,154.01,154.1,10812.0,149.5372,149.943,148.7741,148.861,10812.0
2022-01-28 10:00:00,154.07,154.85,152.93,153.4,21388.0,148.832,149.5855,147.7308,148.1848,21388.0
2022-01-28 10:30:00,153.43,153.67,151.8,153.35,16487.0,148.2138,148.4456,146.6392,148.1365,16487.0
2022-01-28 11:00:00,153.65,153.65,152.13,152.4,25438.0,148.4263,148.4263,146.958,147.2188,25438.0
2022-01-28 11:30:00,152.46,152.87,152.22,152.73,18030.0,147.2768,147.6728,147.0449,147.5376,18030.0
2022-01-28 12:00:00,152.73,153.42,152.56,152.89,22721.0,147.5376,148.2041,147.3734,147.6922,22721.0
2022-01-28 12:30:00,152.97,153.39,152.42,152.53,10357.0,147.7694,148.1752,147.2381,147.3444,10357.0
2022-01-28 13:00:00,152.63,153.4,152.49,153.32,14398.0,147.441,148.1848,147.3058,148.1075,14398.0
2022-01-28 13:30:00,153.43,154.5,153.41,154.28,13180.0,148.2138,149.2474,148.1945,149.0349,13180.0
2022-01-28 14:00:00,154.22,154.46,151.71,151.81,19674.0,148.9769,149.2088,146.5523,146.6489,19674.0
2022-01-28 14:30:00,151.72,153.76,151.69,153.5,21382.0,146.5619,148.5326,146.533,148.2814,21382.0
2022-01-28 15:00:00,153.51,153.98,152.99,153.88,34595.0,148.2911,148.7451,147.7888,148.6485,34595.0
2022-01-28 15:30:00,153.83,155.33,153.28,155.32,132483.0,148.6002,150.0492,148.0689,150.0396,132483.0
2022-01-31 09:30:00,155.57,156.12,154.91,155.71,7281.0,150.2811,150.8124,149.6435,150.4163,7281.0
2022-01-31 10:00:00,155.71,157.24,155.64,156.79,13704.0,150.4163,151.8943,150.3487,151.4596,13704.0
2022-01-31 10:30:00,156.93,157.44,156.22,156.98,15255.0,151.5948,152.0875,150.909,151.6431,15255.0
2022-01-31 11:00:00,157.03,157.07,156.15,156.94,18178.0,151.6914,151.7301,150.8413,151.6045,18178.0
2022-01-31 11:30:00,156.8,158.22,156.8,158.13,12806.0,151.4692,152.841,151.4692,152.754,12806.0
2022-01-31 12:00:00,158.07,158.55,157.75,158.45,21080.0,152.6961,153.1597,152.3869,153.0631,21080.0
2022-01-31 12:30:00,158.54,159.06,158.23,158.58,15628.0,153.1501,153.6524,152.8506,153.1887,15628.0
2022-01-31 13:00:00,158.52,158.97,158.25,158.64,31566.0,153.1308,153.5655,152.8699,153.2467,31566.0
2022-01-31 13:30:00,158.73,159.49,158.55,159.01,19098.0,153.3336,154.0678,153.1597,153.6041,19098.0
2022-01-31 14:00:00,158.95,159.1,158.47,158.84,15570.0,153.5461,153.691,153.0825,153.4399,15570.0
2022-01-31 14:30:00,158.8,159.08,158.65,158.81,17137.0,153.4012,153.6717,153.2563,153.4109,17137.0
2022-01-31 15:00:00,158.9,158.91,157.33,157.66,28612.0,153.4978,153.5075,151.9812,152.3,28612.0
2022-01-31 15:30:00,157.55,159.22,157.36,158.61,164413.0,152.1937,153.807,152.0102,153.2177,164413.0
2022-02-01 09:30:00,158.87,160.97,158.87,159.56,27323.0,153.4689,155.4975,153.4689,154.1354,27323.0
2022-02-01 10:00:00,159.58,160.56,157.97,159.87,29760.0,154.1547,155.1014,152.5995,154.4349,29760.0
2022-02-01 10:30:00,160.11,160.92,160.07,160.6,22772.0,154.6667,155.4492,154.6281,155.14,22772.0
2022-02-01 11:00:00,160.72,162.18,160.72,161.62,20939.0,155.256,156.6663,155.256,156.1254,20939.0
2022-02-01 11:30:00,161.3,162.37,161.21,162.06,22890.0,155.8162,156.8499,155.7293,156.5504,22890.0
2022-02-01 12:00:00,161.95,162.36,161.64,162.25,20506.0,156.4442,156.8402,156.1447,156.734,20506.0
2022-02-01 12:30:00,162.21,162.67,161.7,162.45,43303.0,156.6953,157.1397,156.2027,156.9272,43303.0
2022-02-01 13:00:00,162.33,162.67,161.9,162.67,9890.0,156.8112,157.1397,156.3959,157.1397,9890.0
2022-02-01 13:30:00,162.55,162.89,162.11,162.83,22737.0,157.0238,157.3522,156.5987,157.2942,22737.0
2022-02-01 14:00:00,162.84,163.28,162.48,163.16,22453.0,157.3039,157.7289,156.9561,157.613,22453.0
2022-02-01 14:30:00,163.23,163.32,162.09,162.2,30900.0,157.6806,157.7676,156.5794,156.6857,30900.0
2022-02-01 15:00:00,162.23,162.96,162.21,162.96,33213.0,156.7146,157.4198,156.6953,157.4198,33213.0
2022-02-01 15:30:00,162.96,163.79,162.89,163.65,98001.0,157.4198,158.2216,157.3522,158.0864,98001.0
2022-02-02 09:30:00,163.59,164.68,163.16,164.04,51957.0,158.0284,159.0813,157.613,158.4631,51957.0
2022-02-02 10:00:00,164.22,164.7,164.04,164.7,32036.0,158.637,159.1007,158.4631,159.1007,32036.0
2022-02-02 10:30:00,164.78,166.3,164.51,165.97,12241.0,159.1779,160.6463,158.9171,160.3275,12241.0
2022-02-02 11:00:00,165.98,166.0,164.9,165.61,42151.0,160.3371,160.3565,159.2939,159.9797,42151.0
2022-02-02 11:30:00,165.55,165.7,164.92,165.68,23671.0,159.9218,160.0667,159.3132,160.0473,23671.0
2022-02-02 12:00:00,165.52,165.76,165.25,165.38,25151.0,159.8928,160.1246,159.632,159.7575,25151.0
2022-02-02 12:30:00,165.47,165.5,165.01,165.05,9306.0,159.8445,159.8735,159.4001,159.4388,9306.0
2022-02-02 13:00:00,164.98,165.36,164.84,164.97,21892.0,159.3711,159.7382,159.2359,159.3615,21892.0
2022-02-02 13:30:00,165.05,165.29,164.78,165.05,19535.0,159.4388,159.6706,159.1779,159.4388,19535.0
2022-02-02 14:00:00,165.06,165.39,164.8,165.08,17492.0,159.4484,159.7672,159.1973,159.4677,17492.0
2022-02-02 14:30:00,165.16,165.84,165.15,165.48,24123.0,159.545,160.2019,159.5354,159.8541,24123.0
2022-02-02 15:00:00,165.3,166.01,165.08,165.15,27175.0,159.6803,160.3661,159.4677,159.5354,27175.0
2022-02-02 15:30:00,165.19,166.4,165.03,165.4,168018.0,159.574,160.7429,159.4194,159.7769,168018.0
2022-02-03 09:30:00,162.92,162.92,155.0,155.82,87032.0,157.3812,157.3812,149.7304,150.5226,87032.0
2022-02-03 10:00:00,155.6,161.99,155.34,159.64,119184.0,150.31,156.4828,150.0589,154.2127,119184.0
2022-02-03 10:30:00,159.64,164.38,159.38,163.62,43401.0,154.2127,158.7915,153.9615,158.0574,43401.0
2022-02-03 11:00:00,163.3,163.58,159.77,160.05,36607.0,157.7483,158.0187,154.3383,154.6087,36607.0
2022-02-03 11:30:00,160.1,161.08,159.38,159.42,37443.0,154.657,155.6037,153.9615,154.0002,37443.0
2022-02-03 12:00:00,159.41,159.66,158.6,158.95,31134.0,153.9905,154.232,153.208,153.5461,31134.0
2022-02-03 12:30:00,158.81,160.64,158.76,160.11,34418.0,153.4109,155.1787,153.3626,154.6667,34418.0
2022-02-03 13:00:00,159.9,160.33,159.58,159.71,46183.0,154.4638,154.8792,154.1547,154.2803,46183.0
2022-02-03 13:30:00,159.79,160.35,159.58,159.67,33722.0,154.3576,154.8985,154.1547,154.2417,33722.0
2022-02-03 14:00:00,159.67,160.12,159.58,160.06,57750.0,154.2417,154.6764,154.1547,154.6184,57750.0
2022-02-03 14:30:00,159.99,160.63,159.63,160.08,51190.0,154.5508,155.169,154.203,154.6377,51190.0
2022-02-03 15:00:00,160.1,161.42,159.72,161.34,80921.0,154.657,155.9322,154.29,155.8549,80921.0
2022-02-03 15:30:00,161.34,161.35,160.02,160.73,331441.0,155.8549,155.8645,154.5798,155.2656,331441.0
2022-02-04 09:30:00,159.11,159.3,156.8,157.91,52487.0,153.7007,153.8842,151.4692,152.5415,52487.0
2022-02-04 10:00:00,157.92,158.42,157.55,157.63,128904.0,152.5512,153.0342,152.1937,152.271,128904.0
2022-02-04 10:30:00,157.53,157.97,156.07,157.04,172170.0,152.1744,152.5995,150.7641,151.7011,172170.0
2022-02-04 11:00:00,157.01,157.33,156.58,157.17,90886.0,151.6721,151.9812,151.2567,151.8267,90886.0
2022-02-04 11:30:00,157.22,157.6,156.82,156.99,35943.0,151.875,152.242,151.4886,151.6528,35943.0
2022-02-04 12:00:00,156.99,157.84,156.9,157.09,27593.0,151.6528,152.4739,151.5658,151.7494,27593.0
2022-02-04 12:30:00,157.18,158.28,157.13,158.2,25901.0,151.8363,152.8989,151.788,152.8216,25901.0
2022-02-04 13:00:00,158.28,159.47,158.21,159.24,39922.0,152.8989,154.0485,152.8313,153.8263,39922.0
2022-02-04 13:30:00,159.25,159.26,158.9,159.0,43297.0,153.8359,153.8456,153.4978,153.5944,43297.0
2022-02-04 14:00:00,159.07,159.47,158.9,159.31,65920.0,153.6621,154.0485,153.4978,153.8939,65920.0
2022-02-04 14:30:00,159.3,160.46,159.12,159.81,36096.0,153.8842,155.0048,153.7104,154.3769,36096.0
2022-02-04 15:00:00,159.82,161.68,159.82,161.29,51106.0,154.3866,156.1833,154.3866,155.8066,51106.0
2022-02-04 15:30:00,161.37,161.69,159.05,159.13,334306.0,155.8839,156.193,153.6427,153.72,334306.0
2022-02-07 09:30:00,160.25,160.65,155.01,155.93,24458.0,154.8019,155.1883,149.7401,150.6288,24458.0
2022-02-07 10:00:00,156.09,157.81,156.09,157.38,23518.0,150.7834,152.4449,150.7834,152.0295,23518.0
2022-02-07 10:30:00,157.31,158.46,157.02,158.01,13855.0,151.9619,153.0728,151.6818,152.6381,13855.0
2022-02-07 11:00:00,157.99,158.36,157.45,157.97,26462.0,152.6188,152.9762,152.0971,152.5995,26462.0
2022-02-07 11:30:00,158.03,158.2,157.03,157.94,13584.0,152.6574,152.8216,151.6914,152.5705,13584.0
2022-02-07 12:00:00,158.0,158.08,157.22,157.32,20402.0,152.6284,152.7057,151.875,151.9716,20402.0
2022-02-07 12:30:00,157.32,157.77,156.98,157.27,15073.0,151.9716,152.4063,151.6431,151.9233,15073.0
2022-02-07 13:00:00,157.38,158.05,157.25,157.97,10579.0,152.0295,152.6767,151.9039,152.5995,10579.0
2022-02-07 13:30:00,157.93,158.37,157.71,158.23,8542.0,152.5608,152.9859,152.3483,152.8506,8542.0
2022-02-07 14:00:00,158.16,158.16,157.65,158.04,13077.0,152.783,152.783,152.2903,152.6671,13077.0
2022-02-07 14:30:00,158.05,158.29,157.66,157.92,19618.0,152.6767,152.9086,152.3,152.5512,19618.0
2022-02-07 15:00:00,157.84,158.12,157.31,157.44,17767.0,152.4739,152.7444,151.9619,152.0875,17767.0
2022-02-07 15:30:00,157.45,157.72,155.74,156.02,77473.0,152.0971,152.358,150.4453,150.7158,77473.0
2022-02-08 09:30:00,155.45,156.9,154.94,156.34,7351.0,150.1651,151.5658,149.6725,151.0249,7351.0
2022-02-08 10:00:00,156.32,157.87,155.8,157.69,12181.0,151.0056,152.5029,150.5032,152.329,12181.0
2022-02-08 10:30:00,157.79,158.9,157.79,158.66,16007.0,152.4256,153.4978,152.4256,153.266,16007.0
2022-02-08 11:00:00,158.94,159.87,158.9,159.43,16216.0,153.5365,154.4349,153.4978,154.0098,16216.0
2022-02-08 11:30:00,159.56,160.11,159.46,160.11,14088.0,154.1354,154.6667,154.0388,154.6667,14088.0
2022-02-08 12:00:00,160.11,160.2,159.66,159.83,8510.0,154.6667,154.7536,154.232,154.3962,8510.0
2022-02-08 12:30:00,159.83,160.46,159.83,160.13,7781.0,154.3962,155.0048,154.3962,154.686,7781.0
2022-02-08 13:00:00,160.16,160.26,159.54,159.66,8544.0,154.715,154.8116,154.1161,154.232,8544.0
2022-02-08 13:30:00,159.71,159.89,159.53,159.7,20851.0,154.2803,154.4542,154.1064,154.2706,20851.0
2022-02-08 14:00:00,159.77,160.08,159.18,159.24,17484.0,154.3383,154.6377,153.7683,153.8263,17484.0
2022-02-08 14:30:00,159.14,159.33,158.47,158.74,14833.0,153.7297,153.9132,153.0825,153.3433,14833.0
2022-02-08 15:00:00,158.68,159.4,158.47,159.06,14991.0,153.2853,153.9808,153.0825,153.6524,14991.0
2022-02-08 15:30:00,159.15,159.68,158.76,159.13,73288.0,153.7393,154.2513,153.3626,153.72,73288.0
2022-02-09 09:30:00,161.98,163.16,159.89,161.75,10444.0,156.4731,157.613,154.4542,156.251,10444.0
2022-02-09 10:00:00,161.75,162.71,161.73,162.56,17254.0,156.251,157.1783,156.2316,157.0334,17254.0
2022-02-09 10:30:00,162.74,163.9,162.61,163.9,16504.0,157.2073,158.3279,157.0817,158.3279,16504.0
2022-02-09 11:00:00,163.98,164.15,163.28,164.0,12143.0,158.4051,158.5694,157.7289,158.4245,12143.0
2022-02-09 11:30:00,164.04,164.21,163.75,164.13,14147.0,158.4631,158.6273,158.183,158.55,14147.0
2022-02-09 12:00:00,163.92,164.33,163.88,164.19,9044.0,158.3472,158.7432,158.3085,158.608,9044.0
2022-02-09 12:30:00,164.19,164.87,164.08,164.84,8189.0,158.608,159.2649,158.5017,159.2359,8189.0
2022-02-09 13:00:00,164.88,165.08,164.57,165.06,14532.0,159.2745,159.4677,158.9751,159.4484,14532.0
2022-02-09 13:30:00,165.03,165.12,164.68,164.79,16621.0,159.4194,159.5064,159.0813,159.1876,16621.0
2022-02-09 14:00:00,164.85,165.45,164.75,164.9,7811.0,159.2456,159.8252,159.149,159.2939,7811.0
2022-02-09 14:30:00,164.85,164.85,164.35,164.73,24912.0,159.2456,159.2456,158.7626,159.1296,24912.0
2022-02-09 15:00:00,164.73,164.73,164.23,164.64,14927.0,159.1296,159.1296,158.6466,159.0427,14927.0
2022-02-09 15:30:00,164.63,165.31,164.38,165.2,96823.0,159.033,159.6899,158.7915,159.5837,96823.0
2022-02-10 09:30:00,162.49,164.38,162.29,163.81,8375.0,156.9658,158.7915,156.7726,158.2409,8375.0
2022-02-10 10:00:00,163.74,164.05,163.48,164.03,5240.0,158.1733,158.4728,157.9221,158.4534,5240.0
2022-02-10 10:30:00,163.92,165.0,163.56,163.99,6543.0,158.3472,159.3905,157.9994,158.4148,6543.0
2022-02-10 11:00:00,163.77,164.11,163.19,163.53,10678.0,158.2023,158.5307,157.642,157.9704,10678.0
2022-02-10 11:30:00,163.61,164.46,162.98,164.28,12430.0,158.0477,158.8688,157.4391,158.6949,12430.0
2022-02-10 12:00:00,164.33,164.79,164.25,164.56,4807.0,158.7432,159.1876,158.666,158.9654,4807.0
2022-02-10 12:30:00,164.66,165.0,163.5,163.76,9857.0,159.062,159.3905,157.9415,158.1926,9857.0
2022-02-10 13:00:00,163.95,163.95,163.19,163.28,11595.0,158.3762,158.3762,157.642,157.7289,11595.0
2022-02-10 13:30:00,163.28,163.37,162.13,162.66,16097.0,157.7289,157.8159,156.618,157.13,16097.0
2022-02-10 14:00:00,162.55,162.55,161.25,161.81,11559.0,157.0238,157.0238,155.7679,156.3089,11559.0
2022-02-10 14:30:00,161.92,162.28,161.13,161.13,19414.0,156.4152,156.7629,155.652,155.652,19414.0
2022-02-10 15:00:00,161.25,162.22,161.0,161.67,36138.0,155.7679,156.705,155.5264,156.1737,36138.0
2022-02-10 15:30:00,161.63,162.08,160.28,162.0,124792.0,156.135,156.5697,154.8309,156.4925,124792.0
2022-02-11 09:30:00,161.73,162.8,160.6,160.6,16561.0,156.2316,157.2653,155.14,155.14,16561.0
2022-02-11 10:00:00,160.83,162.47,160.82,161.52,13720.0,155.3622,156.9465,155.3526,156.0288,13720.0
2022-02-11 10:30:00,161.61,162.36,161.24,161.42,24568.0,156.1157,156.8402,155.7583,155.9322,24568.0
2022-02-11 11:00:00,161.3,161.9,160.35,160.81,15806.0,155.8162,156.3959,154.8985,155.3429,15806.0
2022-02-11 11:30:00,160.78,161.06,159.83,160.45,12653.0,155.3139,155.5844,154.3962,154.9951,12653.0
2022-02-11 12:00:00,160.39,160.51,159.0,159.45,35618.0,154.9372,155.0531,153.5944,154.0291,35618.0
2022-02-11 12:30:00,159.45,159.56,158.46,158.68,10707.0,154.0291,154.1354,153.0728,153.2853,10707.0
2022-02-11 13:00:00,158.68,158.88,158.34,158.44,12124.0,153.2853,153.4785,152.9569,153.0535,12124.0
2022-02-11 13:30:00,158.15,158.23,156.1,156.14,45339.0,152.7733,152.8506,150.793,150.8317,45339.0
2022-02-11 14:00:00,156.04,157.31,155.75,156.0,21630.0,150.7351,151.9619,150.4549,150.6964,21630.0
2022-02-11 14:30:00,155.91,156.69,155.0,155.36,25861.0,150.6095,151.363,149.7304,150.0782,25861.0
2022-02-11 15:00:00,155.31,155.9,154.79,155.27,68458.0,150.0299,150.5998,149.5276,149.9913,68458.0
2022-02-11 15:30:00,155.21,156.09,153.32,155.12,191649.0,149.9333,150.7834,148.1075,149.8464,191649.0
2022-02-14 09:30:00,155.75,157.03,154.24,155.94,24747.0,150.4549,151.6914,148.9963,150.6385,24747.0
2022-02-14 10:00:00,155.87,156.51,154.61,155.88,9546.0,150.5709,151.1891,149.3537,150.5805,9546.0
2022-02-14 10:30:00,155.78,155.91,155.01,155.27,11133.0,150.4839,150.6095,149.7401,149.9913,11133.0
2022-02-14 11:00:00,155.44,155.97,155.03,155.76,12123.0,150.1555,150.6675,149.7594,150.4646,12123.0
2022-02-14 11:30:00,155.87,156.1,155.48,155.63,8798.0,150.5709,150.793,150.1941,150.339,8798.0
2022-02-14 12:00:00,155.66,155.9,155.31,155.8,12424.0,150.368,150.5998,150.0299,150.5032,12424.0
2022-02-14 12:30:00,156.02,156.56,155.68,156.28,11411.0,150.7158,151.2374,150.3873,150.9669,11411.0
2022-02-14 13:00:00,156.22,157.06,156.17,156.78,9688.0,150.909,151.7204,150.8607,151.4499,9688.0
2022-02-14 13:30:00,156.48,156.72,155.42,155.42,8507.0,151.1601,151.392,150.1362,150.1362,8507.0
2022-02-14 14:00:00,155.38,156.11,154.81,155.77,14195.0,150.0975,150.8027,149.5469,150.4743,14195.0
2022-02-14 14:30:00,155.73,156.61,155.41,156.52,10427.0,150.4356,151.2857,150.1265,151.1988,10427.0
2022-02-14 15:00:00,156.5,157.04,155.87,156.51,11710.0,151.1794,151.7011,150.5709,151.1891,11710.0
2022-02-14 15:30:00,156.62,157.21,156.01,156.3,62597.0,151.2954,151.8653,150.7061,150.9862,62597.0
2022-02-15 09:30:00,158.8,160.72,158.8,159.7,7216.0,153.4012,155.256,153.4012,154.2706,7216.0
2022-02-15 10:00:00,159.52,160.59,159.51,160.59,9860.0,154.0968,155.1304,154.0871,155.1304,9860.0
2022-02-15 10:30:00,161.21,161.69,160.98,161.21,5490.0,155.7293,156.193,155.5071,155.7293,5490.0
2022-02-15 11:00:00,161.05,161.51,160.75,160.96,6503.0,155.5747,156.0191,155.2849,155.4878,6503.0
2022-02-15 11:30:00,161.11,161.53,160.92,161.11,5993.0,155.6327,156.0384,155.4492,155.6327,5993.0
2022-02-15 12:00:00,161.26,161.61,161.05,161.15,5391.0,155.7776,156.1157,155.5747,155.6713,5391.0
2022-02-15 12:30:00,161.15,161.31,160.71,160.71,4391.0,155.6713,155.8259,155.2463,155.2463,4391.0
2022-02-15 13:00:00,160.83,161.66,160.64,161.56,6252.0,155.3622,156.164,155.1787,156.0674,6252.0
2022-02-15 13:30:00,161.7,161.93,161.4,161.93,7113.0,156.2027,156.4248,155.9128,156.4248,7113.0
2022-02-15 14:00:00,161.79,161.79,161.21,161.47,6681.0,156.2896,156.2896,155.7293,155.9805,6681.0
2022-02-15 14:30:00,161.36,161.71,161.19,161.71,7029.0,155.8742,156.2123,155.71,156.2123,7029.0
2022-02-15 15:00:00,161.79,161.97,160.91,160.97,10917.0,156.2896,156.4635,155.4395,155.4975,10917.0
2022-02-15 15:30:00,160.98,161.31,160.44,160.98,45586.0,155.5071,155.8259,154.9855,155.5071,45586.0
2022-02-16 09:30:00,159.78,161.47,159.14,160.32,8922.0,154.3479,155.9805,153.7297,154.8696,8922.0
2022-02-16 10:00:00,160.42,161.01,159.3,160.16,8779.0,154.9662,155.5361,153.8842,154.715,8779.0
2022-02-16 10:30:00,160.18,160.38,159.49,159.73,15817.0,154.7343,154.9275,154.0678,154.2996,15817.0
2022-02-16 11:00:00,159.51,160.45,159.38,160.44,15511.0,154.0871,154.9951,153.9615,154.9855,15511.0
2022-02-16 11:30:00,160.37,160.84,160.13,160.52,7865.0,154.9179,155.3719,154.686,155.0628,7865.0
2022-02-16 12:00:00,160.64,160.8,160.45,160.56,11021.0,155.1787,155.3332,154.9951,155.1014,11021.0
2022-02-16 12:30:00,160.5,160.5,160.0,160.27,9770.0,155.0434,155.0434,154.5604,154.8213,9770.0
2022-02-16 13:00:00,160.26,160.54,160.03,160.25,4572.0,154.8116,155.0821,154.5894,154.8019,4572.0
2022-02-16 13:30:00,160.17,160.54,160.11,160.39,12521.0,154.7247,155.0821,154.6667,154.9372,12521.0
2022-02-16 14:00:00,160.47,161.73,160.32,161.6,12138.0,155.0145,156.2316,154.8696,156.106,12138.0
2022-02-16 14:30:00,161.6,162.13,161.12,161.65,11084.0,156.106,156.618,155.6424,156.1544,11084.0
2022-02-16 15:00:00,161.73,162.29,161.64,162.22,8535.0,156.2316,156.7726,156.1447,156.705,8535.0
2022-02-16 15:30:00,162.27,162.64,161.86,162.0,40802.0,156.7533,157.1107,156.3572,156.4925,40802.0
2022-02-17 09:30:00,159.46,159.49,157.82,157.85,14023.0,154.0388,154.0678,152.4546,152.4835,14023.0
2022-02-17 10:00:00,158.1,159.07,157.79,158.39,14789.0,152.725,153.6621,152.4256,153.0052,14789.0
2022-02-17 10:30:00,158.33,158.91,158.22,158.65,9805.0,152.9472,153.5075,152.841,153.2563,9805.0
2022-02-17 11:00:00,158.69,159.01,158.44,158.52,10978.0,153.295,153.6041,153.0535,153.1308,10978.0
2022-02-17 11:30:00,158.53,158.94,158.17,158.81,8686.0,153.1404,153.5365,152.7927,153.4109,8686.0
2022-02-17 12:00:00,158.8,159.23,158.74,159.18,8650.0,153.4012,153.8166,153.3433,153.7683,8650.0
2022-02-17 12:30:00,159.21,159.29,158.59,158.86,8015.0,153.7973,153.8746,153.1984,153.4592,8015.0
2022-02-17 13:00:00,158.95,158.97,158.63,158.72,5682.0,153.5461,153.5655,153.237,153.324,5682.0
2022-02-17 13:30:00,158.64,159.22,158.64,159.12,5723.0,153.2467,153.807,153.2467,153.7104,5723.0
2022-02-17 14:00:00,159.03,159.04,158.53,158.55,7549.0,153.6234,153.6331,153.1404,153.1597,7549.0
2022-02-17 14:30:00,158.56,158.56,157.43,157.43,10928.0,153.1694,153.1694,152.0778,152.0778,10928.0
2022-02-17 15:00:00,157.51,157.51,156.8,157.29,14427.0,152.1551,152.1551,151.4692,151.9426,14427.0
2022-02-17 15:30:00,157.4,158.29,157.36,157.63,84857.0,152.0488,152.9086,152.0102,152.271,84857.0
2022-02-18 09:30:00,157.43,159.39,157.23,159.12,4009.0,152.0778,153.9712,151.8846,153.7104,4009.0
2022-02-18 10:00:00,159.36,159.36,158.18,158.37,7240.0,153.9422,153.9422,152.8023,152.9859,7240.0
2022-02-18 10:30:00,158.16,158.87,157.74,157.94,6850.0,152.783,153.4689,152.3773,152.5705,6850.0
2022-02-18 11:00:00,157.94,157.94,156.33,157.21,9507.0,152.5705,152.5705,151.0152,151.8653,9507.0
2022-02-18 11:30:00,157.27,157.75,156.31,156.31,5629.0,151.9233,152.3869,150.9959,150.9959,5629.0
2022-02-18 12:00:00,156.53,157.41,156.33,157.26,4078.0,151.2084,152.0585,151.0152,151.9136,4078.0
2022-02-18 12:30:00,157.17,157.36,156.74,156.89,6128.0,151.8267,152.0102,151.4113,151.5562,6128.0
2022-02-18 13:00:00,157.0,157.14,156.41,156.74,8183.0,151.6624,151.7977,151.0925,151.4113,8183.0
2022-02-18 13:30:00,156.83,157.5,156.55,157.49,5982.0,151.4982,152.1454,151.2277,152.1358,5982.0
2022-02-18 14:00:00,157.33,158.27,157.32,158.23,5077.0,151.9812,152.8893,151.9716,152.8506,5077.0
2022-02-18 14:30:00,158.28,158.55,157.54,158.39,5008.0,152.8989,153.1597,152.1841,153.0052,5008.0
2022-02-18 15:00:00,158.36,158.43,157.32,157.32,6091.0,152.9762,153.0438,151.9716,151.9716,6091.0
2022-02-18 15:30:00,157.21,157.49,156.45,156.61,31891.0,151.8653,152.1358,151.1311,151.2857,31891.0
2022-02-22 09:30:00,155.28,156.69,154.37,155.73,10065.0,150.0009,151.363,149.1218,150.4356,10065.0
2022-02-22 10:00:00,155.75,157.12,155.75,157.11,6200.0,150.4549,151.7784,150.4549,151.7687,6200.0
2022-02-22 10:30:00,156.88,156.89,155.28,155.33,5564.0,151.5465,151.5562,150.0009,150.0492,5564.0
2022-02-22 11:00:00,155.15,155.86,155.08,155.28,20097.0,149.8753,150.5612,149.8077,150.0009,20097.0
2022-02-22 11:30:00,155.56,156.02,155.22,155.68,4311.0,150.2714,150.7158,149.943,150.3873,4311.0
2022-02-22 12:00:00,155.74,155.82,155.2,155.25,3111.0,150.4453,150.5226,149.9236,149.9719,3111.0
2022-02-22 12:30:00,155.28,155.56,154.54,154.66,7723.0,150.0009,150.2714,149.2861,149.402,7723.0
2022-02-22 13:00:00,154.8,155.01,154.53,154.71,4066.0,149.5372,149.7401,149.2764,149.4503,4066.0
2022-02-22 13:30:00,154.51,154.95,153.72,153.94,2859.0,149.2571,149.6821,148.4939,148.7065,2859.0
2022-02-22 14:00:00,153.78,154.46,153.5,154.03,5090.0,148.5519,149.2088,148.2814,148.7934,5090.0
2022-02-22 14:30:00,154.08,155.83,154.08,155.72,8019.0,148.8417,150.5322,148.8417,150.426,8019.0
2022-02-22 15:00:00,155.71,156.24,155.13,155.63,15825.0,150.4163,150.9283,149.856,150.339,15825.0
2022-02-22 15:30:00,155.63,155.77,154.14,154.37,36593.0,150.339,150.4743,148.8997,149.1218,36593.0
2022-02-23 09:30:00,155.41,155.57,154.68,154.68,2556.0,150.1265,150.2811,149.4213,149.4213,2556.0
2022-02-23 10:00:00,154.52,154.52,153.14,153.14,18721.0,149.2668,149.2668,147.9337,147.9337,18721.0
2022-02-23 10:30:00,153.07,154.49,153.07,153.96,5517.0,147.866,149.2378,147.866,148.7258,5517.0
2022-02-23 11:00:00,153.78,154.27,153.2,153.94,6329.0,148.5519,149.0252,147.9916,148.7065,6329.0
2022-02-23 11:30:00,153.85,154.72,153.84,154.46,7245.0,148.6195,149.46,148.6099,149.2088,7245.0
2022-02-23 12:00:00,154.45,155.24,154.41,155.24,6080.0,149.1991,149.9623,149.1605,149.9623,6080.0
2022-02-23 12:30:00,155.23,155.31,154.68,154.77,4716.0,149.9526,150.0299,149.4213,149.5083,4716.0
2022-02-23 13:00:00,154.56,154.86,153.57,153.57,10331.0,149.3054,149.5952,148.349,148.349,10331.0
2022-02-23 13:30:00,153.71,154.16,153.42,153.75,5926.0,148.4843,148.919,148.2041,148.5229,5926.0
2022-02-23 14:00:00,153.84,153.94,152.85,152.85,4886.0,148.6099,148.7065,147.6535,147.6535,4886.0
2022-02-23 14:30:00,152.89,152.92,152.29,152.65,7126.0,147.6922,147.7211,147.1126,147.4603,7126.0
2022-02-23 15:00:00,152.44,152.45,151.79,152.36,13136.0,147.2575,147.2671,146.6296,147.1802,13136.0
2022-02-23 15:30:00,152.25,152.48,151.06,151.27,40422.0,147.0739,147.2961,145.9244,146.1272,40422.0
2022-02-24 09:30:00,146.27,148.4,146.18,147.53,20580.0,141.2972,143.3548,141.2103,142.5144,20580.0
2022-02-24 10:00:00,147.9,149.99,147.21,149.85,14847.0,142.8718,144.8908,142.2053,144.7555,14847.0
2022-02-24 10:30:00,149.61,151.17,149.38,151.04,18109.0,144.5237,146.0306,144.3015,145.9051,18109.0
2022-02-24 11:00:00,151.0,151.98,150.79,151.31,17231.0,145.8664,146.8131,145.6636,146.1659,17231.0
2022-02-24 11:30:00,151.24,151.63,150.52,151.6,21909.0,146.0983,146.475,145.4027,146.446,21909.0
2022-02-24 12:00:00,151.53,151.7,149.82,151.15,16560.0,146.3784,146.5426,144.7265,146.0113,16560.0
2022-02-24 12:30:00,151.1,152.22,150.66,151.72,18693.0,145.963,147.0449,145.538,146.5619,18693.0
2022-02-24 13:00:00,151.63,151.63,150.01,150.01,14950.0,146.475,146.475,144.9101,144.9101,14950.0
2022-02-24 13:30:00,149.87,151.7,149.87,150.9,14490.0,144.7748,146.5426,144.7748,145.7698,14490.0
2022-02-24 14:00:00,150.96,151.52,150.23,151.47,22005.0,145.8278,146.3687,145.1226,146.3204,22005.0
2022-02-24 14:30:00,151.66,152.87,151.66,152.75,9788.0,146.504,147.6728,146.504,147.5569,9788.0
2022-02-24 15:00:00,152.93,153.71,152.86,153.09,21272.0,147.7308,148.4843,147.6632,147.8854,21272.0
2022-02-24 15:30:00,153.06,155.47,153.06,155.05,71938.0,147.8564,150.1845,147.8564,149.7787,71938.0
2022-02-25 09:30:00,154.54,156.66,154.54,155.43,13338.0,149.2861,151.334,149.2861,150.1458,13338.0
2022-02-25 10:00:00,154.93,156.33,154.59,156.09,8653.0,149.6628,151.0152,149.3344,150.7834,8653.0
2022-02-25 10:30:00,156.43,157.8,156.17,157.21,7629.0,151.1118,152.4352,150.8607,151.8653,7629.0
2022-02-25 11:00:00,157.21,158.52,157.21,157.93,9297.0,151.8653,153.1308,151.8653,152.5608,9297.0
2022-02-25 11:30:00,157.89,158.68,157.71,158.65,8950.0,152.5222,153.2853,152.3483,153.2563,8950.0
2022-02-25 12:00:00,158.97,159.81,158.77,159.61,23477.0,153.5655,154.3769,153.3723,154.1837,23477.0
2022-02-25 12:30:00,159.64,160.17,159.54,159.78,11360.0,154.2127,154.7247,154.1161,154.3479,11360.0
2022-02-25 13:00:00,159.93,160.63,159.56,160.48,9596.0,154.4928,155.169,154.1354,155.0241,9596.0
2022-02-25 13:30:00,160.53,160.63,160.01,160.11,6052.0,155.0724,155.169,154.5701,154.6667,6052.0
2022-02-25 14:00:00,160.01,160.24,159.59,160.01,6502.0,154.5701,154.7923,154.1644,154.5701,6502.0
2022-02-25 14:30:00,160.23,160.36,158.45,159.31,14108.0,154.7826,154.9082,153.0631,153.8939,14108.0
2022-02-25 15:00:00,159.33,159.78,159.1,159.46,9475.0,153.9132,154.3479,153.691,154.0388,9475.0
2022-02-25 15:30:00,159.52,160.45,158.8,159.78,49787.0,154.0968,154.9951,153.4012,154.3479,49787.0
2022-02-28 09:30:00,156.84,159.72,156.84,159.67,15785.0,151.5079,154.29,151.5079,154.2417,15785.0
2022-02-28 10:00:00,159.64,159.64,157.77,157.94,15595.0,154.2127,154.2127,152.4063,152.5705,15595.0
2022-02-28 10:30:00,157.97,159.07,157.71,158.65,27694.0,152.5995,153.6621,152.3483,153.2563,27694.0
2022-02-28 11:00:00,158.93,159.39,158.27,159.31,19593.0,153.5268,153.9712,152.8893,153.8939,19593.0
2022-02-28 11:30:00,159.21,159.94,158.43,159.9,22857.0,153.7973,154.5025,153.0438,154.4638,22857.0
2022-02-28 12:00:00,160.03,160.26,158.99,159.66,29738.0,154.5894,154.8116,153.5848,154.232,29738.0
2022-02-28 12:30:00,159.64,159.99,158.92,159.95,23269.0,154.2127,154.5508,153.5172,154.5121,23269.0
2022-02-28 13:00:00,159.92,160.25,159.15,159.41,13132.0,154.4832,154.8019,153.7393,153.9905,13132.0
2022-02-28 13:30:00,159.51,160.61,159.18,160.3,12106.0,154.0871,155.1497,153.7683,154.8502,12106.0
2022-02-28 14:00:00,160.3,160.3,158.34,158.76,17423.0,154.8502,154.8502,152.9569,153.3626,17423.0
2022-02-28 14:30:00,158.61,159.17,158.57,158.98,16062.0,153.2177,153.7587,153.1791,153.5751,16062.0
2022-02-28 15:00:00,159.01,159.83,158.63,159.55,25025.0,153.6041,154.3962,153.237,154.1257,25025.0
2022-02-28 15:30:00,159.5,161.08,159.06,160.38,72289.0,154.0774,155.6037,153.6524,154.9275,72289.0
2022-03-01 09:30:00,159.68,160.18,157.04,158.56,12283.0,154.2513,154.7343,151.7011,153.1694,12283.0
2022-03-01 10:00:00,158.56,159.19,156.62,156.62,16520.0,153.1694,153.778,151.2954,151.2954,16520.0
2022-03-01 10:30:00,156.8,157.5,155.79,157.12,21593.0,151.4692,152.1454,150.4936,151.7784,21593.0
2022-03-01 11:00:00,157.28,158.1,157.28,158.0,15453.0,151.9329,152.725,151.9329,152.6284,15453.0
2022-03-01 11:30:00,157.98,158.13,156.93,157.49,19689.0,152.6091,152.754,151.5948,152.1358,19689.0
2022-03-01 12:00:00,157.23,157.41,156.79,157.34,21530.0,151.8846,152.0585,151.4596,151.9909,21530.0
2022-03-01 12:30:00,157.21,157.85,157.14,157.85,10777.0,151.8653,152.4835,151.7977,152.4835,10777.0
2022-03-01 13:00:00,158.1,158.1,157.13,157.23,9282.0,152.725,152.725,151.788,151.8846,9282.0
2022-03-01 13:30:00,157.35,157.65,157.03,157.42,16892.0,152.0005,152.2903,151.6914,152.0682,16892.0
2022-03-01 14:00:00,157.28,158.21,156.9,158.21,23898.0,151.9329,152.8313,151.5658,152.8313,23898.0
2022-03-01 14:30:00,158.15,158.62,157.82,157.82,22839.0,152.7733,153.2274,152.4546,152.4546,22839.0
2022-03-01 15:00:00,157.93,158.98,157.92,158.76,29406.0,152.5608,153.5751,152.5512,153.3626,29406.0
2022-03-01 15:30:00,158.62,158.62,156.73,157.39,82286.0,153.2274,153.2274,151.4016,152.0392,82286.0
2022-03-02 09:30:00,158.57,159.53,157.88,159.31,18988.0,153.1791,154.1064,152.5125,153.8939,18988.0
2022-03-02 10:00:00,159.42,161.0,158.7,160.91,15065.0,154.0002,155.5264,153.3046,155.4395,15065.0
2022-03-02 10:30:00,160.92,161.46,160.11,160.91,20089.0,155.4492,155.9708,154.6667,155.4395,20089.0
2022-03-02 11:00:00,160.87,161.35,160.24,161.29,11301.0,155.4009,155.8645,154.7923,155.8066,11301.0
2022-03-02 11:30:00,161.52,162.08,161.26,161.69,40760.0,156.0288,156.5697,155.7776,156.193,40760.0
2022-03-02 12:00:00,161.68,162.09,161.11,161.53,10109.0,156.1833,156.5794,155.6327,156.0384,10109.0
2022-03-02 12:30:00,161.48,161.94,161.33,161.59,19725.0,155.9901,156.4345,155.8452,156.0964,19725.0
2022-03-02 13:00:00,161.58,162.34,161.58,162.15,13126.0,156.0867,156.8209,156.0867,156.6374,13126.0
2022-03-02 13:30:00,162.11,162.78,162.11,162.31,14900.0,156.5987,157.2459,156.5987,156.7919,14900.0
2022-03-02 14:00:00,162.23,162.79,161.88,162.05,22891.0,156.7146,157.2556,156.3765,156.5408,22891.0
2022-03-02 14:30:00,161.93,162.1,161.12,161.36,23442.0,156.4248,156.5891,155.6424,155.8742,23442.0
2022-03-02 15:00:00,161.47,162.13,161.47,162.03,11860.0,155.9805,156.618,155.9805,156.5214,11860.0
2022-03-02 15:30:00,162.14,162.43,161.79,161.93,54480.0,156.6277,156.9078,156.2896,156.4248,54480.0
2022-03-03 09:30:00,162.6,164.12,160.97,162.11,19188.0,157.0721,158.5404,155.4975,156.5987,19188.0
2022-03-03 10:00:00,162.07,162.15,160.88,161.13,21281.0,156.5601,156.6374,155.4105,155.652,21281.0
2022-03-03 10:30:00,160.98,161.18,159.22,159.4,26425.0,155.5071,155.7003,153.807,153.9808,26425.0
2022-03-03 11:00:00,159.51,160.85,159.34,160.85,19521.0,154.0871,155.3815,153.9229,155.3815,19521.0
2022-03-03 11:30:00,160.86,161.33,160.61,161.0,23611.0,155.3912,155.8452,155.1497,155.5264,23611.0
2022-03-03 12:00:00,160.87,161.49,160.3,160.34,13527.0,155.4009,155.9998,154.8502,154.8889,13527.0
2022-03-03 12:30:00,160.68,162.14,160.62,161.67,14902.0,155.2173,156.6277,155.1594,156.1737,14902.0
2022-03-03 13:00:00,161.63,162.09,161.6,161.94,10042.0,156.135,156.5794,156.106,156.4345,10042.0
2022-03-03 13:30:00,161.83,162.2,161.41,161.6,10230.0,156.3282,156.6857,155.9225,156.106,10230.0
2022-03-03 14:00:00,161.8,162.06,161.25,161.38,13732.0,156.2993,156.5504,155.7679,155.8935,13732.0
2022-03-03 14:30:00,161.41,161.41,159.9,160.33,36644.0,155.9225,155.9225,154.4638,154.8792,36644.0
2022-03-03 15:00:00,160.25,161.46,160.25,161.46,19049.0,154.8019,155.9708,154.8019,155.9708,19049.0
2022-03-03 15:30:00,161.45,161.99,161.04,161.47,107445.0,155.9611,156.4828,155.5651,155.9805,107445.0
2022-03-04 09:30:00,158.19,158.37,155.73,156.71,55983.0,152.812,152.9859,150.4356,151.3823,55983.0
2022-03-04 10:00:00,156.72,157.47,154.4,155.35,24445.0,151.392,152.1165,149.1508,150.0685,24445.0
2022-03-04 10:30:00,155.55,155.55,154.37,154.87,40159.0,150.2617,150.2617,149.1218,149.6049,40159.0
2022-03-04 11:00:00,154.91,155.72,154.87,155.46,10406.0,149.6435,150.426,149.6049,150.1748,10406.0
2022-03-04 11:30:00,155.25,156.11,154.61,155.2,22746.0,149.9719,150.8027,149.3537,149.9236,22746.0
2022-03-04 12:00:00,155.36,156.39,154.95,155.07,14446.0,150.0782,151.0732,149.6821,149.7981,14446.0
2022-03-04 12:30:00,155.09,155.75,154.95,155.61,35700.0,149.8174,150.4549,149.6821,150.3197,35700.0
2022-03-04 13:00:00,155.67,156.13,155.01,155.45,16210.0,150.3777,150.822,149.7401,150.1651,16210.0
2022-03-04 13:30:00,155.35,155.7,155.0,155.39,49339.0,150.0685,150.4066,149.7304,150.1072,49339.0
2022-03-04 14:00:00,155.52,156.42,155.22,156.02,23820.0,150.2328,151.1022,149.943,150.7158,23820.0
2022-03-04 14:30:00,155.91,156.27,154.94,155.06,17123.0,150.6095,150.9573,149.6725,149.7884,17123.0
2022-03-04 15:00:00,155.06,155.51,154.84,155.0,30240.0,149.7884,150.2231,149.5759,149.7304,30240.0
2022-03-04 15:30:00,155.04,155.64,154.52,155.35,133354.0,149.7691,150.3487,149.2668,150.0685,133354.0
2022-03-07 09:30:00,154.54,155.16,153.56,154.16,20100.0,149.2861,149.885,148.3394,148.919,20100.0
2022-03-07 10:00:00,154.17,155.23,153.33,154.0,41678.0,148.9286,149.9526,148.1172,148.7644,41678.0
2022-03-07 10:30:00,154.0,154.18,152.0,153.22,41392.0,148.7644,148.9383,146.8324,148.0109,41392.0
2022-03-07 11:00:00,153.19,153.64,152.65,152.66,26786.0,147.982,148.4167,147.4603,147.47,26786.0
2022-03-07 11:30:00,152.58,152.81,150.72,150.72,21663.0,147.3927,147.6149,145.5959,145.5959,21663.0
2022-03-07 12:00:00,150.6,151.37,150.15,150.59,29059.0,145.48,146.2238,145.0453,145.4704,29059.0
2022-03-07 12:30:00,150.66,151.93,150.59,151.34,29241.0,145.538,146.7648,145.4704,146.1949,29241.0
2022-03-07 13:00:00,151.32,151.83,150.35,150.56,14400.0,146.1755,146.6682,145.2385,145.4414,14400.0
2022-03-07 13:30:00,150.52,151.34,150.42,150.59,18466.0,145.4027,146.1949,145.3061,145.4704,18466.0
2022-03-07 14:00:00,150.46,151.68,150.44,151.19,23835.0,145.3448,146.5233,145.3255,146.05,23835.0
2022-03-07 14:30:00,151.15,151.41,150.83,150.94,24136.0,146.0113,146.2625,145.7022,145.8085,24136.0
2022-03-07 15:00:00,150.93,151.36,150.07,150.99,26749.0,145.7988,146.2142,144.968,145.8568,26749.0
2022-03-07 15:30:00,150.9,150.92,149.14,149.23,111168.0,145.7698,145.7891,144.0697,144.1566,111168.0
2022-03-08 09:30:00,150.59,151.79,149.54,151.0,31364.0,145.4704,146.6296,144.4561,145.8664,31364.0
2022-03-08 10:00:00,151.47,151.79,150.0,150.32,19282.0,146.3204,146.6296,144.9004,145.2095,19282.0
2022-03-08 10:30:00,150.32,151.71,149.5,151.67,27336.0,145.2095,146.5523,144.4174,146.5136,27336.0
2022-03-08 11:00:00,151.94,152.0,150.76,150.84,33121.0,146.7745,146.8324,145.6346,145.7119,33121.0
2022-03-08 11:30:00,150.84,151.87,150.16,151.23,26998.0,145.7119,146.7068,145.055,146.0886,26998.0
2022-03-08 12:00:00,151.45,153.54,151.37,153.53,32277.0,146.3011,148.3201,146.2238,148.3104,32277.0
2022-03-08 12:30:00,153.43,154.81,153.07,153.83,22809.0,148.2138,149.5469,147.866,148.6002,22809.0
2022-03-08 13:00:00,153.84,155.0,153.68,153.85,22352.0,148.6099,149.7304,148.4553,148.6195,22352.0
2022-03-08 13:30:00,153.52,153.59,152.62,152.63,10959.0,148.3007,148.3684,147.4313,147.441,10959.0
2022-03-08 14:00:00,152.43,152.78,151.2,152.67,8221.0,147.2478,147.5859,146.0596,147.4796,8221.0
2022-03-08 14:30:00,152.87,153.42,152.08,153.15,20162.0,147.6728,148.2041,146.9097,147.9433,20162.0
2022-03-08 15:00:00,153.25,153.82,152.15,152.21,21713.0,148.0399,148.5905,146.9773,147.0353,21713.0
2022-03-08 15:30:00,152.19,152.42,151.18,151.51,52767.0,147.016,147.2381,146.0403,146.3591,52767.0
2022-03-09 09:30:00,156.05,157.17,153.55,154.39,8912.0,150.7447,151.8267,148.3297,149.1412,8912.0
2022-03-09 10:00:00,154.49,155.46,153.69,155.38,18627.0,149.2378,150.1748,148.465,150.0975,18627.0
2022-03-09 10:30:00,155.38,156.34,154.84,155.99,14236.0,150.0975,151.0249,149.5759,150.6868,14236.0
2022-03-09 11:00:00,155.92,156.77,155.5,155.76,14034.0,150.6192,151.4403,150.2134,150.4646,14034.0
2022-03-09 11:30:00,155.47,156.2,155.46,156.07,6362.0,150.1845,150.8896,150.1748,150.7641,6362.0
2022-03-09 12:00:00,156.03,156.14,155.62,156.14,3895.0,150.7254,150.8317,150.3294,150.8317,3895.0
2022-03-09 12:30:00,156.18,156.4,155.8,156.19,9253.0,150.8703,151.0828,150.5032,150.88,9253.0
2022-03-09 13:00:00,156.06,156.29,155.53,156.0,7317.0,150.7544,150.9766,150.2424,150.6964,7317.0
2022-03-09 13:30:00,156.11,156.25,155.51,155.51,13414.0,150.8027,150.9379,150.2231,150.2231,13414.0
2022-03-09 14:00:00,155.85,155.95,155.41,155.8,9207.0,150.5515,150.6481,150.1265,150.5032,9207.0
2022-03-09 14:30:00,155.84,156.1,155.64,155.9,6976.0,150.5419,150.793,150.3487,150.5998,6976.0
2022-03-09 15:00:00,155.99,156.72,155.99,156.62,10932.0,150.6868,151.392,150.6868,151.2954,10932.0
2022-03-09 15:30:00,156.66,157.4,156.0,156.18,42317.0,151.334,152.0488,150.6964,150.8703,42317.0
2022-03-10 09:30:00,153.56,154.63,152.85,154.62,13691.0,148.3394,149.373,147.6535,149.3634,13691.0
2022-03-10 10:00:00,154.53,155.45,154.38,154.47,6763.0,149.2764,150.1651,149.1315,149.2185,6763.0
2022-03-10 10:30:00,154.18,154.7,153.61,153.75,6728.0,148.9383,149.4406,148.3877,148.5229,6728.0
2022-03-10 11:00:00,153.81,153.93,153.41,153.51,16357.0,148.5809,148.6968,148.1945,148.2911,16357.0
2022-03-10 11:30:00,153.61,154.63,153.49,154.63,11151.0,148.3877,149.373,148.2718,149.373,11151.0
2022-03-10 12:00:00,154.25,155.07,154.25,154.73,7039.0,149.0059,149.7981,149.0059,149.4696,7039.0
2022-03-10 12:30:00,154.71,154.88,154.3,154.5,7865.0,149.4503,149.6145,149.0542,149.2474,7865.0
2022-03-10 13:00:00,154.58,155.38,154.36,154.97,7570.0,149.3247,150.0975,149.1122,149.7015,7570.0
2022-03-10 13:30:00,154.9,155.75,154.8,155.45,7785.0,149.6338,150.4549,149.5372,150.1651,7785.0
2022-03-10 14:00:00,155.47,156.51,155.46,156.26,34544.0,150.1845,151.1891,150.1748,150.9476,34544.0
2022-03-10 14:30:00,156.48,156.63,156.13,156.53,8463.0,151.1601,151.305,150.822,151.2084,8463.0
2022-03-10 15:00:00,156.52,156.54,155.96,156.46,16303.0,151.1988,151.2181,150.6578,151.1408,16303.0
2022-03-10 15:30:00,156.57,157.02,156.06,156.72,30456.0,151.2471,151.6818,150.7544,151.392,30456.0
2022-03-11 09:30:00,157.26,159.12,156.81,158.21,13039.0,151.9136,153.7104,151.4789,152.8313,13039.0
2022-03-11 10:00:00,157.94,158.1,157.1,157.4,13465.0,152.5705,152.725,151.759,152.0488,13465.0
2022-03-11 10:30:00,157.29,157.92,156.64,157.92,6817.0,151.9426,152.5512,151.3147,152.5512,6817.0
2022-03-11 11:00:00,157.85,157.85,156.94,157.46,2938.0,152.4835,152.4835,151.6045,152.1068,2938.0
2022-03-11 11:30:00,157.38,157.71,157.08,157.64,10537.0,152.0295,152.3483,151.7397,152.2807,10537.0
2022-03-11 12:00:00,157.65,157.81,156.72,156.72,9573.0,152.2903,152.4449,151.392,151.392,9573.0
2022-03-11 12:30:00,156.87,156.98,156.34,156.65,10483.0,151.5369,151.6431,151.0249,151.3243,10483.0
2022-03-11 13:00:00,156.62,156.91,156.3,156.37,5710.0,151.2954,151.5755,150.9862,151.0539,5710.0
2022-03-11 13:30:00,156.37,156.76,155.95,156.33,6721.0,151.0539,151.4306,150.6481,151.0152,6721.0
2022-03-11 14:00:00,156.25,156.6,156.15,156.41,4749.0,150.9379,151.276,150.8413,151.0925,4749.0
2022-03-11 14:30:00,156.28,156.28,155.57,155.78,2576.0,150.9669,150.9669,150.2811,150.4839,2576.0
2022-03-11 15:00:00,155.64,155.78,155.37,155.6,2504.0,150.3487,150.4839,150.0879,150.31,2504.0
2022-03-11 15:30:00,155.58,155.61,154.86,155.07,37180.0,150.2907,150.3197,149.5952,149.7981,37180.0
2022-03-14 09:30:00,156.27,157.47,155.31,156.27,22348.0,150.9573,152.1165,150.0299,150.9573,22348.0
2022-03-14 10:00:00,156.57,157.56,156.54,157.42,5621.0,151.2471,152.2034,151.2181,152.0682,5621.0
2022-03-14 10:30:00,157.16,158.43,157.14,158.42,11855.0,151.817,153.0438,151.7977,153.0342,11855.0
2022-03-14 11:00:00,158.77,158.77,157.35,157.62,13490.0,153.3723,153.3723,152.0005,152.2614,13490.0
2022-03-14 11:30:00,157.72,157.91,156.79,156.85,4625.0,152.358,152.5415,151.4596,151.5175,4625.0
2022-03-14 12:00:00,156.86,157.17,155.99,157.17,7065.0,151.5272,151.8267,150.6868,151.8267,7065.0
2022-03-14 12:30:00,157.3,157.85,156.92,157.23,4185.0,151.9522,152.4835,151.5852,151.8846,4185.0
2022-03-14 13:00:00,157.18,157.26,156.73,157.0,8819.0,151.8363,151.9136,151.4016,151.6624,8819.0
2022-03-14 13:30:00,156.75,156.84,156.25,156.32,6914.0,151.4209,151.5079,150.9379,151.0056,6914.0
2022-03-14 14:00:00,156.18,156.36,155.99,156.0,5749.0,150.8703,151.0442,150.6868,150.6964,5749.0
2022-03-14 14:30:00,155.92,156.38,155.76,155.93,6703.0,150.6192,151.0635,150.4646,150.6288,6703.0
2022-03-14 15:00:00,156.03,156.09,155.46,155.47,6935.0,150.7254,150.7834,150.1748,150.1845,6935.0
2022-03-14 15:30:00,155.26,155.94,154.81,155.94,34701.0,149.9816,150.6385,149.5469,150.6385,34701.0
2022-03-15 09:30:00,156.46,157.98,154.43,157.31,12176.0,151.1408,152.6091,149.1798,151.9619,12176.0
2022-03-15 10:00:00,156.6,157.28,156.1,157.28,5562.0,151.276,151.9329,150.793,151.9329,5562.0
2022-03-15 10:30:00,157.58,157.93,157.38,157.64,13232.0,152.2227,152.5608,152.0295,152.2807,13232.0
2022-03-15 11:00:00,157.59,157.67,156.41,157.12,8753.0,152.2324,152.3097,151.0925,151.7784,8753.0
2022-03-15 11:30:00,157.27,157.58,155.99,156.56,11002.0,151.9233,152.2227,150.6868,151.2374,11002.0
2022-03-15 12:00:00,156.4,156.64,155.49,155.88,31216.0,151.0828,151.3147,150.2038,150.5805,31216.0
2022-03-15 12:30:00,155.84,155.92,155.5,155.5,8172.0,150.5419,150.6192,150.2134,150.2134,8172.0
2022-03-15 13:00:00,155.49,155.91,154.81,155.25,8714.0,150.2038,150.6095,149.5469,149.9719,8714.0
2022-03-15 13:30:00,154.98,155.51,154.81,155.4,9399.0,149.7111,150.2231,149.5469,150.1168,9399.0
2022-03-15 14:00:00,155.43,155.66,154.55,154.99,12355.0,150.1458,150.368,149.2957,149.7208,12355.0
2022-03-15 14:30:00,154.84,155.91,154.73,155.76,12092.0,149.5759,150.6095,149.4696,150.4646,12092.0
2022-03-15 15:00:00,155.75,156.26,155.53,156.17,11710.0,150.4549,150.9476,150.2424,150.8607,11710.0
2022-03-15 15:30:00,156.22,156.51,155.79,155.96,71752.0,150.909,151.1891,150.4936,150.6578,71752.0
2022-03-16 09:30:00,157.89,159.99,156.86,158.49,40121.0,152.5222,154.5508,151.5272,153.1018,40121.0
2022-03-16 10:00:00,158.35,160.9,158.29,160.9,7258.0,152.9665,155.4298,152.9086,155.4298,7258.0
2022-03-16 10:30:00,160.99,161.7,158.76,159.43,16303.0,155.5168,156.2027,153.3626,154.0098,16303.0
2022-03-16 11:00:00,159.54,159.89,159.07,159.8,5977.0,154.1161,154.4542,153.6621,154.3672,5977.0
2022-03-16 11:30:00,159.84,160.0,159.4,159.65,8993.0,154.4059,154.5604,153.9808,154.2223,8993.0
2022-03-16 12:00:00,159.64,160.68,159.64,160.27,7883.0,154.2127,155.2173,154.2127,154.8213,7883.0
2022-03-16 12:30:00,160.34,160.63,159.73,160.1,7719.0,154.8889,155.169,154.2996,154.657,7719.0
2022-03-16 13:00:00,160.08,160.08,159.21,159.31,11500.0,154.6377,154.6377,153.7973,153.8939,11500.0
2022-03-16 13:30:00,159.49,159.91,159.32,159.63,5936.0,154.0678,154.4735,153.9036,154.203,5936.0
2022-03-16 14:00:00,159.5,159.5,157.75,158.16,11062.0,154.0774,154.0774,152.3869,152.783,11062.0
2022-03-16 14:30:00,158.03,159.33,156.78,158.69,23643.0,152.6574,153.9132,151.4499,153.295,23643.0
2022-03-16 15:00:00,158.96,159.59,158.7,159.3,12614.0,153.5558,154.1644,153.3046,153.8842,12614.0
2022-03-16 15:30:00,159.39,160.67,158.63,160.67,51190.0,153.9712,155.2077,153.237,155.2077,51190.0
2022-03-17 09:30:00,160.29,161.37,158.85,160.72,5267.0,154.8406,155.8839,153.4495,155.256,5267.0
2022-03-17 10:00:00,161.03,161.68,160.83,161.16,6599.0,155.5554,156.1833,155.3622,155.681,6599.0
2022-03-17 10:30:00,161.33,161.34,160.49,161.26,10418.0,155.8452,155.8549,155.0338,155.7776,10418.0
2022-03-17 11:00:00,161.14,161.76,160.84,161.26,6166.0,155.6617,156.2606,155.3719,155.7776,6166.0
2022-03-17 11:30:00,161.2,161.64,160.37,161.14,12480.0,155.7196,156.1447,154.9179,155.6617,12480.0
2022-03-17 12:00:00,161.11,161.34,160.69,161.07,10590.0,155.6327,155.8549,155.227,155.5941,10590.0
2022-03-17 12:30:00,161.15,161.9,161.04,161.89,8943.0,155.6713,156.3959,155.5651,156.3862,8943.0
2022-03-17 13:00:00,161.73,162.29,161.64,162.28,2669.0,156.2316,156.7726,156.1447,156.7629,2669.0
2022-03-17 13:30:00,162.12,162.45,162.05,162.15,6508.0,156.6084,156.9272,156.5408,156.6374,6508.0
2022-03-17 14:00:00,161.97,162.03,161.43,161.43,8595.0,156.4635,156.5214,155.9418,155.9418,8595.0
2022-03-17 14:30:00,161.49,161.86,161.42,161.77,5337.0,155.9998,156.3572,155.9322,156.2703,5337.0
2022-03-17 15:00:00,161.81,161.92,161.07,161.45,15324.0,156.3089,156.4152,155.5941,155.9611,15324.0
2022-03-17 15:30:00,161.42,161.89,161.07,161.84,51550.0,155.9322,156.3862,155.5941,156.3379,51550.0
2022-03-18 09:30:00,160.55,160.55,159.34,159.75,33787.0,155.0917,155.0917,153.9229,154.3189,33787.0
2022-03-18 10:00:00,159.86,161.71,159.85,161.12,4992.0,154.4252,156.2123,154.4155,155.6424,4992.0
2022-03-18 10:30:00,160.94,161.37,160.66,160.97,2695.0,155.4685,155.8839,155.198,155.4975,2695.0
2022-03-18 11:00:00,161.26,161.29,160.37,160.66,6274.0,155.7776,155.8066,154.9179,155.198,6274.0
2022-03-18 11:30:00,160.71,160.91,160.44,160.47,9406.0,155.2463,155.4395,154.9855,155.0145,9406.0
2022-03-18 12:00:00,160.56,160.86,160.45,160.6,9660.0,155.1014,155.3912,154.9951,155.14,9660.0
2022-03-18 12:30:00,160.63,160.89,160.48,160.74,10098.0,155.169,155.4202,155.0241,155.2753,10098.0
2022-03-18 13:00:00,160.85,161.73,160.6,161.73,11879.0,155.3815,156.2316,155.14,156.2316,11879.0
2022-03-18 13:30:00,161.63,161.64,161.08,161.2,14358.0,156.135,156.1447,155.6037,155.7196,14358.0
2022-03-18 14:00:00,161.3,161.95,161.17,161.7,8389.0,155.8162,156.4442,155.6907,156.2027,8389.0
2022-03-18 14:30:00,161.62,161.85,161.56,161.61,7183.0,156.1254,156.3476,156.0674,156.1157,7183.0
2022-03-18 15:00:00,161.52,162.17,161.46,162.12,40075.0,156.0288,156.6567,155.9708,156.6084,40075.0
2022-03-18 15:30:00,162.0,163.36,162.0,163.13,104940.0,156.4925,157.8062,156.4925,157.584,104940.0
2022-03-21 09:30:00,163.6,164.15,161.22,162.56,39074.0,158.0381,158.5694,155.739,157.0334,39074.0
2022-03-21 10:00:00,162.25,162.72,161.66,161.87,9508.0,156.734,157.188,156.164,156.3669,9508.0
2022-03-21 10:30:00,161.76,162.44,161.63,162.44,8674.0,156.2606,156.9175,156.135,156.9175,8674.0
2022-03-21 11:00:00,162.46,162.7,161.73,161.99,8866.0,156.9368,157.1687,156.2316,156.4828,8866.0
2022-03-21 11:30:00,161.85,162.21,161.47,162.03,9865.0,156.3476,156.6953,155.9805,156.5214,9865.0
2022-03-21 12:00:00,161.97,163.11,161.69,162.78,10354.0,156.4635,157.5647,156.193,157.2459,10354.0
2022-03-21 12:30:00,162.97,162.97,161.03,161.03,13758.0,157.4295,157.4295,155.5554,155.5554,13758.0
2022-03-21 13:00:00,161.08,161.23,159.91,159.91,10469.0,155.6037,155.7486,154.4735,154.4735,10469.0
2022-03-21 13:30:00,159.68,160.48,159.67,160.32,5515.0,154.2513,155.0241,154.2417,154.8696,5515.0
2022-03-21 14:00:00,160.15,160.63,159.52,160.63,6247.0,154.7053,155.169,154.0968,155.169,6247.0
2022-03-21 14:30:00,160.15,160.89,160.14,160.19,16028.0,154.7053,155.4202,154.6957,154.744,16028.0
2022-03-21 15:00:00,160.07,160.59,159.97,160.46,5848.0,154.6281,155.1304,154.5315,155.0048,5848.0
2022-03-21 15:30:00,160.46,161.33,159.98,161.03,27740.0,155.0048,155.8452,154.5411,155.5554,27740.0
2022-03-22 09:30:00,161.87,161.87,159.78,160.89,9673.0,156.3669,156.3669,154.3479,155.4202,9673.0
2022-03-22 10:00:00,161.15,161.38,160.45,161.25,21352.0,155.6713,155.8935,154.9951,155.7679,21352.0
2022-03-22 10:30:00,161.37,161.51,160.58,160.94,10802.0,155.8839,156.0191,155.1207,155.4685,10802.0
2022-03-22 11:00:00,160.87,160.87,159.89,160.56,33316.0,155.4009,155.4009,154.4542,155.1014,33316.0
2022-03-22 11:30:00,160.54,160.68,159.6,159.75,15696.0,155.0821,155.2173,154.174,154.3189,15696.0
2022-03-22 12:00:00,159.85,160.07,159.18,159.19,15955.0,154.4155,154.6281,153.7683,153.778,15955.0
2022-03-22 12:30:00,159.13,159.79,159.04,159.58,8950.0,153.72,154.3576,153.6331,154.1547,8950.0
2022-03-22 13:00:00,159.58,159.58,159.0,159.14,10823.0,154.1547,154.1547,153.5944,153.7297,10823.0
2022-03-22 13:30:00,159.18,159.39,157.99,158.16,23121.0,153.7683,153.9712,152.6188,152.783,23121.0
2022-03-22 14:00:00,157.88,159.02,157.59,158.74,29369.0,152.5125,153.6138,152.2324,153.3433,29369.0
2022-03-22 14:30:00,158.8,159.03,158.46,158.62,12192.0,153.4012,153.6234,153.0728,153.2274,12192.0
2022-03-22 15:00:00,158.51,158.7,158.14,158.35,15163.0,153.1211,153.3046,152.7637,152.9665,15163.0
2022-03-22 15:30:00,158.34,159.67,158.26,159.57,34619.0,152.9569,154.2417,152.8796,154.1451,34619.0
2022-03-23 09:30:00,157.8,158.09,155.71,155.71,17543.0,152.4352,152.7154,150.4163,150.4163,17543.0
2022-03-23 10:00:00,155.67,157.6,155.67,157.26,7515.0,150.3777,152.242,150.3777,151.9136,7515.0
2022-03-23 10:30:00,157.32,158.14,157.32,157.75,5922.0,151.9716,152.7637,151.9716,152.3869,5922.0
2022-03-23 11:00:00,157.62,158.77,157.62,158.34,6760.0,152.2614,153.3723,152.2614,152.9569,6760.0
2022-03-23 11:30:00,158.47,159.19,158.37,158.53,9970.0,153.0825,153.778,152.9859,153.1404,9970.0
2022-03-23 12:00:00,158.54,158.8,157.56,157.56,10127.0,153.1501,153.4012,152.2034,152.2034,10127.0
2022-03-23 12:30:00,157.64,158.13,157.44,157.81,14575.0,152.2807,152.754,152.0875,152.4449,14575.0
2022-03-23 13:00:00,157.63,157.63,156.5,156.5,5539.0,152.271,152.271,151.1794,151.1794,5539.0
2022-03-23 13:30:00,156.57,157.01,156.14,157.01,6798.0,151.2471,151.6721,150.8317,151.6721,6798.0
2022-03-23 14:00:00,156.88,157.44,156.79,157.43,9273.0,151.5465,152.0875,151.4596,152.0778,9273.0
2022-03-23 14:30:00,157.41,157.7,157.06,157.17,8545.0,152.0585,152.3386,151.7204,151.8267,8545.0
2022-03-23 15:00:00,157.24,157.57,157.16,157.43,4013.0,151.8943,152.2131,151.817,152.0778,4013.0
2022-03-23 15:30:00,157.4,157.55,156.72,156.77,28792.0,152.0488,152.1937,151.392,151.4403,28792.0
2022-03-24 09:30:00,158.38,158.38,154.74,154.9,19321.0,152.9955,152.9955,149.4793,149.6338,19321.0
2022-03-24 10:00:00,154.65,155.16,154.06,154.8,21561.0,149.3923,149.885,148.8224,149.5372,21561.0
2022-03-24 10:30:00,154.3,155.14,153.56,153.6,14606.0,149.0542,149.8657,148.3394,148.378,14606.0
2022-03-24 11:00:00,153.81,154.23,153.03,153.8,31078.0,148.5809,148.9866,147.8274,148.5712,31078.0
2022-03-24 11:30:00,153.87,155.13,153.83,155.08,31597.0,148.6388,149.856,148.6002,149.8077,31597.0
2022-03-24 12:00:00,155.03,155.45,155.03,155.22,9188.0,149.7594,150.1651,149.7594,149.943,9188.0
2022-03-24 12:30:00,155.06,155.47,154.6,154.78,6714.0,149.7884,150.1845,149.344,149.5179,6714.0
2022-03-24 13:00:00,154.85,154.96,154.26,154.66,9061.0,149.5855,149.6918,149.0156,149.402,9061.0
2022-03-24 13:30:00,154.55,154.63,153.93,153.93,7602.0,149.2957,149.373,148.6968,148.6968,7602.0
2022-03-24 14:00:00,154.11,154.11,153.62,153.63,5791.0,148.8707,148.8707,148.3973,148.407,5791.0
2022-03-24 14:30:00,153.71,154.11,153.53,154.06,8200.0,148.4843,148.8707,148.3104,148.8224,8200.0
2022-03-24 15:00:00,154.17,154.7,153.94,154.62,11314.0,148.9286,149.4406,148.7065,149.3634,11314.0
2022-03-24 15:30:00,154.62,154.66,153.79,154.64,48375.0,149.3634,149.402,148.5616,149.3827,48375.0
2022-03-25 09:30:00,154.68,155.54,153.61,154.62,8475.0,149.4213,150.2521,148.3877,149.3634,8475.0
2022-03-25 10:00:00,154.81,155.18,154.32,154.32,12387.0,149.5469,149.9043,149.0735,149.0735,12387.0
2022-03-25 10:30:00,154.58,155.18,154.45,155.18,14758.0,149.3247,149.9043,149.1991,149.9043,14758.0
2022-03-25 11:00:00,154.8,155.03,153.18,153.52,8771.0,149.5372,149.7594,147.9723,148.3007,8771.0
2022-03-25 11:30:00,153.78,154.31,153.45,154.09,3936.0,148.5519,149.0639,148.2331,148.8514,3936.0
2022-03-25 12:00:00,154.32,154.6,153.86,154.02,7952.0,149.0735,149.344,148.6292,148.7837,7952.0
2022-03-25 12:30:00,154.08,154.17,153.72,154.0,7088.0,148.8417,148.9286,148.4939,148.7644,7088.0
2022-03-25 13:00:00,153.86,154.0,152.88,153.31,15232.0,148.6292,148.7644,147.6825,148.0979,15232.0
2022-03-25 13:30:00,153.34,153.9,153.05,153.76,12629.0,148.1269,148.6678,147.8467,148.5326,12629.0
2022-03-25 14:00:00,153.66,154.98,153.66,154.84,11570.0,148.436,149.7111,148.436,149.5759,11570.0
2022-03-25 14:30:00,154.84,155.17,154.67,154.7,21362.0,149.5759,149.8947,149.4117,149.4406,21362.0
2022-03-25 15:00:00,154.5,154.69,154.02,154.02,12363.0,149.2474,149.431,148.7837,148.7837,12363.0
2022-03-25 15:30:00,154.17,155.13,153.9,154.86,31664.0,148.9286,149.856,148.6678,149.5952,31664.0
2022-03-28 09:30:00,154.62,154.62,153.0,154.42,13944.0,149.3634,149.3634,147.7984,149.1701,13944.0
2022-03-28 10:00:00,154.36,154.55,153.81,154.18,5436.0,149.1122,149.2957,148.5809,148.9383,5436.0
2022-03-28 10:30:00,154.49,154.49,153.92,153.93,4034.0,149.2378,149.2378,148.6871,148.6968,4034.0
2022-03-28 11:00:00,153.86,154.0,152.87,152.99,6591.0,148.6292,148.7644,147.6728,147.7888,6591.0
2022-03-28 11:30:00,153.03,153.03,151.77,151.77,9321.0,147.8274,147.8274,146.6102,146.6102,9321.0
2022-03-28 12:00:00,151.86,152.32,151.78,152.24,7821.0,146.6972,147.1415,146.6199,147.0643,7821.0
2022-03-28 12:30:00,152.33,153.83,152.19,153.74,8622.0,147.1512,148.6002,147.016,148.5133,8622.0
2022-03-28 13:00:00,153.8,153.93,153.19,153.41,8714.0,148.5712,148.6968,147.982,148.1945,8714.0
2022-03-28 13:30:00,153.3,153.33,153.06,153.07,3879.0,148.0882,148.1172,147.8564,147.866,3879.0
2022-03-28 14:00:00,153.09,153.11,152.56,152.62,4695.0,147.8854,147.9047,147.3734,147.4313,4695.0
2022-03-28 14:30:00,152.56,153.15,152.41,153.0,7983.0,147.3734,147.9433,147.2285,147.7984,7983.0
2022-03-28 15:00:00,152.99,153.49,152.88,153.3,6012.0,147.7888,148.2718,147.6825,148.0882,6012.0
2022-03-28 15:30:00,153.29,153.71,153.12,153.71,30466.0,148.0786,148.4843,147.9143,148.4843,30466.0
2022-03-29 09:30:00,155.55,157.07,154.8,155.97,21354.0,150.2617,151.7301,149.5372,150.6675,21354.0
2022-03-29 10:00:00,155.84,156.65,155.51,156.19,17631.0,150.5419,151.3243,150.2231,150.88,17631.0
2022-03-29 10:30:00,156.29,156.63,155.64,156.17,19630.0,150.9766,151.305,150.3487,150.8607,19630.0
2022-03-29 11:00:00,156.18,156.19,155.57,156.1,11453.0,150.8703,150.88,150.2811,150.793,11453.0
2022-03-29 11:30:00,156.24,156.8,156.17,156.17,8494.0,150.9283,151.4692,150.8607,150.8607,8494.0
2022-03-29 12:00:00,155.99,156.09,155.12,155.23,7641.0,150.6868,150.7834,149.8464,149.9526,7641.0
2022-03-29 12:30:00,155.25,155.47,154.95,155.08,7137.0,149.9719,150.1845,149.6821,149.8077,7137.0
2022-03-29 13:00:00,155.0,155.5,154.85,155.5,13587.0,149.7304,150.2134,149.5855,150.2134,13587.0
2022-03-29 13:30:00,155.66,156.45,155.6,156.37,5026.0,150.368,151.1311,150.31,151.0539,5026.0
2022-03-29 14:00:00,156.35,156.67,156.13,156.67,11199.0,151.0345,151.3437,150.822,151.3437,11199.0
2022-03-29 14:30:00,156.77,157.16,156.65,157.05,5924.0,151.4403,151.817,151.3243,151.7107,5924.0
2022-03-29 15:00:00,157.06,157.54,157.06,157.48,9407.0,151.7204,152.1841,151.7204,152.1261,9407.0
2022-03-29 15:30:00,157.47,157.73,157.01,157.48,30384.0,152.1165,152.3676,151.6721,152.1261,30384.0
2022-03-30 09:30:00,155.76,157.91,155.49,156.01,6544.0,150.792,152.8734,150.5306,151.034,6544.0
2022-03-30 10:00:00,156.12,156.42,155.14,155.5,4947.0,151.1405,151.431,150.1918,150.5403,4947.0
2022-03-30 10:30:00,155.53,155.85,155.21,155.45,7958.0,150.5694,150.8791,150.2596,150.4919,7958.0
2022-03-30 11:00:00,155.23,155.29,153.46,153.47,14181.0,150.2789,150.337,148.5654,148.5751,14181.0
2022-03-30 11:30:00,153.53,153.97,153.37,153.43,14593.0,148.6331,149.0591,148.4782,148.5363,14593.0
2022-03-30 12:00:00,153.41,153.56,152.86,153.31,10915.0,148.517,148.6622,147.9845,148.4202,10915.0
2022-03-30 12:30:00,153.21,153.54,153.18,153.48,4381.0,148.3233,148.6428,148.2943,148.5847,4381.0
2022-03-30 13:00:00,153.44,153.44,152.7,152.75,7178.0,148.546,148.546,147.8296,147.878,7178.0
2022-03-30 13:30:00,152.75,152.94,152.46,152.71,8659.0,147.878,148.062,147.5973,147.8393,8659.0
2022-03-30 14:00:00,152.73,153.24,152.69,152.81,11627.0,147.8587,148.3524,147.8199,147.9361,11627.0
2022-03-30 14:30:00,152.96,153.01,151.96,152.05,10069.0,148.0813,148.1297,147.1132,147.2003,10069.0
2022-03-30 15:00:00,151.93,151.95,150.86,151.17,15443.0,147.0842,147.1035,146.0483,146.3484,15443.0
2022-03-30 15:30:00,151.16,151.73,150.81,151.66,83666.0,146.3387,146.8906,145.9999,146.8228,83666.0
2022-03-31 09:30:00,151.1,152.78,150.89,150.9,10751.0,146.2806,147.9071,146.0773,146.087,10751.0
2022-03-31 10:00:00,150.57,150.58,149.5,149.9,20440.0,145.7675,145.7772,144.7317,145.1189,20440.0
2022-03-31 10:30:00,149.97,151.06,149.86,150.96,12116.0,145.1867,146.2419,145.0802,146.1451,12116.0
2022-03-31 11:00:00,150.75,150.82,150.29,150.49,8368.0,145.9418,146.0096,145.4965,145.6901,8368.0
2022-03-31 11:30:00,150.5,150.53,149.48,149.76,14493.0,145.6998,145.7288,144.7123,144.9834,14493.0
2022-03-31 12:00:00,149.8,150.26,149.6,149.6,16905.0,145.0221,145.4674,144.8285,144.8285,16905.0
2022-03-31 12:30:00,149.69,150.4,149.69,150.02,10999.0,144.9156,145.603,144.9156,145.2351,10999.0
2022-03-31 13:00:00,150.02,150.12,149.68,150.12,6657.0,145.2351,145.3319,144.9059,145.3319,6657.0
2022-03-31 13:30:00,150.0,150.54,149.87,150.3,18934.0,145.2157,145.7385,145.0899,145.5062,18934.0
2022-03-31 14:00:00,150.07,150.24,149.86,150.02,8951.0,145.2835,145.4481,145.0802,145.2351,8951.0
2022-03-31 14:30:00,149.98,150.14,149.75,150.13,8769.0,145.1964,145.3513,144.9737,145.3416,8769.0
2022-03-31 15:00:00,150.27,150.36,149.79,149.87,18814.0,145.4771,145.5642,145.0124,145.0899,18814.0
2022-03-31 15:30:00,149.84,150.09,148.78,148.78,84192.0,145.0608,145.3029,144.0346,144.0346,84192.0
2022-04-01 09:30:00,149.78,150.29,149.33,150.28,14377.0,145.0027,145.4965,144.5671,145.4868,14377.0
2022-04-01 10:00:00,150.2,150.28,148.08,148.08,14725.0,145.4094,145.4868,143.357,143.357,14725.0
2022-04-01 10:30:00,148.28,148.71,148.16,148.56,11192.0,143.5506,143.9669,143.4344,143.8217,11192.0
2022-04-01 11:00:00,148.56,148.57,147.6,147.69,16520.0,143.8217,143.8313,142.8923,142.9794,16520.0
2022-04-01 11:30:00,147.67,147.67,146.65,146.65,27414.0,142.96,142.96,141.9726,141.9726,27414.0
2022-04-01 12:00:00,146.71,146.96,146.18,146.7,47347.0,142.0307,142.2727,141.5176,142.021,47347.0
2022-04-01 12:30:00,146.65,147.02,146.31,146.31,18560.0,141.9726,142.3308,141.6434,141.6434,18560.0
2022-04-01 13:00:00,146.24,146.93,146.16,146.77,15253.0,141.5757,142.2436,141.4982,142.0888,15253.0
2022-04-01 13:30:00,146.94,147.99,146.94,147.87,7775.0,142.2533,143.2698,142.2533,143.1537,7775.0
2022-04-01 14:00:00,147.85,147.85,147.49,147.74,19429.0,143.1343,143.1343,142.7858,143.0278,19429.0
2022-04-01 14:30:00,147.87,147.96,147.63,147.8,35372.0,143.1537,143.2408,142.9213,143.0859,35372.0
2022-04-01 15:00:00,147.8,148.69,147.5,147.75,23343.0,143.0859,143.9475,142.7955,143.0375,23343.0
2022-04-01 15:30:00,147.74,148.54,147.5,148.49,84576.0,143.0278,143.8023,142.7955,143.7539,84576.0
2022-04-04 09:30:00,147.7,148.53,145.34,145.93,20486.0,142.9891,143.7926,140.7044,141.2755,20486.0
2022-04-04 10:00:00,145.9,146.13,144.95,145.47,27672.0,141.2465,141.4692,140.3268,140.8302,27672.0
2022-04-04 10:30:00,145.63,145.71,145.15,145.23,15969.0,140.9851,141.0626,140.5204,140.5979,15969.0
2022-04-04 11:00:00,145.18,146.22,145.1,146.13,8480.0,140.5495,141.5563,140.472,141.4692,8480.0
2022-04-04 11:30:00,146.17,147.25,146.17,147.18,10704.0,141.5079,142.5534,141.5079,142.4857,10704.0
2022-04-04 12:00:00,147.1,147.1,146.44,146.77,9626.0,142.4082,142.4082,141.7693,142.0888,9626.0
2022-04-04 12:30:00,146.87,146.87,146.37,146.48,6591.0,142.1856,142.1856,141.7015,141.808,6591.0
2022-04-04 13:00:00,146.39,146.54,146.15,146.16,7117.0,141.7209,141.8661,141.4885,141.4982,7117.0
2022-04-04 13:30:00,146.08,146.28,146.05,146.28,8370.0,141.4208,141.6144,141.3917,141.6144,8370.0
2022-04-04 14:00:00,146.29,146.63,146.0,146.59,10118.0,141.6241,141.9532,141.3433,141.9145,10118.0
2022-04-04 14:30:00,146.56,146.81,146.35,146.69,14022.0,141.8854,142.1275,141.6821,142.0113,14022.0
2022-04-04 15:00:00,146.71,147.05,146.53,146.94,8567.0,142.0307,142.3598,141.8564,142.2533,8567.0
2022-04-04 15:30:00,146.98,147.02,146.23,146.51,49870.0,142.2921,142.3308,141.566,141.837,49870.0
2022-04-05 09:30:00,146.15,147.68,145.89,145.91,34215.0,141.4885,142.9697,141.2368,141.2562,34215.0
2022-04-05 10:00:00,145.89,146.34,144.82,145.15,23822.0,141.2368,141.6725,140.2009,140.5204,23822.0
2022-04-05 10:30:00,145.06,145.73,144.84,145.73,66773.0,140.4333,141.0819,140.2203,141.0819,66773.0
2022-04-05 11:00:00,145.75,146.35,145.71,145.99,11702.0,141.1013,141.6821,141.0626,141.3336,11702.0
2022-04-05 11:30:00,145.97,146.26,145.78,145.84,9051.0,141.3143,141.595,141.1303,141.1884,9051.0
2022-04-05 12:00:00,145.88,145.89,144.93,145.09,27678.0,141.2271,141.2368,140.3074,140.4623,27678.0
2022-04-05 12:30:00,145.02,145.36,144.94,145.09,11876.0,140.3946,140.7237,140.3171,140.4623,11876.0
2022-04-05 13:00:00,145.09,145.37,144.98,145.29,10155.0,140.4623,140.7334,140.3558,140.656,10155.0
2022-04-05 13:30:00,145.19,145.35,145.05,145.12,7569.0,140.5591,140.714,140.4236,140.4914,7569.0
2022-04-05 14:00:00,145.08,145.43,144.99,145.09,8495.0,140.4527,140.7915,140.3655,140.4623,8495.0
2022-04-05 14:30:00,145.13,145.31,144.82,144.82,12066.0,140.5011,140.6753,140.2009,140.2009,12066.0
2022-04-05 15:00:00,144.86,144.93,143.73,143.84,13539.0,140.2397,140.3074,139.1457,139.2522,13539.0
2022-04-05 15:30:00,143.68,143.7,143.02,143.53,53159.0,139.0973,139.1167,138.4584,138.9521,53159.0
2022-04-06 09:30:00,142.84,142.88,141.88,142.01,17079.0,138.2841,138.3228,137.3547,137.4806,17079.0
2022-04-06 10:00:00,141.56,141.62,140.07,140.07,58696.0,137.0449,137.103,135.6024,135.6024,58696.0
2022-04-06 10:30:00,140.14,140.38,139.59,139.75,46938.0,135.6702,135.9026,135.1378,135.2927,46938.0
2022-04-06 11:00:00,139.82,139.93,139.48,139.63,23234.0,135.3604,135.4669,135.0313,135.1765,23234.0
2022-04-06 11:30:00,139.7,139.83,139.14,139.35,17417.0,135.2443,135.3701,134.7021,134.9054,17417.0
2022-04-06 12:00:00,139.35,139.54,139.03,139.51,12786.0,134.9054,135.0894,134.5956,135.0603,12786.0
2022-04-06 12:30:00,139.48,139.48,138.68,138.86,46689.0,135.0313,135.0313,134.2568,134.431,46689.0
2022-04-06 13:00:00,138.83,139.79,138.69,139.78,48327.0,134.402,135.3314,134.2665,135.3217,48327.0
2022-04-06 13:30:00,139.76,139.86,138.78,138.83,25574.0,135.3023,135.3991,134.3536,134.402,25574.0
2022-04-06 14:00:00,138.75,139.59,137.9,138.41,26144.0,134.3246,135.1378,133.5017,133.9954,26144.0
2022-04-06 14:30:00,138.48,139.17,138.45,138.97,39282.0,134.0632,134.7312,134.0341,134.5375,39282.0
2022-04-06 15:00:00,139.0,139.15,137.95,138.0,33752.0,134.5666,134.7118,133.5501,133.5985,33752.0
2022-04-06 15:30:00,137.96,138.74,137.68,138.72,140663.0,133.5597,134.3149,133.2887,134.2955,140663.0
2022-04-07 09:30:00,138.49,138.49,137.43,137.56,13612.0,134.0728,134.0728,133.0467,133.1725,13612.0
2022-04-07 10:00:00,137.49,137.55,136.77,137.36,22146.0,133.1047,133.1628,132.4077,132.9789,22146.0
2022-04-07 10:30:00,137.53,137.87,137.05,137.87,24257.0,133.1435,133.4726,132.6788,133.4726,24257.0
2022-04-07 11:00:00,137.97,139.09,137.97,138.48,10144.0,133.5694,134.6537,133.5694,134.0632,10144.0
2022-04-07 11:30:00,138.47,138.65,137.93,137.93,16769.0,134.0535,134.2277,133.5307,133.5307,16769.0
2022-04-07 12:00:00,137.92,138.11,137.24,137.25,13822.0,133.521,133.705,132.8627,132.8724,13822.0
2022-04-07 12:30:00,137.28,137.73,137.0,137.25,27580.0,132.9014,133.3371,132.6304,132.8724,27580.0
2022-04-07 13:00:00,137.38,138.11,137.19,138.11,17335.0,132.9982,133.705,132.8143,133.705,17335.0
2022-04-07 13:30:00,138.04,139.48,137.66,139.44,30532.0,133.6372,135.0313,133.2693,134.9925,30532.0
2022-04-07 14:00:00,139.49,139.7,139.07,139.37,18994.0,135.0409,135.2443,134.6343,134.9248,18994.0
2022-04-07 14:30:00,139.33,139.37,138.68,139.11,17380.0,134.8861,134.9248,134.2568,134.6731,17380.0
2022-04-07 15:00:00,139.14,139.52,138.66,138.75,16890.0,134.7021,135.07,134.2374,134.3246,16890.0
2022-04-07 15:30:00,138.88,139.46,138.05,138.46,75183.0,134.4504,135.0119,133.6469,134.0438,75183.0
2022-04-08 09:30:00,138.24,138.24,136.5,136.65,6466.0,133.8308,133.8308,132.1463,132.2915,6466.0
2022-04-08 10:00:00,136.5,138.03,136.44,138.03,10686.0,132.1463,133.6275,132.0882,133.6275,10686.0
2022-04-08 10:30:00,137.96,139.48,137.95,139.41,11326.0,133.5597,135.0313,133.5501,134.9635,11326.0
2022-04-08 11:00:00,139.58,139.84,138.96,138.99,10932.0,135.1281,135.3798,134.5279,134.5569,10932.0
2022-04-08 11:30:00,139.07,139.26,138.19,138.29,7422.0,134.6343,134.8183,133.7824,133.8792,7422.0
2022-04-08 12:00:00,138.3,138.34,137.64,138.25,7358.0,133.8889,133.9276,133.25,133.8405,7358.0
2022-04-08 12:30:00,138.06,138.06,137.22,137.43,8161.0,133.6566,133.6566,132.8433,133.0467,8161.0
2022-04-08 13:00:00,137.43,137.62,137.08,137.14,8696.0,133.0467,133.2306,132.7078,132.7659,8696.0
2022-04-08 13:30:00,137.22,137.26,136.76,136.76,7159.0,132.8433,132.8821,132.398,132.398,7159.0
2022-04-08 14:00:00,136.83,137.09,136.46,136.53,7375.0,132.4658,132.7175,132.1076,132.1754,7375.0
2022-04-08 14:30:00,136.57,137.09,136.42,136.8,13524.0,132.2141,132.7175,132.0689,132.4367,13524.0
2022-04-08 15:00:00,136.83,137.02,136.43,136.56,15945.0,132.4658,132.6497,132.0785,132.2044,15945.0
2022-04-08 15:30:00,136.57,136.65,135.47,135.87,50065.0,132.2141,132.2915,131.1492,131.5364,50065.0
2022-04-11 09:30:00,134.59,136.42,134.59,136.34,13018.0,130.2972,132.0689,130.2972,131.9914,13018.0
2022-04-11 10:00:00,136.38,137.34,136.08,136.68,11559.0,132.0301,132.9595,131.7397,132.3206,11559.0
2022-04-11 10:30:00,136.61,137.29,136.17,136.17,16475.0,132.2528,132.9111,131.8268,131.8268,16475.0
2022-04-11 11:00:00,136.17,136.33,135.08,135.47,19293.0,131.8268,131.9817,130.7716,131.1492,19293.0
2022-04-11 11:30:00,135.55,135.69,135.26,135.28,13039.0,131.2266,131.3621,130.9459,130.9652,13039.0
2022-04-11 12:00:00,135.31,135.78,135.17,135.19,11525.0,130.9943,131.4493,130.8587,130.8781,11525.0
2022-04-11 12:30:00,135.27,135.67,134.95,135.25,9384.0,130.9555,131.3428,130.6458,130.9362,9384.0
2022-04-11 13:00:00,135.37,135.51,134.97,135.41,10621.0,131.0524,131.1879,130.6651,131.0911,10621.0
2022-04-11 13:30:00,135.5,136.07,135.3,136.07,8991.0,131.1782,131.73,130.9846,131.73,8991.0
2022-04-11 14:00:00,136.12,136.12,135.53,136.04,8337.0,131.7784,131.7784,131.2073,131.701,8337.0
2022-04-11 14:30:00,136.02,136.13,135.63,135.69,23131.0,131.6816,131.7881,131.3041,131.3621,23131.0
2022-04-11 15:00:00,135.69,135.76,135.05,135.07,13769.0,131.3621,131.4299,130.7426,130.7619,13769.0
2022-04-11 15:30:00,135.05,135.2,134.63,135.11,69834.0,130.7426,130.8878,130.336,130.8006,69834.0
2022-04-12 09:30:00,136.28,137.92,136.05,137.51,8580.0,131.9333,133.521,131.7107,133.1241,8580.0
2022-04-12 10:00:00,137.58,137.58,136.46,136.72,11100.0,133.1919,133.1919,132.1076,132.3593,11100.0
2022-04-12 10:30:00,136.48,136.98,135.76,136.01,8528.0,132.127,132.611,131.4299,131.6719,8528.0
2022-04-12 11:00:00,135.91,136.6,135.64,136.56,135738.0,131.5751,132.2431,131.3137,132.2044,135738.0
2022-04-12 11:30:00,136.58,137.41,136.57,137.12,11604.0,132.2238,133.0273,132.2141,132.7465,11604.0
2022-04-12 12:00:00,136.93,136.97,136.26,136.27,8673.0,132.5626,132.6013,131.914,131.9237,8673.0
2022-04-12 12:30:00,136.18,136.55,136.18,136.33,7440.0,131.8365,132.1947,131.8365,131.9817,7440.0
2022-04-12 13:00:00,136.33,136.65,136.02,136.31,10023.0,131.9817,132.2915,131.6816,131.9624,10023.0
2022-04-12 13:30:00,136.4,136.4,135.49,135.73,9763.0,132.0495,132.0495,131.1685,131.4009,9763.0
2022-04-12 14:00:00,135.7,136.19,135.54,135.75,11502.0,131.3718,131.8462,131.2169,131.4202,11502.0
2022-04-12 14:30:00,135.72,136.03,135.35,135.4,13890.0,131.3912,131.6913,131.033,131.0814,13890.0
2022-04-12 15:00:00,135.36,135.47,134.67,134.95,11882.0,131.0427,131.1492,130.3747,130.6458,11882.0
2022-04-12 15:30:00,134.93,135.31,134.58,135.24,69473.0,130.6264,130.9943,130.2876,130.9265,69473.0
2022-04-13 09:30:00,135.78,136.97,134.73,136.63,34157.0,131.4493,132.6013,130.4328,132.2722,34157.0
2022-04-13 10:00:00,136.09,136.67,135.68,136.23,9274.0,131.7494,132.3109,131.3525,131.8849,9274.0
2022-04-13 10:30:00,136.24,137.11,136.16,137.04,9071.0,131.8946,132.7369,131.8172,132.6691,9071.0
2022-04-13 11:00:00,137.04,137.66,137.0,137.57,7717.0,132.6691,133.2693,132.6304,133.1822,7717.0
2022-04-13 11:30:00,137.56,137.81,137.12,137.27,16871.0,133.1725,133.4145,132.7465,132.8918,16871.0
2022-04-13 12:00:00,137.25,137.82,137.25,137.66,11644.0,132.8724,133.4242,132.8724,133.2693,11644.0
2022-04-13 12:30:00,137.62,137.79,137.42,137.55,8990.0,133.2306,133.3952,133.037,133.1628,8990.0
2022-04-13 13:00:00,137.46,137.76,137.29,137.3,10428.0,133.0757,133.3661,132.9111,132.9208,10428.0
2022-04-13 13:30:00,137.33,137.95,137.25,137.95,11741.0,132.9498,133.5501,132.8724,133.5501,11741.0
2022-04-13 14:00:00,137.95,138.48,137.88,138.15,16336.0,133.5501,134.0632,133.4823,133.7437,16336.0
2022-04-13 14:30:00,138.17,138.32,138.01,138.25,9785.0,133.763,133.9083,133.6082,133.8405,9785.0
2022-04-13 15:00:00,138.22,138.49,137.95,138.09,13811.0,133.8115,134.0728,133.5501,133.6856,13811.0
2022-04-13 15:30:00,138.07,138.83,138.06,138.49,65535.0,133.6662,134.402,133.6566,134.0728,65535.0
2022-04-14 09:30:00,138.7,139.88,138.66,139.09,14311.0,134.2761,135.4185,134.2374,134.6537,14311.0
2022-04-14 10:00:00,139.38,139.55,138.8,139.48,7692.0,134.9345,135.099,134.373,135.0313,7692.0
2022-04-14 10:30:00,139.59,139.74,139.26,139.34,5272.0,135.1378,135.283,134.8183,134.8957,5272.0
2022-04-14 11:00:00,139.26,140.04,139.21,140.03,13907.0,134.8183,135.5734,134.7699,135.5637,13907.0
2022-04-14 11:30:00,139.97,140.12,139.36,139.37,13108.0,135.5056,135.6509,134.9151,134.9248,13108.0
2022-04-14 12:00:00,139.35,139.57,138.91,138.98,6261.0,134.9054,135.1184,134.4794,134.5472,6261.0
2022-04-14 12:30:00,139.01,139.37,138.98,139.37,10215.0,134.5763,134.9248,134.5472,134.9248,10215.0
2022-04-14 13:00:00,139.45,139.45,138.65,138.79,15882.0,135.0022,135.0022,134.2277,134.3633,15882.0
2022-04-14 13:30:00,138.81,139.31,138.79,139.26,8586.0,134.3826,134.8667,134.3633,134.8183,8586.0
2022-04-14 14:00:00,139.24,139.56,139.03,139.15,7896.0,134.7989,135.1087,134.5956,134.7118,7896.0
2022-04-14 14:30:00,139.16,139.16,138.24,138.24,5662.0,134.7215,134.7215,133.8308,133.8308,5662.0
2022-04-14 15:00:00,138.25,138.52,138.06,138.24,8666.0,133.8405,134.1019,133.6566,133.8308,8666.0
2022-04-14 15:30:00,138.32,138.32,137.82,137.92,53830.0,133.9083,133.9083,133.4242,133.521,53830.0
2022-04-18 09:30:00,138.22,139.29,137.72,138.48,6099.0,133.8115,134.8473,133.3274,134.0632,6099.0
2022-04-18 10:00:00,138.4,138.49,137.42,137.94,5283.0,133.9857,134.0728,133.037,133.5404,5283.0
2022-04-18 10:30:00,137.92,138.43,137.92,138.24,5804.0,133.521,134.0148,133.521,133.8308,5804.0
2022-04-18 11:00:00,138.13,138.58,137.87,137.91,9180.0,133.7243,134.16,133.4726,133.5113,9180.0
2022-04-18 11:30:00,138.01,138.06,137.19,137.52,4543.0,133.6082,133.6566,132.8143,133.1338,4543.0
2022-04-18 12:00:00,137.5,137.51,136.78,136.78,5024.0,133.1144,133.1241,132.4174,132.4174,5024.0
2022-04-18 12:30:00,136.86,137.37,136.75,137.37,3790.0,132.4948,132.9886,132.3883,132.9886,3790.0
2022-04-18 13:00:00,137.31,137.65,137.28,137.55,2620.0,132.9305,133.2596,132.9014,133.1628,2620.0
2022-04-18 13:30:00,137.81,139.19,137.81,139.18,38160.0,133.4145,134.7505,133.4145,134.7408,38160.0
2022-04-18 14:00:00,139.02,139.16,138.46,138.52,11488.0,134.5859,134.7215,134.0438,134.1019,11488.0
2022-04-18 14:30:00,138.67,138.67,138.19,138.19,4214.0,134.2471,134.2471,133.7824,133.7824,4214.0
2022-04-18 15:00:00,138.13,138.14,137.48,137.48,4037.0,133.7243,133.734,133.0951,133.0951,4037.0
2022-04-18 15:30:00,137.38,137.63,136.75,137.63,22886.0,132.9982,133.2403,132.3883,133.2403,22886.0
2022-04-19 09:30:00,138.34,138.91,137.72,138.62,6084.0,133.9276,134.4794,133.3274,134.1987,6084.0
2022-04-19 10:00:00,138.64,139.35,138.32,139.0,4541.0,134.2181,134.9054,133.9083,134.5666,4541.0
2022-04-19 10:30:00,139.21,139.66,139.21,139.47,7645.0,134.7699,135.2055,134.7699,135.0216,7645.0
2022-04-19 11:00:00,139.36,139.77,139.13,139.76,4312.0,134.9151,135.312,134.6924,135.3023,4312.0
2022-04-19 11:30:00,139.86,140.47,139.53,140.29,28367.0,135.3991,135.9897,135.0797,135.8154,28367.0
2022-04-19 12:00:00,140.22,140.46,139.94,140.27,3776.0,135.7477,135.98,135.4766,135.7961,3776.0
2022-04-19 12:30:00,140.34,140.51,139.91,140.36,5761.0,135.8638,136.0284,135.4476,135.8832,5761.0
2022-04-19 13:00:00,140.47,140.69,140.13,140.13,16778.0,135.9897,136.2027,135.6605,135.6605,16778.0
2022-04-19 13:30:00,140.19,140.91,140.19,140.82,10648.0,135.7186,136.4157,135.7186,136.3285,10648.0
2022-04-19 14:00:00,140.75,140.75,140.32,140.42,6151.0,136.2608,136.2608,135.8445,135.9413,6151.0
2022-04-19 14:30:00,140.34,140.71,140.33,140.63,4708.0,135.8638,136.222,135.8542,136.1446,4708.0
2022-04-19 15:00:00,140.77,140.98,140.44,140.72,5262.0,136.2801,136.4834,135.9606,136.2317,5262.0
2022-04-19 15:30:00,140.68,141.11,140.5,140.8,30696.0,136.193,136.6093,136.0187,136.3092,30696.0
2022-04-20 09:30:00,141.58,143.8,141.58,143.8,11356.0,137.0643,139.2135,137.0643,139.2135,11356.0
2022-04-20 10:00:00,143.32,143.82,142.99,143.34,7623.0,138.7488,139.2328,138.4293,138.7682,7623.0
2022-04-20 10:30:00,143.48,144.5,143.23,144.31,8526.0,138.9037,139.8912,138.6617,139.7072,8526.0
2022-04-20 11:00:00,144.19,144.4,143.67,144.39,14197.0,139.591,139.7943,139.0876,139.7847,14197.0
2022-04-20 11:30:00,144.46,144.89,144.36,144.89,8942.0,139.8524,140.2687,139.7556,140.2687,8942.0
2022-04-20 12:00:00,144.86,145.15,144.7,144.75,15539.0,140.2397,140.5204,140.0848,140.1332,15539.0
2022-04-20 12:30:00,144.74,145.22,144.73,145.17,10736.0,140.1235,140.5882,140.1138,140.5398,10736.0
2022-04-20 13:00:00,145.16,145.74,145.14,145.33,19811.0,140.5301,141.0916,140.5107,140.6947,19811.0
2022-04-20 13:30:00,145.29,145.57,144.95,145.5,10822.0,140.656,140.927,140.3268,140.8593,10822.0
2022-04-20 14:00:00,145.51,145.72,144.74,144.74,10812.0,140.8689,141.0722,140.1235,140.1235,10812.0
2022-04-20 14:30:00,144.65,144.77,143.71,143.95,9733.0,140.0364,140.1525,139.1264,139.3587,9733.0
2022-04-20 15:00:00,144.13,144.65,144.13,144.65,10213.0,139.533,140.0364,139.533,140.0364,10213.0
2022-04-20 15:30:00,144.54,144.76,143.9,144.03,43913.0,139.9299,140.1429,139.3103,139.4361,43913.0
2022-04-21 09:30:00,146.3,146.72,145.5,146.55,7268.0,141.6337,142.0403,140.8593,141.8758,7268.0
2022-04-21 10:00:00,146.54,147.42,146.07,147.37,18757.0,141.8661,142.718,141.4111,142.6696,18757.0
2022-04-21 10:30:00,147.42,147.53,147.0,147.32,14924.0,142.718,142.8245,142.3114,142.6212,14924.0
2022-04-21 11:00:00,147.14,147.59,146.0,146.01,29151.0,142.447,142.8826,141.3433,141.353,29151.0
2022-04-21 11:30:00,146.02,146.54,145.67,145.83,14366.0,141.3627,141.8661,141.0238,141.1787,14366.0
2022-04-21 12:00:00,145.72,145.97,144.87,145.26,15537.0,141.0722,141.3143,140.2494,140.6269,15537.0
2022-04-21 12:30:00,145.23,145.49,144.44,144.57,9280.0,140.5979,140.8496,139.8331,139.9589,9280.0
2022-04-21 13:00:00,144.36,144.83,144.01,144.83,8596.0,139.7556,140.2106,139.4168,140.2106,8596.0
2022-04-21 13:30:00,144.81,144.97,143.83,143.9,14002.0,140.1913,140.3462,139.2425,139.3103,14002.0
2022-04-21 14:00:00,143.84,143.84,143.2,143.55,8752.0,139.2522,139.2522,138.6326,138.9715,8752.0
2022-04-21 14:30:00,143.47,143.97,142.97,143.18,10342.0,138.894,139.3781,138.41,138.6133,10342.0
2022-04-21 15:00:00,143.13,143.34,142.65,143.33,15750.0,138.5648,138.7682,138.1002,138.7585,15750.0
2022-04-21 15:30:00,143.28,143.38,142.53,142.88,74189.0,138.7101,138.8069,137.984,138.3228,74189.0
2022-04-22 09:30:00,141.62,141.97,140.82,140.82,5777.0,137.103,137.4418,136.3285,136.3285,5777.0
2022-04-22 10:00:00,140.54,141.0,140.13,140.95,16338.0,136.0575,136.5028,135.6605,136.4544,16338.0
2022-04-22 10:30:00,140.88,141.15,140.19,140.31,12384.0,136.3866,136.648,135.7186,135.8348,12384.0
2022-04-22 11:00:00,139.95,140.66,139.95,140.36,3300.0,135.4863,136.1736,135.4863,135.8832,3300.0
2022-04-22 11:30:00,140.38,140.45,139.98,140.01,5022.0,135.9026,135.9703,135.5153,135.5444,5022.0
2022-04-22 12:00:00,139.92,140.53,139.92,139.97,19592.0,135.4572,136.0478,135.4572,135.5056,19592.0
2022-04-22 12:30:00,139.94,140.45,139.8,140.04,5531.0,135.4766,135.9703,135.3411,135.5734,5531.0
2022-04-22 13:00:00,140.13,140.14,139.06,139.24,17139.0,135.6605,135.6702,134.6247,134.7989,17139.0
2022-04-22 13:30:00,139.23,139.33,138.71,138.81,6632.0,134.7892,134.8861,134.2858,134.3826,6632.0
2022-04-22 14:00:00,138.76,139.04,138.64,138.72,4350.0,134.3342,134.6053,134.2181,134.2955,4350.0
2022-04-22 14:30:00,138.77,138.77,137.94,138.21,4600.0,134.3439,134.3439,133.5404,133.8018,4600.0
2022-04-22 15:00:00,138.08,138.62,137.83,138.25,15387.0,133.6759,134.1987,133.4339,133.8405,15387.0
2022-04-22 15:30:00,138.24,139.12,138.24,138.71,56745.0,133.8308,134.6827,133.8308,134.2858,56745.0
2022-04-25 09:30:00,137.33,137.33,135.62,135.9,26130.0,132.9498,132.9498,131.2944,131.5655,26130.0
2022-04-25 10:00:00,135.92,135.96,134.16,135.45,25127.0,131.5848,131.6235,129.8809,131.1298,25127.0
2022-04-25 10:30:00,135.49,136.3,135.35,135.35,11931.0,131.1685,131.9527,131.033,131.033,11931.0
2022-04-25 11:00:00,135.44,135.9,135.05,135.47,16305.0,131.1201,131.5655,130.7426,131.1492,16305.0
2022-04-25 11:30:00,135.39,135.81,134.74,135.0,10292.0,131.0717,131.4783,130.4424,130.6942,10292.0
2022-04-25 12:00:00,134.97,136.55,134.96,136.35,18461.0,130.6651,132.1947,130.6554,132.0011,18461.0
2022-04-25 12:30:00,136.15,137.13,136.14,136.53,7615.0,131.8075,132.7562,131.7978,132.1754,7615.0
2022-04-25 13:00:00,136.54,137.19,136.17,136.8,7387.0,132.185,132.8143,131.8268,132.4367,7387.0
2022-04-25 13:30:00,136.8,137.02,136.41,136.41,10423.0,132.4367,132.6497,132.0592,132.0592,10423.0
2022-04-25 14:00:00,136.5,137.55,136.25,137.55,9689.0,132.1463,133.1628,131.9043,133.1628,9689.0
2022-04-25 14:30:00,137.49,137.95,137.3,137.39,8605.0,133.1047,133.5501,132.9208,133.0079,8605.0
2022-04-25 15:00:00,137.3,138.42,136.88,138.42,16927.0,132.9208,134.0051,132.5142,134.0051,16927.0
2022-04-25 15:30:00,138.46,138.81,137.94,138.22,56828.0,134.0438,134.3826,133.5404,133.8115,56828.0
2022-04-26 09:30:00,137.32,137.7,135.92,136.58,13420.0,132.9402,133.308,131.5848,132.2238,13420.0
2022-04-26 10:00:00,136.46,137.4,135.82,136.38,12877.0,132.1076,133.0176,131.488,132.0301,12877.0
2022-04-26 10:30:00,136.38,136.93,136.35,136.59,25632.0,132.0301,132.5626,132.0011,132.2334,25632.0
2022-04-26 11:00:00,136.52,136.52,135.21,135.61,13979.0,132.1657,132.1657,130.8975,131.2847,13979.0
2022-04-26 11:30:00,135.44,135.71,134.81,134.81,16151.0,131.1201,131.3815,130.5102,130.5102,16151.0
2022-04-26 12:00:00,134.9,136.15,134.9,136.15,7555.0,130.5973,131.8075,130.5973,131.8075,7555.0
2022-04-26 12:30:00,136.11,136.11,135.43,136.07,6681.0,131.7688,131.7688,131.1104,131.73,6681.0
2022-04-26 13:00:00,135.92,135.92,134.76,134.86,4996.0,131.5848,131.5848,130.4618,130.5586,4996.0
2022-04-26 13:30:00,134.87,135.03,134.53,134.69,9307.0,130.5683,130.7232,130.2391,130.394,9307.0
2022-04-26 14:00:00,134.61,135.68,134.61,135.6,7020.0,130.3166,131.3525,130.3166,131.275,7020.0
2022-04-26 14:30:00,135.55,135.63,134.85,135.43,8358.0,131.2266,131.3041,130.5489,131.1104,8358.0
2022-04-26 15:00:00,135.4,135.4,134.02,134.3,12971.0,131.0814,131.0814,129.7454,130.0165,12971.0
2022-04-26 15:30:00,134.3,134.3,133.48,133.56,62543.0,130.0165,130.0165,129.2226,129.3001,62543.0
2022-04-27 09:30:00,133.18,134.03,133.03,133.87,24758.0,128.9322,129.7551,128.787,129.6002,24758.0
2022-04-27 10:00:00,133.95,134.21,132.71,132.71,16380.0,129.6776,129.9294,128.4772,128.4772,16380.0
2022-04-27 10:30:00,132.58,133.24,132.35,133.19,14640.0,128.3513,128.9903,128.1287,128.9419,14640.0
2022-04-27 11:00:00,133.2,133.8,133.05,133.16,19456.0,128.9516,129.5324,128.8064,128.9128,19456.0
2022-04-27 11:30:00,133.35,134.67,133.23,134.61,32134.0,129.0968,130.3747,128.9806,130.3166,32134.0
2022-04-27 12:00:00,134.51,135.23,134.36,135.09,10256.0,130.2198,130.9168,130.0746,130.7813,10256.0
2022-04-27 12:30:00,135.04,135.45,134.82,135.24,6959.0,130.7329,131.1298,130.5199,130.9265,6959.0
2022-04-27 13:00:00,135.29,135.51,134.36,135.1,8964.0,130.9749,131.1879,130.0746,130.791,8964.0
2022-04-27 13:30:00,135.22,135.94,135.16,135.64,8687.0,130.9071,131.6042,130.8491,131.3137,8687.0
2022-04-27 14:00:00,135.64,135.83,135.17,135.4,22877.0,131.3137,131.4977,130.8587,131.0814,22877.0
2022-04-27 14:30:00,135.37,135.46,134.13,134.37,15800.0,131.0524,131.1395,129.8519,130.0843,15800.0
2022-04-27 15:00:00,134.29,134.46,133.82,134.46,13513.0,130.0068,130.1714,129.5518,130.1714,13513.0
2022-04-27 15:30:00,134.37,134.89,134.04,134.12,64574.0,130.0843,130.5877,129.7648,129.8422,64574.0
2022-04-28 09:30:00,137.71,145.18,132.07,132.09,70332.0,133.3177,140.5495,127.8576,127.877,70332.0
2022-04-28 10:00:00,131.74,133.16,130.01,130.04,82875.0,127.5381,128.9128,125.8633,125.8924,82875.0
2022-04-28 10:30:00,130.03,131.2,128.54,130.64,39565.0,125.8827,127.0154,124.4402,126.4732,39565.0
2022-04-28 11:00:00,130.51,131.31,130.38,131.2,17168.0,126.3474,127.1219,126.2215,127.0154,17168.0
2022-04-28 11:30:00,131.11,131.12,128.83,129.08,17451.0,126.9282,126.9379,124.721,124.963,17451.0
2022-04-28 12:00:00,129.01,129.66,125.97,129.66,55860.0,124.8952,125.5245,121.9522,125.5245,55860.0
2022-04-28 12:30:00,129.73,131.84,129.73,131.49,22593.0,125.5922,127.6349,125.5922,127.2961,22593.0
2022-04-28 13:00:00,131.46,132.28,131.46,132.12,19888.0,127.2671,128.0609,127.2671,127.906,19888.0
2022-04-28 13:30:00,132.23,132.23,131.08,131.2,14484.0,128.0125,128.0125,126.8992,127.0154,14484.0
2022-04-28 14:00:00,131.28,131.46,130.76,130.88,43838.0,127.0928,127.2671,126.5894,126.7056,43838.0
2022-04-28 14:30:00,130.88,131.0,125.5,128.18,60614.0,126.7056,126.8217,121.4972,124.0917,60614.0
2022-04-28 15:00:00,128.43,130.32,128.42,129.57,66288.0,124.3337,126.1634,124.324,125.4373,66288.0
2022-04-28 15:30:00,129.59,130.17,129.08,130.17,144372.0,125.4567,126.0182,124.963,126.0182,144372.0
2022-04-29 09:30:00,129.43,131.47,129.02,131.47,117026.0,125.3018,127.2767,124.9049,127.2767,117026.0
2022-04-29 10:00:00,131.42,131.44,130.14,130.22,34235.0,127.2283,127.2477,125.9892,126.0666,34235.0
2022-04-29 10:30:00,130.13,131.63,130.13,131.24,17983.0,125.9795,127.4316,125.9795,127.0541,17983.0
2022-04-29 11:00:00,131.29,131.35,130.97,131.21,13226.0,127.1025,127.1606,126.7927,127.025,13226.0
2022-04-29 11:30:00,131.22,131.52,130.94,131.0,17797.0,127.0347,127.3252,126.7637,126.8217,17797.0
2022-04-29 12:00:00,130.95,131.09,130.47,130.5,18414.0,126.7733,126.9089,126.3086,126.3377,18414.0
2022-04-29 12:30:00,130.43,130.43,129.14,129.33,14429.0,126.2699,126.2699,125.0211,125.205,14429.0
2022-04-29 13:00:00,129.27,129.95,129.18,129.77,14889.0,125.1469,125.8052,125.0598,125.631,14889.0
2022-04-29 13:30:00,129.97,130.18,129.11,129.31,16712.0,125.8246,126.0279,124.992,125.1856,16712.0
2022-04-29 14:00:00,129.03,129.58,128.93,128.93,32611.0,124.9146,125.447,124.8178,124.8178,32611.0
2022-04-29 14:30:00,128.94,129.13,127.38,127.43,13257.0,124.8274,125.0114,123.3172,123.3656,13257.0
2022-04-29 15:00:00,127.4,128.42,126.85,128.03,46572.0,123.3366,124.324,122.8041,123.9465,46572.0
2022-04-29 15:30:00,128.02,128.76,127.09,127.46,109022.0,123.9368,124.6532,123.0364,123.3946,109022.0
2022-05-02 09:30:00,127.69,128.87,126.2,128.42,41405.0,123.6173,124.7597,122.1748,124.324,41405.0
2022-05-02 10:00:00,128.33,129.81,128.16,129.61,19380.0,124.2369,125.6697,124.0723,125.4761,19380.0
2022-05-02 10:30:00,129.79,130.02,129.23,129.29,16932.0,125.6503,125.873,125.1082,125.1663,16932.0
2022-05-02 11:00:00,129.08,129.1,128.27,128.38,17607.0,124.963,124.9823,124.1788,124.2853,17607.0
2022-05-02 11:30:00,128.33,128.6,127.87,128.48,13708.0,124.2369,124.4983,123.7916,124.3821,13708.0
2022-05-02 12:00:00,128.65,128.75,127.91,128.46,12441.0,124.5467,124.6435,123.8303,124.3628,12441.0
2022-05-02 12:30:00,128.47,128.78,128.0,128.1,33795.0,124.3724,124.6725,123.9174,124.0142,33795.0
2022-05-02 13:00:00,128.14,128.61,127.94,128.44,37776.0,124.053,124.508,123.8593,124.3434,37776.0
2022-05-02 13:30:00,128.38,128.55,127.46,127.7,26698.0,124.2853,124.4499,123.3946,123.627,26698.0
2022-05-02 14:00:00,127.69,128.06,127.0,127.62,18342.0,123.6173,123.9755,122.9493,123.5495,18342.0
2022-05-02 14:30:00,127.57,128.39,127.41,127.87,21954.0,123.5011,124.295,123.3462,123.7916,21954.0
2022-05-02 15:00:00,127.92,129.89,127.92,129.66,25531.0,123.84,125.7471,123.84,125.5245,25531.0
2022-05-02 15:30:00,129.66,130.29,129.34,130.16,91127.0,125.5245,126.1344,125.2147,126.0085,91127.0
2022-05-03 09:30:00,129.97,130.67,128.4,130.26,33464.0,125.8246,126.5023,124.3047,126.1053,33464.0
2022-05-03 10:00:00,130.25,131.96,130.24,131.96,17957.0,126.0957,127.7511,126.086,127.7511,17957.0
2022-05-03 10:30:00,131.59,131.86,130.32,130.55,21697.0,127.3929,127.6543,126.1634,126.3861,21697.0
2022-05-03 11:00:00,130.55,131.72,130.19,131.38,14068.0,126.3861,127.5188,126.0376,127.1896,14068.0
2022-05-03 11:30:00,131.38,131.89,131.38,131.48,13889.0,127.1896,127.6834,127.1896,127.2864,13889.0
2022-05-03 12:00:00,131.49,131.91,130.9,131.62,10021.0,127.2961,127.7027,126.7249,127.422,10021.0
2022-05-03 12:30:00,131.45,131.98,131.38,131.83,13063.0,127.2574,127.7705,127.1896,127.6253,13063.0
2022-05-03 13:00:00,131.86,132.13,131.25,131.36,11761.0,127.6543,127.9157,127.0638,127.1703,11761.0
2022-05-03 13:30:00,131.39,131.91,131.3,131.65,8602.0,127.1993,127.7027,127.1122,127.451,8602.0
2022-05-03 14:00:00,131.53,131.54,129.74,130.37,11461.0,127.3348,127.3445,125.6019,126.2118,11461.0
2022-05-03 14:30:00,130.4,131.34,129.95,131.34,13202.0,126.2409,127.1509,125.8052,127.1509,13202.0
2022-05-03 15:00:00,131.33,131.48,130.95,131.07,13822.0,127.1412,127.2864,126.7733,126.8895,13822.0
2022-05-03 15:30:00,131.09,131.31,130.45,130.68,72286.0,126.9089,127.1219,126.2893,126.5119,72286.0
2022-05-04 09:30:00,131.17,132.69,130.39,132.21,18853.0,126.9863,128.4578,126.2312,127.9931,18853.0
2022-05-04 10:00:00,132.08,132.48,131.61,132.24,8862.0,127.8673,128.2545,127.4123,128.0222,8862.0
2022-05-04 10:30:00,132.23,132.57,131.73,131.99,13419.0,128.0125,128.3417,127.5285,127.7802,13419.0
2022-05-04 11:00:00,131.9,133.42,131.77,132.05,38360.0,127.693,129.1646,127.5672,127.8382,38360.0
2022-05-04 11:30:00,132.08,132.12,131.04,131.3,11974.0,127.8673,127.906,126.8605,127.1122,11974.0
2022-05-04 12:00:00,131.25,132.32,131.22,132.19,14787.0,127.0638,128.0996,127.0347,127.9738,14787.0
2022-05-04 12:30:00,132.22,132.32,131.67,132.05,9481.0,128.0028,128.0996,127.4704,127.8382,9481.0
2022-05-04 13:00:00,132.13,132.17,131.44,131.56,12498.0,127.9157,127.9544,127.2477,127.3639,12498.0
2022-05-04 13:30:00,131.51,132.06,131.47,131.88,11738.0,127.3155,127.8479,127.2767,127.6737,11738.0
2022-05-04 14:00:00,131.73,132.78,131.28,132.64,20927.0,127.5285,128.545,127.0928,128.4094,20927.0
2022-05-04 14:30:00,132.72,134.32,131.3,134.15,28308.0,128.4869,130.0358,127.1122,129.8713,28308.0
2022-05-04 15:00:00,134.29,135.29,133.87,135.17,21007.0,130.0068,130.9749,129.6002,130.8587,21007.0
2022-05-04 15:30:00,135.3,136.44,135.22,136.0,76457.0,130.9846,132.0882,130.9071,131.6623,76457.0
2022-05-05 09:30:00,133.89,135.63,133.88,135.18,9118.0,129.6196,131.3041,129.6099,130.8684,9118.0
2022-05-05 10:00:00,135.25,135.58,133.85,133.97,16418.0,130.9362,131.2557,129.5808,129.697,16418.0
2022-05-05 10:30:00,133.96,134.19,133.1,133.3,14808.0,129.6873,129.91,128.8548,129.0484,14808.0
2022-05-05 11:00:00,133.23,133.35,131.38,131.74,24465.0,128.9806,129.0968,127.1896,127.5381,24465.0
2022-05-05 11:30:00,131.49,132.11,130.76,130.84,12145.0,127.2961,127.8963,126.5894,126.6668,12145.0
2022-05-05 12:00:00,130.84,131.32,130.36,130.82,9142.0,126.6668,127.1315,126.2022,126.6475,9142.0
2022-05-05 12:30:00,131.44,132.24,130.8,132.23,12749.0,127.2477,128.0222,126.6281,128.0125,12749.0
2022-05-05 13:00:00,132.49,132.94,131.5,131.5,10414.0,128.2642,128.6999,127.3058,127.3058,10414.0
2022-05-05 13:30:00,131.53,132.62,131.5,132.16,38173.0,127.3348,128.3901,127.3058,127.9447,38173.0
2022-05-05 14:00:00,132.16,132.58,131.33,131.33,14683.0,127.9447,128.3513,127.1412,127.1412,14683.0
2022-05-05 14:30:00,131.42,132.47,131.27,131.9,10182.0,127.2283,128.2449,127.0831,127.693,10182.0
2022-05-05 15:00:00,131.96,132.0,130.4,130.4,13935.0,127.7511,127.7898,126.2409,126.2409,13935.0
2022-05-05 15:30:00,130.35,131.45,130.31,131.27,61490.0,126.1925,127.2574,126.1537,127.0831,61490.0
2022-05-06 09:30:00,130.01,130.01,125.81,126.41,18043.0,125.8633,125.8633,121.7973,122.3781,18043.0
2022-05-06 10:00:00,126.51,127.84,126.38,127.52,24455.0,122.4749,123.7625,122.3491,123.4527,24455.0
2022-05-06 10:30:00,127.35,128.71,126.76,128.71,22748.0,123.2882,124.6048,122.717,124.6048,22748.0
2022-05-06 11:00:00,128.56,128.95,127.91,128.53,13970.0,124.4596,124.8371,123.8303,124.4305,13970.0
2022-05-06 11:30:00,128.34,128.44,127.7,128.12,21595.0,124.2466,124.3434,123.627,124.0336,21595.0
2022-05-06 12:00:00,127.99,128.85,127.26,128.32,12209.0,123.9077,124.7403,123.201,124.2272,12209.0
2022-05-06 12:30:00,128.28,129.99,128.11,129.97,22795.0,124.1885,125.844,124.0239,125.8246,22795.0
2022-05-06 13:00:00,129.99,130.29,128.77,128.93,30808.0,125.844,126.1344,124.6629,124.8178,30808.0
2022-05-06 13:30:00,129.07,129.11,127.75,127.84,12496.0,124.9533,124.992,123.6754,123.7625,12496.0
2022-05-06 14:00:00,127.73,127.98,126.89,126.89,21360.0,123.656,123.8981,122.8428,122.8428,21360.0
2022-05-06 14:30:00,126.91,127.06,126.16,126.5,17847.0,122.8622,123.0074,122.1361,122.4653,17847.0
2022-05-06 15:00:00,126.18,126.56,125.26,125.71,14330.0,122.1555,122.5234,121.2648,121.7005,14330.0
2022-05-06 15:30:00,125.78,127.17,125.78,126.75,44444.0,121.7682,123.1139,121.7682,122.7073,44444.0
2022-05-09 09:30:00,124.05,125.65,123.53,125.57,15806.0,120.0934,121.6424,119.59,121.5649,15806.0
2022-05-09 10:00:00,125.4,125.89,124.09,124.09,11585.0,121.4004,121.8747,120.1321,120.1321,11585.0
2022-05-09 10:30:00,123.84,124.0,123.33,123.52,17994.0,119.8901,120.045,119.3964,119.5803,17994.0
2022-05-09 11:00:00,123.46,124.04,123.01,123.33,11803.0,119.5222,120.0837,119.0866,119.3964,11803.0
2022-05-09 11:30:00,123.17,123.85,122.95,123.61,16747.0,119.2415,119.8998,119.0285,119.6674,16747.0
2022-05-09 12:00:00,123.55,124.87,123.27,124.02,21459.0,119.6094,120.8873,119.3383,120.0644,21459.0
2022-05-09 12:30:00,124.04,124.39,122.47,122.47,29523.0,120.0837,120.4226,118.5638,118.5638,29523.0
2022-05-09 13:00:00,122.44,122.5,121.93,122.34,35100.0,118.5348,118.5928,118.041,118.4379,35100.0
2022-05-09 13:30:00,122.21,122.68,121.69,122.21,22724.0,118.3121,118.7671,117.8087,118.3121,22724.0
2022-05-09 14:00:00,122.17,122.67,121.74,121.78,19019.0,118.2734,118.7574,117.8571,117.8958,19019.0
2022-05-09 14:30:00,121.82,123.23,121.54,123.22,32378.0,117.9345,119.2996,117.6635,119.2899,32378.0
2022-05-09 15:00:00,123.28,123.51,122.3,122.8,59188.0,119.348,119.5706,118.3992,118.8833,59188.0
2022-05-09 15:30:00,122.77,122.8,120.88,121.57,130665.0,118.8542,118.8833,117.0245,117.6925,130665.0
2022-05-10 09:30:00,123.29,124.31,122.26,123.49,54227.0,119.3576,120.3451,118.3605,119.5513,54227.0
2022-05-10 10:00:00,123.4,124.03,123.0,123.5,14215.0,119.4641,120.074,119.0769,119.561,14215.0
2022-05-10 10:30:00,123.5,123.55,120.89,121.07,29709.0,119.561,119.6094,117.0342,117.2085,29709.0
2022-05-10 11:00:00,121.06,121.54,119.63,120.29,38982.0,117.1988,117.6635,115.8144,116.4533,38982.0
2022-05-10 11:30:00,120.26,120.64,119.85,120.24,23276.0,116.4243,116.7922,116.0274,116.4049,23276.0
2022-05-10 12:00:00,120.41,120.57,119.81,120.14,29872.0,116.5695,116.7244,115.9886,116.3081,29872.0
2022-05-10 12:30:00,120.2,120.43,119.4,119.96,25356.0,116.3662,116.5889,115.5917,116.1339,25356.0
2022-05-10 13:00:00,119.9,121.22,119.86,120.62,29993.0,116.0758,117.3537,116.037,116.7728,29993.0
2022-05-10 13:30:00,120.99,123.26,120.93,123.26,13665.0,117.131,119.3286,117.0729,119.3286,13665.0
2022-05-10 14:00:00,123.25,123.56,122.5,122.84,23797.0,119.3189,119.619,118.5928,118.922,23797.0
2022-05-10 14:30:00,122.97,123.3,122.32,122.84,22451.0,119.0479,119.3673,118.4186,118.922,22451.0
2022-05-10 15:00:00,122.99,123.15,121.85,121.88,27947.0,119.0672,119.2221,117.9636,117.9926,27947.0
2022-05-10 15:30:00,121.87,121.87,120.84,121.21,77812.0,117.9829,117.9829,116.9858,117.344,77812.0
2022-05-11 09:30:00,120.71,123.24,119.51,122.72,15623.0,116.8599,119.3092,115.6982,118.8058,15623.0
2022-05-11 10:00:00,122.66,124.87,122.31,124.61,18445.0,118.7477,120.8873,118.4089,120.6355,18445.0
2022-05-11 10:30:00,124.38,124.61,123.32,123.73,14578.0,120.4129,120.6355,119.3867,119.7836,14578.0
2022-05-11 11:00:00,123.62,123.73,122.59,123.08,25215.0,119.6771,119.7836,118.68,119.1543,25215.0
2022-05-11 11:30:00,123.02,123.74,122.45,122.53,7385.0,119.0963,119.7933,118.5444,118.6219,7385.0
2022-05-11 12:00:00,122.52,122.59,121.26,121.26,8719.0,118.6122,118.68,117.3924,117.3924,8719.0
2022-05-11 12:30:00,121.17,121.32,120.57,120.57,6960.0,117.3053,117.4505,116.7244,116.7244,6960.0
2022-05-11 13:00:00,120.5,120.6,120.16,120.35,12731.0,116.6566,116.7534,116.3275,116.5114,12731.0
2022-05-11 13:30:00,120.33,120.74,119.88,120.14,17154.0,116.4921,116.889,116.0564,116.3081,17154.0
2022-05-11 14:00:00,120.3,121.47,120.29,121.18,14071.0,116.463,117.5957,116.4533,117.3149,14071.0
2022-05-11 14:30:00,121.17,121.97,121.04,121.17,8041.0,117.3053,118.0798,117.1794,117.3053,8041.0
2022-05-11 15:00:00,121.08,121.8,120.99,121.5,18721.0,117.2181,117.9152,117.131,117.6247,18721.0
2022-05-11 15:30:00,121.49,121.59,120.05,120.24,64600.0,117.6151,117.7119,116.221,116.4049,64600.0
2022-05-12 09:30:00,119.06,120.91,118.82,120.8,28433.0,115.2626,117.0536,115.0302,116.9471,28433.0
2022-05-12 10:00:00,120.92,122.04,120.72,121.46,14692.0,117.0632,118.1475,116.8696,117.586,14692.0
2022-05-12 10:30:00,121.59,122.69,121.0,122.56,17626.0,117.7119,118.7768,117.1407,118.6509,17626.0
2022-05-12 11:00:00,122.45,123.93,122.2,122.23,32092.0,118.5444,119.9772,118.3024,118.3315,32092.0
2022-05-12 11:30:00,122.28,122.84,121.43,121.75,26252.0,118.3799,118.922,117.557,117.8668,26252.0
2022-05-12 12:00:00,121.7,122.92,121.64,122.92,37285.0,117.8184,118.9995,117.7603,118.9995,37285.0
2022-05-12 12:30:00,123.1,123.69,122.55,122.62,12305.0,119.1737,119.7449,118.6413,118.709,12305.0
2022-05-12 13:00:00,122.5,122.72,122.19,122.27,16417.0,118.5928,118.8058,118.2927,118.3702,16417.0
2022-05-12 13:30:00,122.24,122.47,121.21,121.87,23785.0,118.3411,118.5638,117.344,117.9829,23785.0
2022-05-12 14:00:00,122.01,122.32,121.2,121.61,45928.0,118.1185,118.4186,117.3343,117.7312,45928.0
2022-05-12 14:30:00,121.59,121.77,121.2,121.24,12460.0,117.7119,117.8861,117.3343,117.373,12460.0
2022-05-12 15:00:00,121.45,123.18,121.41,122.73,14568.0,117.5763,119.2512,117.5376,118.8155,14568.0
2022-05-12 15:30:00,122.69,123.84,122.69,123.75,59760.0,118.7768,119.8901,118.7768,119.803,59760.0
2022-05-13 09:30:00,125.03,125.9,125.0,125.48,33532.0,121.0422,121.8844,121.0131,121.4778,33532.0
2022-05-13 10:00:00,125.46,126.18,125.33,126.09,11285.0,121.4584,122.1555,121.3326,122.0683,11285.0
2022-05-13 10:30:00,125.97,126.23,125.41,125.65,9854.0,121.9522,122.2039,121.41,121.6424,9854.0
2022-05-13 11:00:00,125.65,126.22,125.26,125.85,41198.0,121.6424,122.1942,121.2648,121.836,41198.0
2022-05-13 11:30:00,125.74,125.91,125.42,125.58,13168.0,121.7295,121.8941,121.4197,121.5746,13168.0
2022-05-13 12:00:00,125.67,126.2,125.67,125.79,10247.0,121.6617,122.1748,121.6617,121.7779,10247.0
2022-05-13 12:30:00,125.87,125.92,125.12,125.46,11858.0,121.8554,121.9038,121.1293,121.4584,11858.0
2022-05-13 13:00:00,125.63,125.66,125.16,125.33,8742.0,121.623,121.6521,121.168,121.3326,8742.0
2022-05-13 13:30:00,125.33,125.5,124.93,125.09,12086.0,121.3326,121.4972,120.9453,121.1002,12086.0
2022-05-13 14:00:00,125.06,125.13,124.57,125.1,24412.0,121.0712,121.139,120.5968,121.1099,24412.0
2022-05-13 14:30:00,125.12,125.7,124.86,125.55,16462.0,121.1293,121.6908,120.8776,121.5456,16462.0
2022-05-13 15:00:00,125.58,125.91,125.4,125.61,11190.0,121.5746,121.8941,121.4004,121.6037,11190.0
2022-05-13 15:30:00,125.66,125.67,124.57,124.82,51067.0,121.6521,121.6617,120.5968,120.8388,51067.0
2022-05-16 09:30:00,124.04,124.63,121.12,122.19,9450.0,120.0837,120.6549,117.2569,118.2927,9450.0
2022-05-16 10:00:00,122.17,124.36,121.99,123.94,10837.0,118.2734,120.3935,118.0991,119.9869,10837.0
2022-05-16 10:30:00,123.9,123.9,122.36,122.51,16060.0,119.9482,119.9482,118.4573,118.6025,16060.0
2022-05-16 11:00:00,122.4,122.83,122.15,122.28,14021.0,118.496,118.9123,118.254,118.3799,14021.0
2022-05-16 11:30:00,122.26,123.61,121.98,123.61,9354.0,118.3605,119.6674,118.0894,119.6674,9354.0
2022-05-16 12:00:00,123.61,123.9,123.03,123.25,7816.0,119.6674,119.9482,119.1059,119.3189,7816.0
2022-05-16 12:30:00,123.1,123.45,122.6,122.71,7812.0,119.1737,119.5125,118.6897,118.7961,7812.0
2022-05-16 13:00:00,122.51,123.69,122.51,123.48,8764.0,118.6025,119.7449,118.6025,119.5416,8764.0
2022-05-16 13:30:00,123.35,123.54,122.85,123.05,8826.0,119.4157,119.5997,118.9317,119.1253,8826.0
2022-05-16 14:00:00,122.87,123.61,122.79,123.59,11044.0,118.951,119.6674,118.8736,119.6481,11044.0
2022-05-16 14:30:00,123.61,124.07,123.53,123.56,5840.0,119.6674,120.1128,119.59,119.619,5840.0
2022-05-16 15:00:00,123.71,123.75,123.14,123.38,11627.0,119.7643,119.803,119.2124,119.4448,11627.0
2022-05-16 15:30:00,123.24,123.44,122.81,123.21,49292.0,119.3092,119.5029,118.893,119.2802,49292.0
2022-05-17 09:30:00,125.42,126.0,124.71,124.92,5391.0,121.4197,121.9812,120.7324,120.9357,5391.0
2022-05-17 10:00:00,125.15,125.17,123.51,123.52,5296.0,121.1583,121.1777,119.5706,119.5803,5296.0
2022-05-17 10:30:00,123.55,124.18,122.93,124.01,9730.0,119.6094,120.2193,119.0091,120.0547,9730.0
2022-05-17 11:00:00,124.14,125.13,124.14,124.79,6772.0,120.1805,121.139,120.1805,120.8098,6772.0
2022-05-17 11:30:00,124.83,125.4,124.83,125.2,8226.0,120.8485,121.4004,120.8485,121.2067,8226.0
2022-05-17 12:00:00,125.14,125.84,125.14,125.67,9289.0,121.1486,121.8263,121.1486,121.6617,9289.0
2022-05-17 12:30:00,125.63,125.73,125.36,125.61,5631.0,121.623,121.7198,121.3616,121.6037,5631.0
2022-05-17 13:00:00,125.62,126.0,125.41,125.61,4718.0,121.6133,121.9812,121.41,121.6037,4718.0
2022-05-17 13:30:00,125.63,125.64,125.43,125.56,4036.0,121.623,121.6327,121.4294,121.5552,4036.0
2022-05-17 14:00:00,125.64,125.94,125.08,125.34,9385.0,121.6327,121.9231,121.0906,121.3423,9385.0
2022-05-17 14:30:00,125.29,126.72,125.28,126.31,18042.0,121.2939,122.6782,121.2842,122.2813,18042.0
2022-05-17 15:00:00,126.26,126.66,126.26,126.54,7212.0,122.2329,122.6202,122.2329,122.504,7212.0
2022-05-17 15:30:00,126.48,126.66,126.01,126.45,39188.0,122.4459,122.6202,121.9909,122.4169,39188.0
2022-05-18 09:30:00,125.37,126.48,124.46,124.85,4300.0,121.3713,122.4459,120.4903,120.8679,4300.0
2022-05-18 10:00:00,125.35,125.71,124.41,124.42,3215.0,121.3519,121.7005,120.4419,120.4516,3215.0
2022-05-18 10:30:00,124.39,124.74,124.26,124.61,3364.0,120.4226,120.7614,120.2967,120.6355,3364.0
2022-05-18 11:00:00,124.18,124.18,122.76,122.84,2100.0,120.2193,120.2193,118.8446,118.922,2100.0
2022-05-18 11:30:00,122.77,123.38,122.57,122.7,4132.0,118.8542,119.4448,118.6606,118.7865,4132.0
2022-05-18 12:00:00,122.22,122.53,121.91,122.28,3517.0,118.3218,118.6219,118.0217,118.3799,3517.0
2022-05-18 12:30:00,122.04,122.58,121.81,122.41,2576.0,118.1475,118.6703,117.9249,118.5057,2576.0
2022-05-18 13:00:00,122.4,122.4,121.36,122.07,8221.0,118.496,118.496,117.4892,118.1766,8221.0
2022-05-18 13:30:00,122.07,122.19,121.04,121.44,6055.0,118.1766,118.2927,117.1794,117.5667,6055.0
2022-05-18 14:00:00,121.19,121.43,120.97,121.26,11211.0,117.3246,117.557,117.1116,117.3924,11211.0
2022-05-18 14:30:00,121.48,121.58,121.14,121.3,8727.0,117.6054,117.7022,117.2762,117.4311,8727.0
2022-05-18 15:00:00,121.23,121.54,121.07,121.43,12080.0,117.3634,117.6635,117.2085,117.557,12080.0
2022-05-18 15:30:00,121.4,121.79,121.02,121.24,39122.0,117.5279,117.9055,117.1601,117.373,39122.0
2022-05-19 09:30:00,120.96,122.08,119.99,119.99,9708.0,117.102,118.1862,116.1629,116.1629,9708.0
2022-05-19 10:00:00,120.29,121.78,120.29,121.48,4603.0,116.4533,117.8958,116.4533,117.6054,4603.0
2022-05-19 10:30:00,120.87,121.76,120.72,120.72,4081.0,117.0148,117.8764,116.8696,116.8696,4081.0
2022-05-19 11:00:00,121.1,121.46,120.64,121.4,12887.0,117.2375,117.586,116.7922,117.5279,12887.0
2022-05-19 11:30:00,121.49,122.51,121.49,121.89,9429.0,117.6151,118.6025,117.6151,118.0023,9429.0
2022-05-19 12:00:00,121.84,122.24,121.76,121.93,9079.0,117.9539,118.3411,117.8764,118.041,9079.0
2022-05-19 12:30:00,122.04,122.04,121.36,121.86,2203.0,118.1475,118.1475,117.4892,117.9733,2203.0
2022-05-19 13:00:00,121.98,122.52,121.61,122.32,4924.0,118.0894,118.6122,117.7312,118.4186,4924.0
2022-05-19 13:30:00,122.23,123.62,121.97,123.43,13964.0,118.3315,119.6771,118.0798,119.4932,13964.0
2022-05-19 14:00:00,123.34,123.51,122.81,123.42,8151.0,119.4061,119.5706,118.893,119.4835,8151.0
2022-05-19 14:30:00,123.45,123.74,123.14,123.44,4276.0,119.5125,119.7933,119.2124,119.5029,4276.0
2022-05-19 15:00:00,123.5,123.79,122.57,122.57,5778.0,119.561,119.8417,118.6606,118.6606,5778.0
2022-05-19 15:30:00,122.46,123.15,122.22,122.28,33545.0,118.5541,119.2221,118.3218,118.3799,33545.0
2022-05-20 09:30:00,123.17,123.17,121.42,121.42,5621.0,119.2415,119.2415,117.5473,117.5473,5621.0
2022-05-20 10:00:00,121.6,121.88,120.84,121.56,3850.0,117.7216,117.9926,116.9858,117.6828,3850.0
2022-05-20 10:30:00,121.35,121.35,119.95,119.95,3773.0,117.4795,117.4795,116.1242,116.1242,3773.0
2022-05-20 11:00:00,120.05,120.12,119.23,119.56,3849.0,116.221,116.2888,115.4271,115.7466,3849.0
2022-05-20 11:30:00,119.38,119.99,119.38,119.86,6691.0,115.5724,116.1629,115.5724,116.037,6691.0
2022-05-20 12:00:00,119.79,119.79,118.79,119.45,7827.0,115.9693,115.9693,115.0012,115.6401,7827.0
2022-05-20 12:30:00,119.49,119.51,118.57,119.14,4403.0,115.6789,115.6982,114.7882,115.34,4403.0
2022-05-20 13:00:00,118.93,119.11,118.24,118.43,7032.0,115.1367,115.311,114.4687,114.6527,7032.0
2022-05-20 13:30:00,118.45,119.43,118.45,119.36,7704.0,114.672,115.6208,114.672,115.553,7704.0
2022-05-20 14:00:00,119.2,119.53,118.62,118.75,5284.0,115.3981,115.7176,114.8366,114.9625,5284.0
2022-05-20 14:30:00,118.72,119.6,118.35,119.05,5652.0,114.9334,115.7853,114.5752,115.2529,5652.0
2022-05-20 15:00:00,119.12,119.53,118.49,119.53,8538.0,115.3207,115.7176,114.7107,115.7176,8538.0
2022-05-20 15:30:00,119.47,120.95,119.41,120.94,48979.0,115.6595,117.0923,115.6014,117.0826,48979.0
2022-05-23 09:30:00,122.59,122.59,120.88,120.97,6656.0,118.68,118.68,117.0245,117.1116,6656.0
2022-05-23 10:00:00,121.19,121.93,120.25,121.93,8931.0,117.3246,118.041,116.4146,118.041,8931.0
2022-05-23 10:30:00,121.79,122.16,121.26,121.75,15310.0,117.9055,118.2637,117.3924,117.8668,15310.0
2022-05-23 11:00:00,121.8,122.0,121.53,121.87,13570.0,117.9152,118.1088,117.6538,117.9829,13570.0
2022-05-23 11:30:00,121.82,122.48,121.82,122.27,12555.0,117.9345,118.5735,117.9345,118.3702,12555.0
2022-05-23 12:00:00,122.21,122.51,121.86,122.19,5278.0,118.3121,118.6025,117.9733,118.2927,5278.0
2022-05-23 12:30:00,122.0,122.27,121.55,121.86,5551.0,118.1088,118.3702,117.6731,117.9733,5551.0
2022-05-23 13:00:00,121.91,122.11,121.33,121.85,6771.0,118.0217,118.2153,117.4602,117.9636,6771.0
2022-05-23 13:30:00,121.75,122.31,121.72,122.31,9140.0,117.8668,118.4089,117.8377,118.4089,9140.0
2022-05-23 14:00:00,122.32,122.5,122.19,122.44,9156.0,118.4186,118.5928,118.2927,118.5348,9156.0
2022-05-23 14:30:00,122.38,122.5,121.8,121.9,8966.0,118.4767,118.5928,117.9152,118.012,8966.0
2022-05-23 15:00:00,121.94,122.24,121.33,121.6,9507.0,118.0507,118.3411,117.4602,117.7216,9507.0
2022-05-23 15:30:00,121.55,121.89,120.88,121.67,53362.0,117.6731,118.0023,117.0245,117.7893,53362.0
2022-05-24 09:30:00,119.85,120.63,117.6,117.9,21531.0,116.0274,116.7825,113.8491,114.1396,21531.0
2022-05-24 10:00:00,117.96,118.06,117.22,117.72,13007.0,114.1977,114.2945,113.4813,113.9653,13007.0
2022-05-24 10:30:00,117.57,117.57,116.24,116.84,13579.0,113.8201,113.8201,112.5325,113.1134,13579.0
2022-05-24 11:00:00,116.66,117.18,116.59,116.89,10585.0,112.9391,113.4425,112.8713,113.1618,10585.0
2022-05-24 11:30:00,116.97,117.76,116.82,117.32,10615.0,113.2392,114.004,113.094,113.5781,10615.0
2022-05-24 12:00:00,117.15,117.6,116.92,117.18,11486.0,113.4135,113.8491,113.1908,113.4425,11486.0
2022-05-24 12:30:00,117.06,117.22,116.6,116.84,22982.0,113.3264,113.4813,112.881,113.1134,22982.0
2022-05-24 13:00:00,116.9,117.03,116.46,117.03,13456.0,113.1715,113.2973,112.7455,113.2973,13456.0
2022-05-24 13:30:00,117.0,117.79,116.86,117.79,11169.0,113.2683,114.0331,113.1327,114.0331,11169.0
2022-05-24 14:00:00,117.74,118.55,117.67,118.29,5267.0,113.9847,114.7688,113.9169,114.5171,5267.0
2022-05-24 14:30:00,118.24,118.54,117.51,117.94,13760.0,114.4687,114.7592,113.762,114.1783,13760.0
2022-05-24 15:00:00,117.82,118.72,117.81,118.64,7729.0,114.0621,114.9334,114.0524,114.856,7729.0
2022-05-24 15:30:00,118.95,119.61,118.79,119.13,30516.0,115.1561,115.795,115.0012,115.3303,30516.0
2022-05-25 09:30:00,118.11,119.88,118.11,118.94,16962.0,114.3429,116.0564,114.3429,115.1464,16962.0
2022-05-25 10:00:00,119.11,119.5,118.61,119.5,13905.0,115.311,115.6885,114.8269,115.6885,13905.0
2022-05-25 10:30:00,119.5,119.87,119.03,119.29,16265.0,115.6885,116.0467,115.2335,115.4852,16265.0
2022-05-25 11:00:00,119.06,119.17,118.58,118.83,15151.0,115.2626,115.3691,114.7979,115.0399,15151.0
2022-05-25 11:30:00,118.7,118.85,118.37,118.81,11091.0,114.914,115.0593,114.5946,115.0205,11091.0
2022-05-25 12:00:00,118.8,119.08,118.28,118.41,11143.0,115.0109,115.2819,114.5074,114.6333,11143.0
2022-05-25 12:30:00,118.51,118.68,118.16,118.2,4608.0,114.7301,114.8947,114.3913,114.43,4608.0
2022-05-25 13:00:00,118.31,118.53,118.18,118.5,4453.0,114.5365,114.7495,114.4106,114.7204,4453.0
2022-05-25 13:30:00,118.5,118.6,118.08,118.15,7660.0,114.7204,114.8172,114.3138,114.3816,7660.0
2022-05-25 14:00:00,118.15,119.0,117.71,118.41,19289.0,114.3816,115.2045,113.9556,114.6333,19289.0
2022-05-25 14:30:00,118.5,119.0,118.44,118.9,23825.0,114.7204,115.2045,114.6623,115.1077,23825.0
2022-05-25 15:00:00,118.98,119.83,118.85,119.63,22106.0,115.1851,116.008,115.0593,115.8144,22106.0
2022-05-25 15:30:00,119.63,120.0,118.9,119.41,71800.0,115.8144,116.1726,115.1077,115.6014,71800.0
2022-05-26 09:30:00,120.75,122.21,120.47,122.02,5715.0,116.8987,118.3121,116.6276,118.1282,5715.0
2022-05-26 10:00:00,122.06,122.33,121.83,121.9,9074.0,118.1669,118.4283,117.9442,118.012,9074.0
2022-05-26 10:30:00,121.94,121.95,121.35,121.81,8591.0,118.0507,118.0604,117.4795,117.9249,8591.0
2022-05-26 11:00:00,121.87,121.92,121.36,121.71,7894.0,117.9829,118.0313,117.4892,117.828,7894.0
2022-05-26 11:30:00,121.84,121.85,121.45,121.63,7242.0,117.9539,117.9636,117.5763,117.7506,7242.0
2022-05-26 12:00:00,121.52,122.26,121.52,122.12,7421.0,117.6441,118.3605,117.6441,118.225,7421.0
2022-05-26 12:30:00,122.11,122.18,121.77,122.17,7302.0,118.2153,118.2831,117.8861,118.2734,7302.0
2022-05-26 13:00:00,122.26,122.39,121.97,122.09,5352.0,118.3605,118.4864,118.0798,118.1959,5352.0
2022-05-26 13:30:00,122.05,122.19,121.96,122.04,10251.0,118.1572,118.2927,118.0701,118.1475,10251.0
2022-05-26 14:00:00,122.04,122.05,121.84,121.85,5717.0,118.1475,118.1572,117.9539,117.9636,5717.0
2022-05-26 14:30:00,121.82,121.82,121.03,121.13,13556.0,117.9345,117.9345,117.1697,117.2665,13556.0
2022-05-26 15:00:00,121.15,121.2,120.63,120.74,22144.0,117.2859,117.3343,116.7825,116.889,22144.0
2022-05-26 15:30:00,120.81,121.9,120.71,121.55,60613.0,116.9567,118.012,116.8599,117.6731,60613.0
2022-05-27 09:30:00,123.15,123.43,122.41,122.44,8593.0,119.2221,119.4932,118.5057,118.5348,8593.0
2022-05-27 10:00:00,122.59,123.23,122.3,122.95,9844.0,118.68,119.2996,118.3992,119.0285,9844.0
2022-05-27 10:30:00,123.01,123.24,122.63,123.09,11812.0,119.0866,119.3092,118.7187,119.164,11812.0
2022-05-27 11:00:00,123.18,124.56,123.14,124.46,18722.0,119.2512,120.5871,119.2124,120.4903,18722.0
2022-05-27 11:30:00,124.46,124.77,124.13,124.72,9593.0,120.4903,120.7904,120.1709,120.742,9593.0
2022-05-27 12:00:00,124.68,125.11,124.63,124.66,8899.0,120.7033,121.1196,120.6549,120.684,8899.0
2022-05-27 12:30:00,124.69,124.97,124.62,124.73,6159.0,120.713,120.9841,120.6452,120.7517,6159.0
2022-05-27 13:00:00,124.7,124.86,124.6,124.73,3923.0,120.7227,120.8776,120.6259,120.7517,3923.0
2022-05-27 13:30:00,124.75,124.77,124.46,124.66,5600.0,120.7711,120.7904,120.4903,120.684,5600.0
2022-05-27 14:00:00,124.73,124.9,124.47,124.47,10026.0,120.7517,120.9163,120.5,120.5,10026.0
2022-05-27 14:30:00,124.58,124.7,124.39,124.39,5382.0,120.6065,120.7227,120.4226,120.4226,5382.0
2022-05-27 15:00:00,124.52,125.13,124.52,124.9,6669.0,120.5484,121.139,120.5484,120.9163,6669.0
2022-05-27 15:30:00,124.94,125.18,124.56,125.18,63128.0,120.955,121.1874,120.5871,121.1874,63128.0
2022-05-31 09:30:00,125.53,125.54,123.44,124.23,13476.0,121.5262,121.5359,119.5029,120.2677,13476.0
2022-05-31 10:00:00,124.48,125.77,124.1,125.37,9176.0,120.5097,121.7585,120.1418,121.3713,9176.0
2022-05-31 10:30:00,125.66,125.99,125.08,125.14,9675.0,121.6521,121.9715,121.0906,121.1486,9675.0
2022-05-31 11:00:00,125.14,125.17,124.2,124.28,7623.0,121.1486,121.1777,120.2386,120.3161,7623.0
2022-05-31 11:30:00,124.14,125.46,124.14,125.39,9030.0,120.1805,121.4584,120.1805,121.3907,9030.0
2022-05-31 12:00:00,125.52,125.72,125.38,125.48,8330.0,121.5165,121.7101,121.381,121.4778,8330.0
2022-05-31 12:30:00,125.32,125.74,125.32,125.33,6958.0,121.3229,121.7295,121.3229,121.3326,6958.0
2022-05-31 13:00:00,125.34,125.54,125.02,125.26,8522.0,121.3423,121.5359,121.0325,121.2648,8522.0
2022-05-31 13:30:00,125.26,126.05,125.14,126.01,6933.0,121.2648,122.0296,121.1486,121.9909,6933.0
2022-05-31 14:00:00,126.01,126.01,125.55,125.57,10331.0,121.9909,121.9909,121.5456,121.5649,10331.0
2022-05-31 14:30:00,125.5,125.72,124.97,125.14,7735.0,121.4972,121.7101,120.9841,121.1486,7735.0
2022-05-31 15:00:00,125.01,125.37,124.71,125.16,10010.0,121.0228,121.3713,120.7324,121.168,10010.0
2022-05-31 15:30:00,125.19,125.69,124.83,124.9,65075.0,121.197,121.6811,120.8485,120.9163,65075.0
2022-06-01 09:30:00,126.08,126.4,124.29,124.54,14639.0,122.0587,122.3685,120.3258,120.5678,14639.0
2022-06-01 10:00:00,124.53,124.82,122.89,122.99,17284.0,120.5581,120.8388,118.9704,119.0672,17284.0
2022-06-01 10:30:00,123.08,123.76,122.54,123.76,10503.0,119.1543,119.8127,118.6316,119.8127,10503.0
2022-06-01 11:00:00,123.54,124.06,123.36,123.48,11240.0,119.5997,120.1031,119.4254,119.5416,11240.0
2022-06-01 11:30:00,123.48,123.56,122.66,122.69,3257.0,119.5416,119.619,118.7477,118.7768,3257.0
2022-06-01 12:00:00,122.41,123.32,122.29,123.29,3913.0,118.5057,119.3867,118.3895,119.3576,3913.0
2022-06-01 12:30:00,123.17,123.65,123.15,123.61,15286.0,119.2415,119.7062,119.2221,119.6674,15286.0
2022-06-01 13:00:00,123.55,124.21,123.39,124.2,9038.0,119.6094,120.2483,119.4545,120.2386,9038.0
2022-06-01 13:30:00,124.15,124.47,123.73,124.28,13709.0,120.1902,120.5,119.7836,120.3161,13709.0
2022-06-01 14:00:00,124.14,124.21,123.64,123.94,14507.0,120.1805,120.2483,119.6965,119.9869,14507.0
2022-06-01 14:30:00,123.96,124.09,123.67,123.69,13710.0,120.0063,120.1321,119.7255,119.7449,13710.0
2022-06-01 15:00:00,123.66,124.1,123.59,123.66,12147.0,119.7158,120.1418,119.6481,119.7158,12147.0
2022-06-01 15:30:00,123.63,123.78,122.74,122.79,57030.0,119.6868,119.832,118.8252,118.8736,57030.0
2022-06-02 09:30:00,123.81,124.37,122.84,123.37,11673.0,119.8611,120.4032,118.922,119.4351,11673.0
2022-06-02 10:00:00,123.51,124.05,122.61,122.7,19553.0,119.5706,120.0934,118.6993,118.7865,19553.0
2022-06-02 10:30:00,122.92,123.44,122.87,123.42,9602.0,118.9995,119.5029,118.951,119.4835,9602.0
2022-06-02 11:00:00,123.47,124.2,123.45,123.96,21701.0,119.5319,120.2386,119.5125,120.0063,21701.0
2022-06-02 11:30:00,124.01,124.64,123.78,124.18,16706.0,120.0547,120.6646,119.832,120.2193,16706.0
2022-06-02 12:00:00,123.96,124.79,123.73,124.79,29169.0,120.0063,120.8098,119.7836,120.8098,29169.0
2022-06-02 12:30:00,124.84,125.05,124.29,124.44,22177.0,120.8582,121.0615,120.3258,120.471,22177.0
2022-06-02 13:00:00,124.39,124.98,124.19,124.48,31019.0,120.4226,120.9937,120.2289,120.5097,31019.0
2022-06-02 13:30:00,124.42,125.28,124.39,125.27,46631.0,120.4516,121.2842,120.4226,121.2745,46631.0
2022-06-02 14:00:00,125.23,125.36,124.82,124.95,22300.0,121.2358,121.3616,120.8388,120.9647,22300.0
2022-06-02 14:30:00,124.98,125.28,124.67,124.7,20166.0,120.9937,121.2842,120.6936,120.7227,20166.0
2022-06-02 15:00:00,124.64,125.17,124.64,124.89,28145.0,120.6646,121.1777,120.6646,120.9066,28145.0
2022-06-02 15:30:00,124.9,125.77,124.71,125.69,69012.0,120.9163,121.7585,120.7324,121.6811,69012.0
2022-06-03 09:30:00,124.76,125.26,123.78,124.7,5867.0,120.7808,121.2648,119.832,120.7227,5867.0
2022-06-03 10:00:00,124.87,125.44,124.68,124.78,45284.0,120.8873,121.4391,120.7033,120.8001,45284.0
2022-06-03 10:30:00,124.63,125.87,124.63,125.86,6360.0,120.6549,121.8554,120.6549,121.8457,6360.0
2022-06-03 11:00:00,125.74,125.77,124.89,125.13,7976.0,121.7295,121.7585,120.9066,121.139,7976.0
2022-06-03 11:30:00,125.09,125.38,124.96,125.14,6648.0,121.1002,121.381,120.9744,121.1486,6648.0
2022-06-03 12:00:00,125.21,125.53,125.0,125.53,5417.0,121.2164,121.5262,121.0131,121.5262,5417.0
2022-06-03 12:30:00,125.5,126.6,125.5,126.59,21047.0,121.4972,122.5621,121.4972,122.5524,21047.0
2022-06-03 13:00:00,126.76,127.26,126.54,127.05,10844.0,122.717,123.201,122.504,122.9977,10844.0
2022-06-03 13:30:00,127.17,127.32,126.81,127.18,14462.0,123.1139,123.2591,122.7654,123.1236,14462.0
2022-06-03 14:00:00,127.15,128.07,127.03,128.05,11326.0,123.0945,123.9852,122.9784,123.9658,11326.0
2022-06-03 14:30:00,127.99,128.2,127.77,128.14,7790.0,123.9077,124.111,123.6948,124.053,7790.0
2022-06-03 15:00:00,128.0,128.35,127.63,128.01,19267.0,123.9174,124.2563,123.5592,123.9271,19267.0
2022-06-03 15:30:00,128.05,128.95,127.91,128.47,88810.0,123.9658,124.8371,123.8303,124.3724,88810.0
2022-06-06 09:30:00,130.34,130.57,129.64,130.33,12531.0,126.1828,126.4055,125.5051,126.1731,12531.0
2022-06-06 10:00:00,130.36,130.72,130.25,130.25,10680.0,126.2022,126.5507,126.0957,126.0957,10680.0
2022-06-06 10:30:00,130.3,130.77,130.19,130.58,9051.0,126.1441,126.5991,126.0376,126.4151,9051.0
2022-06-06 11:00:00,130.66,130.98,130.45,130.67,8858.0,126.4926,126.8024,126.2893,126.5023,8858.0
2022-06-06 11:30:00,130.77,131.45,130.58,131.42,14140.0,126.5991,127.2574,126.4151,127.2283,14140.0
2022-06-06 12:00:00,131.38,131.38,130.79,130.8,15085.0,127.1896,127.1896,126.6184,126.6281,15085.0
2022-06-06 12:30:00,130.65,131.39,130.65,131.03,7548.0,126.4829,127.1993,126.4829,126.8508,7548.0
2022-06-06 13:00:00,131.05,131.14,130.82,131.02,8646.0,126.8701,126.9573,126.6475,126.8411,8646.0
2022-06-06 13:30:00,131.05,131.78,131.04,131.65,10401.0,126.8701,127.5769,126.8605,127.451,10401.0
2022-06-06 14:00:00,131.65,131.71,131.05,131.05,12563.0,127.451,127.5091,126.8701,126.8701,12563.0
2022-06-06 14:30:00,130.98,131.37,130.86,131.37,13384.0,126.8024,127.1799,126.6862,127.1799,13384.0
2022-06-06 15:00:00,131.41,131.42,130.78,131.03,13822.0,127.2187,127.2283,126.6088,126.8508,13822.0
2022-06-06 15:30:00,131.03,131.76,130.99,131.13,78164.0,126.8508,127.5575,126.8121,126.9476,78164.0
2022-06-07 09:30:00,129.48,130.26,128.86,130.17,7217.0,125.3502,126.1053,124.75,126.0182,7217.0
2022-06-07 10:00:00,130.27,131.15,130.27,131.06,3953.0,126.115,126.967,126.115,126.8798,3953.0
2022-06-07 10:30:00,130.97,131.67,130.97,131.38,7893.0,126.7927,127.4704,126.7927,127.1896,7893.0
2022-06-07 11:00:00,131.32,131.74,130.84,130.93,6433.0,127.1315,127.5381,126.6668,126.754,6433.0
2022-06-07 11:30:00,130.78,130.91,130.42,130.56,2723.0,126.6088,126.7346,126.2602,126.3958,2723.0
2022-06-07 12:00:00,130.58,130.72,130.18,130.45,4095.0,126.4151,126.5507,126.0279,126.2893,4095.0
2022-06-07 12:30:00,130.52,131.3,130.38,131.2,4827.0,126.357,127.1122,126.2215,127.0154,4827.0
2022-06-07 13:00:00,131.3,132.16,131.29,131.89,9906.0,127.1122,127.9447,127.1025,127.6834,9906.0
2022-06-07 13:30:00,131.77,131.82,131.5,131.76,9788.0,127.5672,127.6156,127.3058,127.5575,9788.0
2022-06-07 14:00:00,131.78,132.19,131.68,132.1,8616.0,127.5769,127.9738,127.48,127.8867,8616.0
2022-06-07 14:30:00,132.14,132.45,131.75,131.91,9996.0,127.9254,128.2255,127.5478,127.7027,9996.0
2022-06-07 15:00:00,131.9,132.24,131.69,132.24,11419.0,127.693,128.0222,127.4897,128.0222,11419.0
2022-06-07 15:30:00,132.12,132.62,132.02,132.27,43990.0,127.906,128.3901,127.8092,128.0512,43990.0
2022-06-08 09:30:00,131.49,132.34,130.93,132.34,6791.0,127.2961,128.119,126.754,128.119,6791.0
2022-06-08 10:00:00,132.02,132.21,131.0,131.0,2699.0,127.8092,127.9931,126.8217,126.8217,2699.0
2022-06-08 10:30:00,130.95,131.0,130.33,130.4,4445.0,126.7733,126.8217,126.1731,126.2409,4445.0
2022-06-08 11:00:00,130.47,130.96,130.27,130.33,15175.0,126.3086,126.783,126.115,126.1731,15175.0
2022-06-08 11:30:00,130.33,130.57,129.74,129.9,10318.0,126.1731,126.4055,125.6019,125.7568,10318.0
2022-06-08 12:00:00,129.83,129.95,129.21,129.27,10194.0,125.6891,125.8052,125.0888,125.1469,10194.0
2022-06-08 12:30:00,129.37,129.37,128.46,128.88,7982.0,125.2437,125.2437,124.3628,124.7694,7982.0
2022-06-08 13:00:00,128.86,129.16,128.72,129.01,6565.0,124.75,125.0404,124.6145,124.8952,6565.0
2022-06-08 13:30:00,128.78,128.78,128.08,128.18,5562.0,124.6725,124.6725,123.9949,124.0917,5562.0
2022-06-08 14:00:00,128.19,128.47,127.84,128.05,6026.0,124.1014,124.3724,123.7625,123.9658,6026.0
2022-06-08 14:30:00,128.21,128.34,127.69,127.78,4404.0,124.1207,124.2466,123.6173,123.7044,4404.0
2022-06-08 15:00:00,127.69,128.06,127.3,127.72,9426.0,123.6173,123.9755,123.2397,123.6464,9426.0
2022-06-08 15:30:00,127.69,128.06,127.61,127.85,39029.0,123.6173,123.9755,123.5399,123.7722,39029.0
2022-06-09 09:30:00,126.44,128.03,126.25,127.4,6902.0,122.4072,123.9465,122.2232,123.3366,6902.0
2022-06-09 10:00:00,127.55,128.66,127.23,128.64,7743.0,123.4818,124.5564,123.172,124.537,7743.0
2022-06-09 10:30:00,128.71,129.76,128.58,129.65,13883.0,124.6048,125.6213,124.4789,125.5148,13883.0
2022-06-09 11:00:00,129.56,130.19,129.18,129.18,8831.0,125.4277,126.0376,125.0598,125.0598,8831.0
2022-06-09 11:30:00,129.26,129.65,128.99,129.47,4776.0,125.1372,125.5148,124.8758,125.3405,4776.0
2022-06-09 12:00:00,129.53,129.57,128.75,129.57,7463.0,125.3986,125.4373,124.6435,125.4373,7463.0
2022-06-09 12:30:00,129.63,129.63,129.16,129.58,5093.0,125.4954,125.4954,125.0404,125.447,5093.0
2022-06-09 13:00:00,129.46,129.85,129.3,129.37,7729.0,125.3309,125.7084,125.176,125.2437,7729.0
2022-06-09 13:30:00,129.31,129.32,128.9,129.32,6405.0,125.1856,125.1953,124.7887,125.1953,6405.0
2022-06-09 14:00:00,129.19,129.63,129.04,129.52,10116.0,125.0695,125.4954,124.9243,125.3889,10116.0
2022-06-09 14:30:00,129.33,129.37,128.86,129.03,10512.0,125.205,125.2437,124.75,124.9146,10512.0
2022-06-09 15:00:00,128.89,128.89,128.39,128.66,8176.0,124.779,124.779,124.295,124.5564,8176.0
2022-06-09 15:30:00,128.63,128.7,127.69,127.8,48539.0,124.5273,124.5951,123.6173,123.7238,48539.0
2022-06-10 09:30:00,125.09,126.03,124.58,124.86,7725.0,121.1002,122.0103,120.6065,120.8776,7725.0
2022-06-10 10:00:00,124.64,124.65,123.1,123.1,13314.0,120.6646,120.6743,119.1737,119.1737,13314.0
2022-06-10 10:30:00,123.03,123.67,122.96,123.03,17268.0,119.1059,119.7255,119.0382,119.1059,17268.0
2022-06-10 11:00:00,123.02,123.67,122.97,123.08,13052.0,119.0963,119.7255,119.0479,119.1543,13052.0
2022-06-10 11:30:00,123.05,123.46,122.86,123.39,16040.0,119.1253,119.5222,118.9414,119.4545,16040.0
2022-06-10 12:00:00,123.26,123.45,122.82,122.99,13280.0,119.3286,119.5125,118.9026,119.0672,13280.0
2022-06-10 12:30:00,123.12,123.34,122.78,123.05,20875.0,119.1931,119.4061,118.8639,119.1253,20875.0
2022-06-10 13:00:00,123.05,123.76,122.88,123.74,10469.0,119.1253,119.8127,118.9607,119.7933,10469.0
2022-06-10 13:30:00,123.68,124.02,123.35,123.46,7368.0,119.7352,120.0644,119.4157,119.5222,7368.0
2022-06-10 14:00:00,123.32,123.97,123.15,123.59,9965.0,119.3867,120.016,119.2221,119.6481,9965.0
2022-06-10 14:30:00,123.65,124.45,123.53,124.44,13140.0,119.7062,120.4807,119.59,120.471,13140.0
2022-06-10 15:00:00,124.48,124.77,123.86,124.42,18006.0,120.5097,120.7904,119.9095,120.4516,18006.0
2022-06-10 15:30:00,124.34,124.34,123.12,123.12,42971.0,120.3742,120.3742,119.1931,119.1931,42971.0
2022-06-13 09:30:00,119.79,120.23,119.27,119.97,17396.0,115.9693,116.3952,115.4659,116.1435,17396.0
2022-06-13 10:00:00,119.77,120.05,118.2,118.2,8210.0,115.9499,116.221,114.43,114.43,8210.0
2022-06-13 10:30:00,117.95,118.09,116.97,116.98,16385.0,114.188,114.3235,113.2392,113.2489,16385.0
2022-06-13 11:00:00,116.98,117.78,116.61,117.54,9189.0,113.2489,114.0234,112.8907,113.791,9189.0
2022-06-13 11:30:00,117.51,118.23,117.47,117.94,11193.0,113.762,114.459,113.7233,114.1783,11193.0
2022-06-13 12:00:00,117.95,118.57,117.75,118.52,11415.0,114.188,114.7882,113.9943,114.7398,11415.0
2022-06-13 12:30:00,118.44,119.11,118.18,118.25,5939.0,114.6623,115.311,114.4106,114.4784,5939.0
2022-06-13 13:00:00,118.27,118.53,118.0,118.41,5363.0,114.4978,114.7495,114.2364,114.6333,5363.0
2022-06-13 13:30:00,118.52,119.29,118.11,119.03,10561.0,114.7398,115.4852,114.3429,115.2335,10561.0
2022-06-13 14:00:00,118.94,119.07,118.65,118.88,13080.0,115.1464,115.2722,114.8656,115.0883,13080.0
2022-06-13 14:30:00,118.94,119.08,118.17,118.3,10426.0,115.1464,115.2819,114.401,114.5268,10426.0
2022-06-13 15:00:00,118.16,118.4,117.75,117.84,11704.0,114.3913,114.6236,113.9943,114.0815,11704.0
2022-06-13 15:30:00,117.84,118.04,117.33,117.46,79356.0,114.0815,114.2751,113.5877,113.7136,79356.0
2022-06-14 09:30:00,117.0,118.87,116.84,118.39,15870.0,113.2683,115.0786,113.1134,114.6139,15870.0
2022-06-14 10:00:00,118.59,118.59,116.76,116.95,10532.0,114.8076,114.8076,113.0359,113.2199,10532.0
2022-06-14 10:30:00,116.94,118.1,116.94,117.33,20851.0,113.2102,114.3332,113.2102,113.5877,20851.0
2022-06-14 11:00:00,117.3,117.75,116.3,116.77,16052.0,113.5587,113.9943,112.5906,113.0456,16052.0
2022-06-14 11:30:00,116.46,117.53,116.45,117.43,21050.0,112.7455,113.7814,112.7358,113.6846,21050.0
2022-06-14 12:00:00,117.42,117.42,116.56,116.79,12609.0,113.6749,113.6749,112.8423,113.065,12609.0
2022-06-14 12:30:00,116.77,116.99,116.54,116.84,9416.0,113.0456,113.2586,112.8229,113.1134,9416.0
2022-06-14 13:00:00,116.91,117.57,116.7,117.22,8831.0,113.1811,113.8201,112.9778,113.4813,8831.0
2022-06-14 13:30:00,117.21,117.21,116.67,116.94,11062.0,113.4716,113.4716,112.9488,113.2102,11062.0
2022-06-14 14:00:00,116.99,117.41,116.95,117.3,11708.0,113.2586,113.6652,113.2199,113.5587,11708.0
2022-06-14 14:30:00,117.21,117.78,116.87,116.87,9931.0,113.4716,114.0234,113.1424,113.1424,9931.0
2022-06-14 15:00:00,116.87,117.37,116.83,117.31,14272.0,113.1424,113.6265,113.1037,113.5684,14272.0
2022-06-14 15:30:00,117.42,118.12,117.42,117.88,47073.0,113.6749,114.3525,113.6749,114.1202,47073.0
2022-06-15 09:30:00,118.44,119.27,118.44,118.92,6113.0,114.6623,115.4659,114.6623,115.127,6113.0
2022-06-15 10:00:00,118.95,119.24,118.82,118.82,3785.0,115.1561,115.4368,115.0302,115.0302,3785.0
2022-06-15 10:30:00,118.89,119.05,118.66,119.05,6047.0,115.098,115.2529,114.8753,115.2529,6047.0
2022-06-15 11:00:00,119.05,119.11,118.52,118.83,7819.0,115.2529,115.311,114.7398,115.0399,7819.0
2022-06-15 11:30:00,118.77,119.14,118.54,119.09,8128.0,114.9818,115.34,114.7592,115.2916,8128.0
2022-06-15 12:00:00,119.06,119.13,118.88,119.13,4910.0,115.2626,115.3303,115.0883,115.3303,4910.0
2022-06-15 12:30:00,119.18,119.32,118.84,118.93,9432.0,115.3787,115.5143,115.0496,115.1367,9432.0
2022-06-15 13:00:00,118.92,119.28,118.85,119.28,9241.0,115.127,115.4755,115.0593,115.4755,9241.0
2022-06-15 13:30:00,119.18,119.88,118.92,119.65,8111.0,115.3787,116.0564,115.127,115.8337,8111.0
2022-06-15 14:00:00,119.43,120.0,118.56,118.85,16575.0,115.6208,116.1726,114.7785,115.0593,16575.0
2022-06-15 14:30:00,118.85,120.89,117.8,119.3,26186.0,115.0593,117.0342,114.0428,115.4949,26186.0
2022-06-15 15:00:00,119.51,120.55,119.29,120.52,10857.0,115.6982,116.705,115.4852,116.676,10857.0
2022-06-15 15:30:00,120.53,121.19,118.96,119.03,46739.0,116.6857,117.3246,115.1658,115.2335,46739.0
2022-06-16 09:30:00,115.97,115.97,112.69,112.84,11801.0,112.2711,112.2711,109.0957,109.241,11801.0
2022-06-16 10:00:00,112.51,112.69,111.3,111.53,37074.0,108.9215,109.0957,107.7501,107.9727,37074.0
2022-06-16 10:30:00,111.34,111.36,110.36,110.59,54090.0,107.7888,107.8082,106.8401,107.0627,54090.0
2022-06-16 11:00:00,110.65,111.9,110.65,111.71,13318.0,107.1208,108.3309,107.1208,108.147,13318.0
2022-06-16 11:30:00,111.48,111.59,111.06,111.44,13754.0,107.9243,108.0308,107.5177,107.8856,13754.0
2022-06-16 12:00:00,111.56,111.69,110.86,111.35,8193.0,108.0018,108.1276,107.3241,107.7985,8193.0
2022-06-16 12:30:00,111.22,111.39,110.98,110.98,15354.0,107.6726,107.8372,107.4403,107.4403,15354.0
2022-06-16 13:00:00,110.95,111.31,110.85,111.2,11961.0,107.4112,107.7598,107.3144,107.6533,11961.0
2022-06-16 13:30:00,111.26,111.35,110.88,110.92,15298.0,107.7113,107.7985,107.3435,107.3822,15298.0
2022-06-16 14:00:00,110.92,111.16,110.59,110.67,28107.0,107.3822,107.6145,107.0627,107.1402,28107.0
2022-06-16 14:30:00,110.67,111.07,110.65,110.82,22314.0,107.1402,107.5274,107.1208,107.2854,22314.0
2022-06-16 15:00:00,110.81,111.68,110.79,111.22,12851.0,107.2757,108.118,107.2563,107.6726,12851.0
2022-06-16 15:30:00,111.17,111.4,110.82,111.16,98896.0,107.6242,107.8469,107.2854,107.6145,98896.0
2022-06-17 09:30:00,111.49,112.9,110.86,112.32,68226.0,107.934,109.299,107.3241,108.7375,68226.0
2022-06-17 10:00:00,112.38,112.38,110.85,111.01,19221.0,108.7956,108.7956,107.3144,107.4693,19221.0
2022-06-17 10:30:00,111.01,111.26,110.59,111.21,7861.0,107.4693,107.7113,107.0627,107.6629,7861.0
2022-06-17 11:00:00,110.97,112.06,110.84,111.78,14304.0,107.4306,108.4858,107.3047,108.2148,14304.0
2022-06-17 11:30:00,112.04,112.19,111.18,111.3,13135.0,108.4665,108.6117,107.6339,107.7501,13135.0
2022-06-17 12:00:00,111.19,111.98,110.94,111.77,12102.0,107.6436,108.4084,107.4016,108.2051,12102.0
2022-06-17 12:30:00,111.58,111.86,111.03,111.27,9799.0,108.0211,108.2922,107.4887,107.721,9799.0
2022-06-17 13:00:00,111.14,112.44,111.14,111.74,7987.0,107.5952,108.8537,107.5952,108.176,7987.0
2022-06-17 13:30:00,111.61,112.1,111.39,111.86,6348.0,108.0502,108.5246,107.8372,108.2922,6348.0
2022-06-17 14:00:00,111.92,112.1,111.74,111.82,3448.0,108.3503,108.5246,108.176,108.2535,3448.0
2022-06-17 14:30:00,111.57,112.11,111.17,111.2,5742.0,108.0115,108.5342,107.6242,107.6533,5742.0
2022-06-17 15:00:00,111.3,111.8,110.66,111.8,10009.0,107.7501,108.2341,107.1305,108.2341,10009.0
2022-06-17 15:30:00,111.93,111.93,110.13,110.26,75405.0,108.36,108.36,106.6174,106.7432,75405.0
2022-06-21 09:30:00,111.71,111.71,109.67,111.55,16811.0,108.147,108.147,106.1721,107.9921,16811.0
2022-06-21 10:00:00,111.44,112.0,111.33,111.7,9812.0,107.8856,108.4277,107.7791,108.1373,9812.0
2022-06-21 10:30:00,111.81,112.77,111.72,112.75,12458.0,108.2438,109.1732,108.1567,109.1538,12458.0
2022-06-21 11:00:00,112.72,112.76,111.2,111.23,18206.0,109.1248,109.1635,107.6533,107.6823,18206.0
2022-06-21 11:30:00,111.28,111.54,111.01,111.04,8941.0,107.7307,107.9824,107.4693,107.4984,8941.0
2022-06-21 12:00:00,111.16,111.38,111.01,111.23,3989.0,107.6145,107.8275,107.4693,107.6823,3989.0
2022-06-21 12:30:00,111.42,111.61,111.21,111.6,4433.0,107.8662,108.0502,107.6629,108.0405,4433.0
2022-06-21 13:00:00,111.7,111.79,110.89,111.06,15451.0,108.1373,108.2244,107.3531,107.5177,15451.0
2022-06-21 13:30:00,111.06,111.31,110.85,110.88,16431.0,107.5177,107.7598,107.3144,107.3435,16431.0
2022-06-21 14:00:00,110.83,111.13,110.68,111.02,16516.0,107.2951,107.5855,107.1498,107.479,16516.0
2022-06-21 14:30:00,111.09,111.49,111.0,111.41,13203.0,107.5468,107.934,107.4596,107.8566,13203.0
2022-06-21 15:00:00,111.35,111.86,111.31,111.64,15965.0,107.7985,108.2922,107.7598,108.0792,15965.0
2022-06-21 15:30:00,111.65,111.65,110.61,110.84,50207.0,108.0889,108.0889,107.0821,107.3047,50207.0
2022-06-22 09:30:00,108.59,110.61,108.28,109.86,27633.0,105.1265,107.0821,104.8264,106.356,27633.0
2022-06-22 10:00:00,109.78,111.37,109.58,111.37,20569.0,106.2786,107.8178,106.0849,107.8178,20569.0
2022-06-22 10:30:00,111.5,111.5,110.64,110.7,11923.0,107.9437,107.9437,107.1111,107.1692,11923.0
2022-06-22 11:00:00,110.7,111.11,110.46,111.11,15613.0,107.1692,107.5661,106.9369,107.5661,15613.0
2022-06-22 11:30:00,111.13,111.29,110.76,110.76,11449.0,107.5855,107.7404,107.2273,107.2273,11449.0
2022-06-22 12:00:00,110.77,111.16,110.46,111.04,12133.0,107.237,107.6145,106.9369,107.4984,12133.0
2022-06-22 12:30:00,110.97,111.25,110.84,111.15,6668.0,107.4306,107.7017,107.3047,107.6049,6668.0
2022-06-22 13:00:00,111.23,111.45,110.98,111.31,6501.0,107.6823,107.8953,107.4403,107.7598,6501.0
2022-06-22 13:30:00,111.28,111.44,110.97,111.25,6137.0,107.7307,107.8856,107.4306,107.7017,6137.0
2022-06-22 14:00:00,111.26,111.66,111.14,111.33,6464.0,107.7113,108.0986,107.5952,107.7791,6464.0
2022-06-22 14:30:00,111.28,111.57,111.17,111.42,7118.0,107.7307,108.0115,107.6242,107.8662,7118.0
2022-06-22 15:00:00,111.4,111.91,111.19,111.78,13398.0,107.8469,108.3406,107.6436,108.2148,13398.0
2022-06-22 15:30:00,111.75,112.15,111.65,111.69,65585.0,108.1857,108.573,108.0889,108.1276,65585.0
2022-06-23 09:30:00,110.34,111.91,110.34,111.05,19538.0,106.8207,108.3406,106.8207,107.508,19538.0
2022-06-23 10:00:00,111.1,111.1,110.05,110.2,14963.0,107.5565,107.5565,106.5399,106.6852,14963.0
2022-06-23 10:30:00,110.35,111.23,110.32,111.19,9899.0,106.8304,107.6823,106.8013,107.6436,9899.0
2022-06-23 11:00:00,111.14,111.37,110.68,110.73,4837.0,107.5952,107.8178,107.1498,107.1983,4837.0
2022-06-23 11:30:00,110.81,111.06,110.63,110.91,17065.0,107.2757,107.5177,107.1014,107.3725,17065.0
2022-06-23 12:00:00,110.97,111.09,110.55,110.87,13204.0,107.4306,107.5468,107.024,107.3338,13204.0
2022-06-23 12:30:00,110.8,110.8,110.31,110.45,17712.0,107.266,107.266,106.7916,106.9272,17712.0
2022-06-23 13:00:00,110.44,111.02,110.25,110.73,13701.0,106.9175,107.479,106.7336,107.1983,13701.0
2022-06-23 13:30:00,110.79,110.83,110.31,110.57,21567.0,107.2563,107.2951,106.7916,107.0434,21567.0
2022-06-23 14:00:00,110.53,110.75,110.25,110.75,8799.0,107.0046,107.2176,106.7336,107.2176,8799.0
2022-06-23 14:30:00,110.81,111.09,110.8,110.97,9354.0,107.2757,107.5468,107.266,107.4306,9354.0
2022-06-23 15:00:00,110.98,111.31,110.95,111.07,9209.0,107.4403,107.7598,107.4112,107.5274,9209.0
2022-06-23 15:30:00,111.18,111.58,111.14,111.18,58117.0,107.6339,108.0211,107.5952,107.6339,58117.0
2022-06-24 09:30:00,112.83,113.91,112.07,113.81,12468.0,109.2313,110.2768,108.4955,110.18,12468.0
2022-06-24 10:00:00,113.95,115.1,113.95,115.09,24217.0,110.3155,111.4289,110.3155,111.4192,24217.0
2022-06-24 10:30:00,115.14,115.42,114.82,115.31,2806.0,111.4676,111.7387,111.1578,111.6322,2806.0
2022-06-24 11:00:00,115.22,115.34,114.32,115.32,6252.0,111.545,111.6612,110.6737,111.6419,6252.0
2022-06-24 11:30:00,115.31,115.55,115.05,115.31,3287.0,111.6322,111.8645,111.3805,111.6322,3287.0
2022-06-24 12:00:00,115.21,115.22,115.02,115.18,3774.0,111.5354,111.545,111.3514,111.5063,3774.0
2022-06-24 12:30:00,115.2,116.17,115.2,116.01,8119.0,111.5257,112.4647,111.5257,112.3098,8119.0
2022-06-24 13:00:00,116.11,116.27,116.01,116.09,5713.0,112.4067,112.5616,112.3098,112.3873,5713.0
2022-06-24 13:30:00,116.07,116.75,116.07,116.23,11167.0,112.3679,113.0262,112.3679,112.5228,11167.0
2022-06-24 14:00:00,116.36,116.36,115.74,116.11,6474.0,112.6487,112.6487,112.0485,112.4067,6474.0
2022-06-24 14:30:00,116.04,116.26,115.77,115.83,6348.0,112.3389,112.5519,112.0775,112.1356,6348.0
2022-06-24 15:00:00,115.81,116.51,115.75,116.44,12429.0,112.1162,112.7939,112.0581,112.7261,12429.0
2022-06-24 15:30:00,116.44,117.55,116.39,117.21,99189.0,112.7261,113.8007,112.6777,113.4716,99189.0
2022-06-27 09:30:00,117.63,118.18,116.46,116.88,5101.0,113.8782,114.4106,112.7455,113.1521,5101.0
2022-06-27 10:00:00,116.87,117.51,116.77,117.24,7054.0,113.1424,113.762,113.0456,113.5006,7054.0
2022-06-27 10:30:00,117.36,117.99,117.17,117.75,5802.0,113.6168,114.2267,113.4328,113.9943,5802.0
2022-06-27 11:00:00,117.9,118.34,117.58,118.34,8221.0,114.1396,114.5655,113.8298,114.5655,8221.0
2022-06-27 11:30:00,118.18,118.23,117.88,118.11,4958.0,114.4106,114.459,114.1202,114.3429,4958.0
2022-06-27 12:00:00,118.08,118.15,117.7,117.85,10012.0,114.3138,114.3816,113.9459,114.0912,10012.0
2022-06-27 12:30:00,117.89,118.15,117.73,118.15,5636.0,114.1299,114.3816,113.975,114.3816,5636.0
2022-06-27 13:00:00,118.13,118.22,117.85,117.91,6031.0,114.3622,114.4494,114.0912,114.1492,6031.0
2022-06-27 13:30:00,117.85,117.87,117.57,117.8,9598.0,114.0912,114.1105,113.8201,114.0428,9598.0
2022-06-27 14:00:00,117.74,117.93,117.54,117.54,8368.0,113.9847,114.1686,113.791,113.791,8368.0
2022-06-27 14:30:00,117.64,117.72,117.11,117.17,7178.0,113.8879,113.9653,113.3748,113.4328,7178.0
2022-06-27 15:00:00,117.15,117.41,116.93,117.12,10900.0,113.4135,113.6652,113.2005,113.3844,10900.0
2022-06-27 15:30:00,117.06,117.2,116.56,117.2,53241.0,113.3264,113.4619,112.8423,113.4619,53241.0
2022-06-28 09:30:00,117.07,119.54,117.07,119.07,9516.0,113.336,115.7273,113.336,115.2722,9516.0
2022-06-28 10:00:00,119.21,119.58,117.82,117.89,16229.0,115.4078,115.766,114.0621,114.1299,16229.0
2022-06-28 10:30:00,117.79,118.75,117.27,118.62,12111.0,114.0331,114.9625,113.5297,114.8366,12111.0
2022-06-28 11:00:00,118.51,118.99,117.78,117.81,17362.0,114.7301,115.1948,114.0234,114.0524,17362.0
2022-06-28 11:30:00,117.83,118.1,117.28,117.4,5146.0,114.0718,114.3332,113.5393,113.6555,5146.0
2022-06-28 12:00:00,117.19,117.58,116.93,117.56,5051.0,113.4522,113.8298,113.2005,113.8104,5051.0
2022-06-28 12:30:00,117.54,117.57,116.99,116.99,3111.0,113.791,113.8201,113.2586,113.2586,3111.0
2022-06-28 13:00:00,116.93,116.96,116.36,116.64,3823.0,113.2005,113.2295,112.6487,112.9198,3823.0
2022-06-28 13:30:00,116.71,117.07,116.53,116.84,15370.0,112.9875,113.336,112.8133,113.1134,15370.0
2022-06-28 14:00:00,116.79,117.02,115.94,116.12,2515.0,113.065,113.2876,112.2421,112.4163,2515.0
2022-06-28 14:30:00,116.02,116.38,115.87,116.19,8584.0,112.3195,112.668,112.1743,112.4841,8584.0
2022-06-28 15:00:00,116.14,116.19,115.84,116.1,7452.0,112.4357,112.4841,112.1453,112.397,7452.0
2022-06-28 15:30:00,116.14,116.28,115.51,115.69,31375.0,112.4357,112.5712,111.8258,112.0001,31375.0
2022-06-29 09:30:00,115.59,115.59,112.86,113.87,9617.0,112.2464,112.2464,109.5954,110.5762,9617.0
2022-06-29 10:00:00,113.83,114.64,113.82,114.55,16167.0,110.5374,111.3239,110.5276,111.2365,16167.0
2022-06-29 10:30:00,114.55,114.81,113.79,113.79,8758.0,111.2365,111.489,110.4985,110.4985,8758.0
2022-06-29 11:00:00,113.78,113.99,113.22,113.57,2348.0,110.4888,110.6927,109.945,110.2849,2348.0
2022-06-29 11:30:00,113.45,114.03,113.45,113.93,2301.0,110.1683,110.7316,110.1683,110.6345,2301.0
2022-06-29 12:00:00,114.0,114.0,113.28,113.39,3519.0,110.7024,110.7024,110.0033,110.1101,3519.0
2022-06-29 12:30:00,113.31,114.3,113.3,113.95,7709.0,110.0324,110.9938,110.0227,110.6539,7709.0
2022-06-29 13:00:00,114.06,114.2,113.52,113.92,2781.0,110.7607,110.8967,110.2363,110.6247,2781.0
2022-06-29 13:30:00,113.83,114.16,113.72,114.11,3919.0,110.5374,110.8578,110.4305,110.8093,3919.0
2022-06-29 14:00:00,114.2,114.62,114.2,114.4,9931.0,110.8967,111.3045,110.8967,111.0909,9931.0
2022-06-29 14:30:00,114.43,114.43,114.06,114.17,7087.0,111.12,111.12,110.7607,110.8675,7087.0
2022-06-29 15:00:00,114.18,114.18,113.8,114.18,7026.0,110.8772,110.8772,110.5082,110.8772,7026.0
2022-06-29 15:30:00,114.18,114.18,113.7,114.11,38270.0,110.8772,110.8772,110.4111,110.8093,38270.0
2022-06-30 09:30:00,112.29,113.23,112.04,112.48,8398.0,109.0419,109.9547,108.7991,109.2264,8398.0
2022-06-30 10:00:00,112.41,112.75,111.9,112.75,12043.0,109.1584,109.4886,108.6632,109.4886,12043.0
2022-06-30 10:30:00,113.17,113.37,112.59,113.29,5046.0,109.8964,110.0907,109.3332,110.013,5046.0
2022-06-30 11:00:00,113.23,113.83,112.89,113.83,7877.0,109.9547,110.5374,109.6245,110.5374,7877.0
2022-06-30 11:30:00,113.86,113.92,113.54,113.85,10634.0,110.5665,110.6247,110.2557,110.5568,10634.0
2022-06-30 12:00:00,113.92,114.74,113.42,114.73,7488.0,110.6247,111.421,110.1392,111.4113,7488.0
2022-06-30 12:30:00,114.79,114.91,114.28,114.28,13269.0,111.4696,111.5861,110.9743,110.9743,13269.0
2022-06-30 13:00:00,114.29,114.49,113.58,114.19,10036.0,110.984,111.1783,110.2946,110.8869,10036.0
2022-06-30 13:30:00,114.08,114.44,113.87,114.19,22284.0,110.7801,111.1297,110.5762,110.8869,22284.0
2022-06-30 14:00:00,113.94,114.11,113.62,114.03,16517.0,110.6442,110.8093,110.3334,110.7316,16517.0
2022-06-30 14:30:00,114.02,114.02,113.02,113.32,15848.0,110.7219,110.7219,109.7508,110.0421,15848.0
2022-06-30 15:00:00,113.39,113.58,112.62,112.93,26309.0,110.1101,110.2946,109.3624,109.6634,26309.0
2022-06-30 15:30:00,112.97,113.55,112.77,113.55,98123.0,109.7022,110.2655,109.508,110.2655,98123.0
2022-07-01 09:30:00,113.64,115.45,113.64,114.25,11668.0,110.3528,112.1105,110.3528,110.9452,11668.0
2022-07-01 10:00:00,114.2,114.46,111.74,111.89,12769.0,110.8967,111.1491,108.5078,108.6535,12769.0
2022-07-01 10:30:00,111.86,111.92,110.8,111.14,46493.0,108.6243,108.6826,107.595,107.9252,46493.0
2022-07-01 11:00:00,111.12,111.72,111.04,111.39,19520.0,107.9057,108.4884,107.8281,108.1679,19520.0
2022-07-01 11:30:00,111.41,111.72,110.94,111.05,10073.0,108.1874,108.4884,107.7309,107.8378,10073.0
2022-07-01 12:00:00,110.9,111.65,110.88,111.29,9258.0,107.6921,108.4204,107.6727,108.0708,9258.0
2022-07-01 12:30:00,111.19,111.34,110.89,110.93,7642.0,107.9737,108.1194,107.6824,107.7212,7642.0
2022-07-01 13:00:00,110.94,111.41,110.93,111.26,6496.0,107.7309,108.1874,107.7212,108.0417,6496.0
2022-07-01 13:30:00,111.28,112.06,111.27,111.7,8480.0,108.0611,108.8186,108.0514,108.469,8480.0
2022-07-01 14:00:00,111.71,112.29,111.43,111.64,14546.0,108.4787,109.0419,108.2068,108.4107,14546.0
2022-07-01 14:30:00,111.68,112.01,111.68,111.85,11694.0,108.4495,108.77,108.4495,108.6146,11694.0
2022-07-01 15:00:00,111.97,112.26,111.75,112.2,11727.0,108.7312,109.0128,108.5175,108.9545,11727.0
2022-07-01 15:30:00,112.27,112.88,112.27,112.83,45372.0,109.0225,109.6148,109.0225,109.5663,45372.0
2022-07-05 09:30:00,110.23,110.32,109.58,109.63,5555.0,107.0415,107.1289,106.4103,106.4588,5555.0
2022-07-05 10:00:00,109.17,110.2,109.16,109.93,11927.0,106.0121,107.0124,106.0024,106.7502,11927.0
2022-07-05 10:30:00,109.9,111.21,109.85,111.17,12821.0,106.721,107.9931,106.6725,107.9543,12821.0
2022-07-05 11:00:00,111.09,111.25,110.61,111.01,11290.0,107.8766,108.032,107.4105,107.7989,11290.0
2022-07-05 11:30:00,110.95,111.29,110.68,111.11,6312.0,107.7407,108.0708,107.4785,107.896,6312.0
2022-07-05 12:00:00,111.17,111.59,111.08,111.38,3702.0,107.9543,108.3621,107.8669,108.1582,3702.0
2022-07-05 12:30:00,111.16,111.48,110.91,111.0,6342.0,107.9446,108.2553,107.7018,107.7892,6342.0
2022-07-05 13:00:00,111.06,111.91,111.0,111.79,7188.0,107.8475,108.6729,107.7892,108.5564,7188.0
2022-07-05 13:30:00,111.74,112.32,111.74,112.12,4679.0,108.5078,109.071,108.5078,108.8768,4679.0
2022-07-05 14:00:00,112.09,112.46,111.97,112.43,4711.0,108.8477,109.207,108.7312,109.1778,4711.0
2022-07-05 14:30:00,112.46,113.13,112.43,113.11,11009.0,109.207,109.8576,109.1778,109.8382,11009.0
2022-07-05 15:00:00,113.04,113.82,112.84,113.73,9531.0,109.7702,110.5276,109.576,110.4402,9531.0
2022-07-05 15:30:00,113.73,114.01,113.6,113.87,36825.0,110.4402,110.7121,110.314,110.5762,36825.0
2022-07-06 09:30:00,113.46,114.14,112.66,112.91,7798.0,110.1781,110.8384,109.4012,109.644,7798.0
2022-07-06 10:00:00,112.44,112.71,111.81,112.43,6128.0,109.1876,109.4497,108.5758,109.1778,6128.0
2022-07-06 10:30:00,112.48,112.5,111.74,112.23,8377.0,109.2264,109.2458,108.5078,108.9836,8377.0
2022-07-06 11:00:00,112.04,112.04,111.06,111.08,9594.0,108.7991,108.7991,107.8475,107.8669,9594.0
2022-07-06 11:30:00,111.14,111.94,110.83,111.79,10803.0,107.9252,108.702,107.6241,108.5564,10803.0
2022-07-06 12:00:00,112.04,112.07,111.48,111.62,9238.0,108.7991,108.8283,108.2553,108.3913,9238.0
2022-07-06 12:30:00,111.59,111.75,111.38,111.61,7760.0,108.3621,108.5175,108.1582,108.3816,7760.0
2022-07-06 13:00:00,111.63,112.0,111.62,111.62,7748.0,108.401,108.7603,108.3913,108.3913,7748.0
2022-07-06 13:30:00,111.66,111.77,111.58,111.66,18411.0,108.4301,108.5369,108.3524,108.4301,18411.0
2022-07-06 14:00:00,111.43,111.82,111.18,111.82,33415.0,108.2068,108.5855,107.964,108.5855,33415.0
2022-07-06 14:30:00,111.84,112.52,111.61,112.11,30682.0,108.6049,109.2652,108.3816,108.8671,30682.0
2022-07-06 15:00:00,112.11,113.22,111.84,113.21,12314.0,108.8671,109.945,108.6049,109.9353,12314.0
2022-07-06 15:30:00,113.12,113.23,112.08,112.47,48063.0,109.8479,109.9547,108.838,109.2167,48063.0
2022-07-07 09:30:00,113.98,115.25,113.98,114.39,6728.0,110.683,111.9163,110.683,111.0812,6728.0
2022-07-07 10:00:00,114.1,114.2,113.47,113.73,5521.0,110.7995,110.8967,110.1878,110.4402,5521.0
2022-07-07 10:30:00,113.93,114.39,113.7,114.34,8270.0,110.6345,111.0812,110.4111,111.0326,8270.0
2022-07-07 11:00:00,114.34,115.09,114.25,115.04,8806.0,111.0326,111.7609,110.9452,111.7124,8806.0
2022-07-07 11:30:00,115.0,115.0,114.49,114.62,6613.0,111.6735,111.6735,111.1783,111.3045,6613.0
2022-07-07 12:00:00,114.69,114.95,114.68,114.72,4122.0,111.3725,111.625,111.3628,111.4016,4122.0
2022-07-07 12:30:00,114.87,114.98,114.6,114.74,4247.0,111.5473,111.6541,111.2851,111.421,4247.0
2022-07-07 13:00:00,114.74,114.9,114.54,114.82,5762.0,111.421,111.5764,111.2268,111.4987,5762.0
2022-07-07 13:30:00,114.75,115.02,114.72,114.93,10285.0,111.4307,111.6929,111.4016,111.6055,10285.0
2022-07-07 14:00:00,115.0,115.08,114.61,114.62,9132.0,111.6735,111.7512,111.2948,111.3045,9132.0
2022-07-07 14:30:00,114.67,115.49,114.59,115.34,7453.0,111.3531,112.1493,111.2754,112.0037,7453.0
2022-07-07 15:00:00,115.43,115.65,115.28,115.54,8076.0,112.0911,112.3047,111.9454,112.1979,8076.0
2022-07-07 15:30:00,115.5,115.63,114.85,115.07,31395.0,112.159,112.2853,111.5278,111.7415,31395.0
2022-07-08 09:30:00,114.33,115.57,112.94,113.58,5214.0,111.0229,112.227,109.6731,110.2946,5214.0
2022-07-08 10:00:00,113.01,113.36,112.7,113.21,15133.0,109.7411,110.0809,109.44,109.9353,15133.0
2022-07-08 10:30:00,113.39,113.7,113.02,113.08,11646.0,110.1101,110.4111,109.7508,109.809,11646.0
2022-07-08 11:00:00,113.08,113.55,113.07,113.48,6221.0,109.809,110.2655,109.7993,110.1975,6221.0
2022-07-08 11:30:00,113.45,113.45,112.82,113.01,5074.0,110.1683,110.1683,109.5566,109.7411,5074.0
2022-07-08 12:00:00,112.94,112.94,112.0,112.02,7842.0,109.6731,109.6731,108.7603,108.7797,7842.0
2022-07-08 12:30:00,112.19,112.19,111.63,111.82,8579.0,108.9448,108.9448,108.401,108.5855,8579.0
2022-07-08 13:00:00,111.69,112.31,111.62,112.28,8530.0,108.4593,109.0613,108.3913,109.0322,8530.0
2022-07-08 13:30:00,112.28,112.78,112.24,112.36,11166.0,109.0322,109.5177,108.9933,109.1099,11166.0
2022-07-08 14:00:00,112.38,112.92,111.75,112.92,57860.0,109.1293,109.6537,108.5175,109.6537,57860.0
2022-07-08 14:30:00,113.06,113.44,113.04,113.41,5830.0,109.7896,110.1586,109.7702,110.1295,5830.0
2022-07-08 15:00:00,113.37,113.55,112.98,113.13,5831.0,110.0907,110.2655,109.7119,109.8576,5831.0
2022-07-08 15:30:00,113.17,113.38,112.89,112.96,34788.0,109.8964,110.1004,109.6245,109.6925,34788.0
2022-07-11 09:30:00,111.61,112.95,111.25,112.87,6747.0,108.3816,109.6828,108.032,109.6051,6747.0
2022-07-11 10:00:00,112.88,113.13,111.53,111.53,12321.0,109.6148,109.8576,108.3039,108.3039,12321.0
2022-07-11 10:30:00,111.66,112.25,111.38,111.39,14143.0,108.4301,109.0031,108.1582,108.1679,14143.0
2022-07-11 11:00:00,111.38,112.08,111.37,112.08,11716.0,108.1582,108.838,108.1485,108.838,11716.0
2022-07-11 11:30:00,111.96,112.17,111.86,112.06,4730.0,108.7214,108.9254,108.6243,108.8186,4730.0
2022-07-11 12:00:00,112.1,112.19,111.84,111.92,2383.0,108.8574,108.9448,108.6049,108.6826,2383.0
2022-07-11 12:30:00,112.14,112.5,112.1,112.47,3984.0,108.8962,109.2458,108.8574,109.2167,3984.0
2022-07-11 13:00:00,112.42,112.76,112.39,112.69,2914.0,109.1681,109.4983,109.139,109.4303,2914.0
2022-07-11 13:30:00,112.87,113.04,112.66,112.77,7393.0,109.6051,109.7702,109.4012,109.508,7393.0
2022-07-11 14:00:00,112.73,112.82,112.56,112.78,4348.0,109.4692,109.5566,109.3041,109.5177,4348.0
2022-07-11 14:30:00,112.74,112.93,112.58,112.62,4352.0,109.4789,109.6634,109.3235,109.3624,4352.0
2022-07-11 15:00:00,112.54,112.6,112.44,112.58,4082.0,109.2847,109.3429,109.1876,109.3235,4082.0
2022-07-11 15:30:00,112.61,113.01,112.55,112.94,50954.0,109.3526,109.7411,109.2944,109.6731,50954.0
2022-07-12 09:30:00,112.77,114.37,112.77,113.74,3915.0,109.508,111.0617,109.508,110.45,3915.0
2022-07-12 10:00:00,113.71,113.86,112.93,113.14,13863.0,110.4208,110.5665,109.6634,109.8673,13863.0
2022-07-12 10:30:00,113.13,114.22,113.13,114.22,4982.0,109.8576,110.9161,109.8576,110.9161,4982.0
2022-07-12 11:00:00,114.24,114.47,113.88,114.22,2814.0,110.9355,111.1588,110.5859,110.9161,2814.0
2022-07-12 11:30:00,114.21,114.39,113.86,113.98,4998.0,110.9064,111.0812,110.5665,110.683,4998.0
2022-07-12 12:00:00,114.16,114.63,114.14,114.63,3529.0,110.8578,111.3142,110.8384,111.3142,3529.0
2022-07-12 12:30:00,114.51,114.83,114.48,114.74,3787.0,111.1977,111.5084,111.1686,111.421,3787.0
2022-07-12 13:00:00,114.77,114.79,114.34,114.46,2657.0,111.4502,111.4696,111.0326,111.1491,2657.0
2022-07-12 13:30:00,114.46,114.57,114.36,114.43,5917.0,111.1491,111.2559,111.052,111.12,5917.0
2022-07-12 14:00:00,114.29,114.31,113.7,113.7,5552.0,110.984,111.0035,110.4111,110.4111,5552.0
2022-07-12 14:30:00,113.78,113.83,112.92,113.0,5016.0,110.4888,110.5374,109.6537,109.7314,5016.0
2022-07-12 15:00:00,112.91,112.91,111.95,112.11,8079.0,109.644,109.644,108.7117,108.8671,8079.0
2022-07-12 15:30:00,112.1,112.18,111.57,112.0,34304.0,108.8574,108.9351,108.3427,108.7603,34304.0
2022-07-13 09:30:00,110.16,110.8,109.42,110.33,10931.0,106.9735,107.595,106.2549,107.1386,10931.0
2022-07-13 10:00:00,110.29,111.05,109.7,110.0,8646.0,107.0998,107.8378,106.5268,106.8181,8646.0
2022-07-13 10:30:00,110.45,111.89,110.45,111.8,3928.0,107.2551,108.6535,107.2551,108.5661,3928.0
2022-07-13 11:00:00,111.71,111.91,111.16,111.17,2446.0,108.4787,108.6729,107.9446,107.9543,2446.0
2022-07-13 11:30:00,111.33,111.81,111.31,111.57,1922.0,108.1097,108.5758,108.0902,108.3427,1922.0
2022-07-13 12:00:00,111.61,112.05,111.53,112.05,3759.0,108.3816,108.8088,108.3039,108.8088,3759.0
2022-07-13 12:30:00,112.12,112.24,111.95,112.01,2228.0,108.8768,108.9933,108.7117,108.77,2228.0
2022-07-13 13:00:00,112.06,112.42,111.98,112.06,1506.0,108.8186,109.1681,108.7409,108.8186,1506.0
2022-07-13 13:30:00,111.78,111.86,111.64,111.73,3949.0,108.5467,108.6243,108.4107,108.4981,3949.0
2022-07-13 14:00:00,111.67,111.67,111.03,111.55,4051.0,108.4398,108.4398,107.8183,108.3233,4051.0
2022-07-13 14:30:00,111.64,111.89,111.39,111.57,8815.0,108.4107,108.6535,108.1679,108.3427,8815.0
2022-07-13 15:00:00,111.78,111.78,111.42,111.65,3349.0,108.5467,108.5467,108.1971,108.4204,3349.0
2022-07-13 15:30:00,111.7,111.71,111.24,111.25,17111.0,108.469,108.4787,108.0223,108.032,17111.0
2022-07-14 09:30:00,108.93,110.0,108.82,109.5,11945.0,105.7791,106.8181,105.6723,106.3326,11945.0
2022-07-14 10:00:00,109.33,109.69,108.91,109.6,7032.0,106.1675,106.5171,105.7597,106.4297,7032.0
2022-07-14 10:30:00,109.73,109.83,109.19,109.45,4865.0,106.5559,106.6531,106.0316,106.284,4865.0
2022-07-14 11:00:00,109.68,109.98,109.4,109.6,5719.0,106.5074,106.7987,106.2355,106.4297,5719.0
2022-07-14 11:30:00,109.59,110.53,109.4,110.49,8620.0,106.42,107.3328,106.2355,107.294,8620.0
2022-07-14 12:00:00,110.48,110.55,109.83,109.84,10952.0,107.2843,107.3522,106.6531,106.6628,10952.0
2022-07-14 12:30:00,109.95,110.06,109.47,109.84,6580.0,106.7696,106.8764,106.3035,106.6628,6580.0
2022-07-14 13:00:00,109.77,109.97,109.55,109.87,5677.0,106.5948,106.789,106.3812,106.6919,5677.0
2022-07-14 13:30:00,109.87,110.34,109.54,110.27,5476.0,106.6919,107.1483,106.3714,107.0803,5476.0
2022-07-14 14:00:00,110.21,110.89,110.21,110.86,9454.0,107.0221,107.6824,107.0221,107.6533,9454.0
2022-07-14 14:30:00,110.84,111.08,110.56,110.94,4524.0,107.6338,107.8669,107.3619,107.7309,4524.0
2022-07-14 15:00:00,110.97,111.01,110.63,110.85,5160.0,107.7601,107.7989,107.4299,107.6436,5160.0
2022-07-14 15:30:00,110.83,111.38,110.69,111.3,27957.0,107.6241,108.1582,107.4882,108.0805,27957.0
2022-07-15 09:30:00,113.39,113.39,110.97,111.46,6395.0,110.1101,110.1101,107.7601,108.2359,6395.0
2022-07-15 10:00:00,111.49,112.99,111.49,112.99,4772.0,108.265,109.7217,108.265,109.7217,4772.0
2022-07-15 10:30:00,113.16,113.21,112.47,112.79,4745.0,109.8867,109.9353,109.2167,109.5274,4745.0
2022-07-15 11:00:00,113.16,113.37,113.01,113.02,2208.0,109.8867,110.0907,109.7411,109.7508,2208.0
2022-07-15 11:30:00,112.94,113.56,112.89,113.54,5669.0,109.6731,110.2752,109.6245,110.2557,5669.0
2022-07-15 12:00:00,113.44,113.8,113.22,113.72,3069.0,110.1586,110.5082,109.945,110.4305,3069.0
2022-07-15 12:30:00,113.51,113.81,113.47,113.77,4547.0,110.2266,110.5179,110.1878,110.4791,4547.0
2022-07-15 13:00:00,113.85,113.99,113.78,113.95,5204.0,110.5568,110.6927,110.4888,110.6539,5204.0
2022-07-15 13:30:00,114.03,114.53,114.03,114.52,9290.0,110.7316,111.2171,110.7316,111.2074,9290.0
2022-07-15 14:00:00,114.46,114.64,114.43,114.64,12087.0,111.1491,111.3239,111.12,111.3239,12087.0
2022-07-15 14:30:00,114.58,114.9,114.52,114.67,13397.0,111.2657,111.5764,111.2074,111.3531,13397.0
2022-07-15 15:00:00,114.67,114.93,114.62,114.75,9056.0,111.3531,111.6055,111.3045,111.4307,9056.0
2022-07-15 15:30:00,114.64,114.82,114.43,114.71,67071.0,111.3239,111.4987,111.12,111.3919,67071.0
2022-07-18 09:30:00,116.29,116.29,115.4,115.85,10948.0,112.9262,112.9262,112.0619,112.4989,10948.0
2022-07-18 10:00:00,115.67,116.1,115.19,116.09,11070.0,112.3241,112.7417,111.858,112.732,11070.0
2022-07-18 10:30:00,116.31,116.31,115.87,116.09,6693.0,112.9456,112.9456,112.5183,112.732,6693.0
2022-07-18 11:00:00,116.09,116.14,115.85,116.13,11173.0,112.732,112.7805,112.4989,112.7708,11173.0
2022-07-18 11:30:00,116.12,116.64,116.09,116.64,7809.0,112.7611,113.2661,112.732,113.2661,7809.0
2022-07-18 12:00:00,116.67,116.8,116.28,116.52,7205.0,113.2952,113.4214,112.9165,113.1495,7205.0
2022-07-18 12:30:00,116.53,116.56,116.1,116.24,10087.0,113.1593,113.1884,112.7417,112.8776,10087.0
2022-07-18 13:00:00,116.19,116.45,116.05,116.45,13863.0,112.8291,113.0816,112.6931,113.0816,13863.0
2022-07-18 13:30:00,116.45,116.45,115.35,115.36,8070.0,113.0816,113.0816,112.0134,112.0231,8070.0
2022-07-18 14:00:00,115.33,115.66,115.26,115.4,16532.0,111.994,112.3144,111.926,112.0619,16532.0
2022-07-18 14:30:00,115.04,115.39,114.92,114.98,11865.0,111.7124,112.0522,111.5958,111.6541,11865.0
2022-07-18 15:00:00,114.96,115.52,114.9,115.11,9763.0,111.6347,112.1785,111.5764,111.7803,9763.0
2022-07-18 15:30:00,115.07,115.11,114.59,114.93,63657.0,111.7415,111.7803,111.2754,111.6055,63657.0
2022-07-19 09:30:00,116.56,117.5,116.56,117.5,5046.0,113.1884,114.1012,113.1884,114.1012,5046.0
2022-07-19 10:00:00,117.74,118.65,117.74,118.65,3400.0,114.3343,115.2179,114.3343,115.2179,3400.0
2022-07-19 10:30:00,118.76,118.8,118.53,118.8,3533.0,115.3247,115.3636,115.1014,115.3636,3533.0
2022-07-19 11:00:00,118.77,118.98,118.47,118.98,8240.0,115.3345,115.5384,115.0431,115.5384,8240.0
2022-07-19 11:30:00,119.03,119.14,118.75,119.08,4853.0,115.5869,115.6938,115.315,115.6355,4853.0
2022-07-19 12:00:00,119.1,119.14,118.83,119.11,7377.0,115.6549,115.6938,115.3927,115.6646,7377.0
2022-07-19 12:30:00,119.17,119.69,119.11,119.69,5015.0,115.7229,116.2278,115.6646,116.2278,5015.0
2022-07-19 13:00:00,119.74,119.87,119.53,119.66,12601.0,116.2764,116.4026,116.0725,116.1987,12601.0
2022-07-19 13:30:00,119.68,120.12,119.68,120.09,5203.0,116.2181,116.6454,116.2181,116.6163,5203.0
2022-07-19 14:00:00,120.14,120.35,120.07,120.17,6298.0,116.6648,116.8688,116.5969,116.694,6298.0
2022-07-19 14:30:00,120.18,120.43,120.15,120.35,8488.0,116.7037,116.9464,116.6745,116.8688,8488.0
2022-07-19 15:00:00,120.33,120.45,120.13,120.38,10450.0,116.8493,116.9659,116.6551,116.8979,10450.0
2022-07-19 15:30:00,120.37,120.62,120.15,120.18,38313.0,116.8882,117.1309,116.6745,116.7037,38313.0
2022-07-20 09:30:00,120.63,120.63,119.46,119.85,4680.0,117.1407,117.1407,116.0045,116.3832,4680.0
2022-07-20 10:00:00,119.96,120.78,119.93,120.78,13686.0,116.49,117.2863,116.4609,117.2863,13686.0
2022-07-20 10:30:00,120.72,121.72,120.72,121.5,6400.0,117.2281,118.1991,117.2281,117.9855,6400.0
2022-07-20 11:00:00,121.57,121.77,121.28,121.29,5052.0,118.0535,118.2477,117.7719,117.7816,5052.0
2022-07-20 11:30:00,121.41,121.56,121.26,121.36,5576.0,117.8981,118.0438,117.7524,117.8495,5576.0
2022-07-20 12:00:00,121.27,121.91,121.27,121.56,4379.0,117.7621,118.3836,117.7621,118.0438,4379.0
2022-07-20 12:30:00,121.51,121.81,120.72,121.19,9158.0,117.9952,118.2865,117.2281,117.6845,9158.0
2022-07-20 13:00:00,121.02,121.08,120.48,121.08,3323.0,117.5194,117.5776,116.995,117.5776,3323.0
2022-07-20 13:30:00,120.98,121.26,120.81,120.92,3606.0,117.4805,117.7524,117.3154,117.4223,3606.0
2022-07-20 14:00:00,121.0,121.34,120.95,121.26,3141.0,117.5,117.8301,117.4514,117.7524,3141.0
2022-07-20 14:30:00,121.34,121.39,121.25,121.39,11347.0,117.8301,117.8787,117.7427,117.8787,11347.0
2022-07-20 15:00:00,121.41,121.69,121.36,121.67,4480.0,117.8981,118.17,117.8495,118.1506,4480.0
2022-07-20 15:30:00,121.61,121.99,121.5,121.78,36548.0,118.0923,118.4613,117.9855,118.2574,36548.0
2022-07-21 09:30:00,121.27,122.71,121.09,122.5,3067.0,117.7621,119.1605,117.5873,118.9566,3067.0
2022-07-21 10:00:00,122.68,122.68,121.49,121.59,4557.0,119.1314,119.1314,117.9758,118.0729,4557.0
2022-07-21 10:30:00,121.65,122.64,121.65,122.64,5743.0,118.1312,119.0925,118.1312,119.0925,5743.0
2022-07-21 11:00:00,122.51,122.66,122.24,122.51,5424.0,118.9663,119.1119,118.7041,118.9663,5424.0
2022-07-21 11:30:00,122.53,122.81,122.36,122.46,10443.0,118.9857,119.2576,118.8206,118.9177,10443.0
2022-07-21 12:00:00,122.36,122.83,122.35,122.81,10026.0,118.8206,119.277,118.8109,119.2576,10026.0
2022-07-21 12:30:00,122.97,122.97,122.48,122.67,4078.0,119.413,119.413,118.9371,119.1216,4078.0
2022-07-21 13:00:00,122.68,122.83,122.48,122.75,3489.0,119.1314,119.277,118.9371,119.1993,3489.0
2022-07-21 13:30:00,122.73,122.74,122.22,122.33,6653.0,119.1799,119.1896,118.6847,118.7915,6653.0
2022-07-21 14:00:00,122.33,122.71,122.33,122.5,8330.0,118.7915,119.1605,118.7915,118.9566,8330.0
2022-07-21 14:30:00,122.45,122.45,122.01,122.38,6166.0,118.908,118.908,118.4807,118.84,6166.0
2022-07-21 15:00:00,122.47,123.0,122.44,122.92,7338.0,118.9274,119.4421,118.8983,119.3644,7338.0
2022-07-21 15:30:00,122.93,123.36,122.76,123.32,27579.0,119.3741,119.7917,119.209,119.7528,27579.0
2022-07-22 09:30:00,123.85,125.15,123.85,124.75,27894.0,120.2675,121.5299,120.2675,121.1415,27894.0
2022-07-22 10:00:00,124.72,125.09,124.29,125.02,43186.0,121.1123,121.4716,120.6948,121.4037,43186.0
2022-07-22 10:30:00,124.91,125.51,124.87,125.23,15513.0,121.2969,121.8795,121.258,121.6076,15513.0
2022-07-22 11:00:00,125.17,125.59,124.94,125.11,18947.0,121.5493,121.9572,121.326,121.4911,18947.0
2022-07-22 11:30:00,125.07,125.23,124.87,125.08,12975.0,121.4522,121.6076,121.258,121.4619,12975.0
2022-07-22 12:00:00,125.16,125.23,124.74,124.92,12855.0,121.5396,121.6076,121.1318,121.3066,12855.0
2022-07-22 12:30:00,125.0,125.25,124.95,125.12,41307.0,121.3842,121.627,121.3357,121.5008,41307.0
2022-07-22 13:00:00,125.05,125.16,124.22,124.22,79007.0,121.4328,121.5396,120.6268,120.6268,79007.0
2022-07-22 13:30:00,124.24,124.5,123.8,124.42,14624.0,120.6462,120.8987,120.219,120.821,14624.0
2022-07-22 14:00:00,124.38,124.38,123.97,124.14,14512.0,120.7822,120.7822,120.384,120.5491,14512.0
2022-07-22 14:30:00,124.18,124.46,124.03,124.22,6188.0,120.588,120.8599,120.4423,120.6268,6188.0
2022-07-22 15:00:00,124.05,124.35,123.94,124.14,5708.0,120.4617,120.7531,120.3549,120.5491,5708.0
2022-07-22 15:30:00,124.18,124.38,123.7,124.24,49396.0,120.588,120.7822,120.1219,120.6462,49396.0
2022-07-25 09:30:00,125.08,125.08,123.42,124.58,13990.0,121.4619,121.4619,119.85,120.9764,13990.0
2022-07-25 10:00:00,124.7,125.04,123.86,124.7,12592.0,121.0929,121.4231,120.2772,121.0929,12592.0
2022-07-25 10:30:00,124.81,124.81,124.15,124.37,6733.0,121.1997,121.1997,120.5588,120.7725,6733.0
2022-07-25 11:00:00,124.38,124.67,123.83,124.38,6823.0,120.7822,121.0638,120.2481,120.7822,6823.0
2022-07-25 11:30:00,124.48,125.38,124.47,125.32,7019.0,120.8793,121.7533,120.8696,121.695,7019.0
2022-07-25 12:00:00,125.28,125.28,124.61,124.77,5203.0,121.6561,121.6561,121.0055,121.1609,5203.0
2022-07-25 12:30:00,124.79,125.07,124.54,124.88,4812.0,121.1803,121.4522,120.9376,121.2677,4812.0
2022-07-25 13:00:00,124.95,125.05,124.6,124.75,4179.0,121.3357,121.4328,120.9958,121.1415,4179.0
2022-07-25 13:30:00,124.72,124.87,124.41,124.68,9502.0,121.1123,121.258,120.8113,121.0735,9502.0
2022-07-25 14:00:00,124.67,124.89,124.44,124.57,7061.0,121.0638,121.2774,120.8404,120.9667,7061.0
2022-07-25 14:30:00,124.5,124.58,123.88,123.97,7863.0,120.8987,120.9764,120.2966,120.384,7863.0
2022-07-25 15:00:00,123.99,124.26,123.89,124.06,11239.0,120.4035,120.6657,120.3064,120.4714,11239.0
2022-07-25 15:30:00,123.99,124.96,123.93,124.78,39818.0,120.4035,121.3454,120.3452,121.1706,39818.0
2022-07-26 09:30:00,124.48,125.18,123.71,124.78,6217.0,120.8793,121.559,120.1316,121.1706,6217.0
2022-07-26 10:00:00,124.41,125.07,124.37,124.62,6950.0,120.8113,121.4522,120.7725,121.0152,6950.0
2022-07-26 10:30:00,124.5,125.42,124.46,125.42,4104.0,120.8987,121.7921,120.8599,121.7921,4104.0
2022-07-26 11:00:00,125.5,125.56,124.81,124.96,7627.0,121.8698,121.9281,121.1997,121.3454,7627.0
2022-07-26 11:30:00,124.68,124.96,124.19,124.27,4348.0,121.0735,121.3454,120.5977,120.6754,4348.0
2022-07-26 12:00:00,124.26,124.6,124.07,124.59,3383.0,120.6657,120.9958,120.4812,120.9861,3383.0
2022-07-26 12:30:00,124.69,124.95,124.51,124.86,3758.0,121.0832,121.3357,120.9084,121.2483,3758.0
2022-07-26 13:00:00,124.88,125.18,124.88,125.11,3910.0,121.2677,121.559,121.2677,121.4911,3910.0
2022-07-26 13:30:00,124.95,125.26,124.78,125.08,5685.0,121.3357,121.6367,121.1706,121.4619,5685.0
2022-07-26 14:00:00,125.07,125.09,124.75,124.93,5936.0,121.4522,121.4716,121.1415,121.3163,5936.0
2022-07-26 14:30:00,124.87,125.2,124.73,125.04,3748.0,121.258,121.5785,121.1221,121.4231,3748.0
2022-07-26 15:00:00,125.09,125.51,124.86,125.38,9204.0,121.4716,121.8795,121.2483,121.7533,9204.0
2022-07-26 15:30:00,125.37,125.55,124.86,125.25,21964.0,121.7435,121.9183,121.2483,121.627,21964.0
2022-07-27 09:30:00,125.57,125.87,125.22,125.44,5264.0,121.9378,122.2291,121.5979,121.8115,5264.0
2022-07-27 10:00:00,125.69,126.1,125.13,125.75,12284.0,122.0543,122.4524,121.5105,122.1126,12284.0
2022-07-27 10:30:00,125.9,126.73,125.79,126.22,13473.0,122.2582,123.0642,122.1514,122.569,13473.0
2022-07-27 11:00:00,126.39,126.68,126.08,126.39,6570.0,122.734,123.0157,122.433,122.734,6570.0
2022-07-27 11:30:00,126.51,126.51,126.21,126.41,5642.0,122.8506,122.8506,122.5592,122.7535,5642.0
2022-07-27 12:00:00,126.49,126.83,126.4,126.59,6164.0,122.8311,123.1613,122.7438,122.9283,6164.0
2022-07-27 12:30:00,126.54,126.78,126.26,126.4,6148.0,122.8797,123.1128,122.6078,122.7438,6148.0
2022-07-27 13:00:00,126.36,126.39,125.98,126.11,9496.0,122.7049,122.734,122.3359,122.4621,9496.0
2022-07-27 13:30:00,126.21,126.48,126.14,126.45,6945.0,122.5592,122.8214,122.4913,122.7923,6945.0
2022-07-27 14:00:00,126.46,126.64,126.07,126.62,9568.0,122.802,122.9768,122.4233,122.9574,9568.0
2022-07-27 14:30:00,126.66,127.81,126.15,127.58,7524.0,122.9962,124.113,122.501,123.8896,7524.0
2022-07-27 15:00:00,127.61,128.32,127.49,128.32,8768.0,123.9188,124.6082,123.8022,124.6082,8768.0
2022-07-27 15:30:00,128.37,128.49,127.26,127.26,40726.0,124.6568,124.7733,123.5789,123.5789,40726.0
2022-07-28 09:30:00,128.11,129.62,126.22,128.68,6296.0,124.4043,125.8706,122.569,124.9578,6296.0
2022-07-28 10:00:00,129.01,129.3,127.86,127.87,9413.0,125.2783,125.5599,124.1615,124.1712,9413.0
2022-07-28 10:30:00,128.03,128.15,127.43,127.44,7494.0,124.3266,124.4431,123.744,123.7537,7494.0
2022-07-28 11:00:00,127.42,128.12,127.37,128.12,6602.0,123.7342,124.414,123.6857,124.414,6602.0
2022-07-28 11:30:00,128.38,129.04,128.11,128.68,6219.0,124.6665,125.3074,124.4043,124.9578,6219.0
2022-07-28 12:00:00,128.78,129.27,128.48,129.26,14480.0,125.0549,125.5307,124.7636,125.521,14480.0
2022-07-28 12:30:00,129.13,129.5,129.05,129.34,7617.0,125.3948,125.7541,125.3171,125.5987,7617.0
2022-07-28 13:00:00,129.34,129.69,129.21,129.58,7152.0,125.5987,125.9386,125.4725,125.8318,7152.0
2022-07-28 13:30:00,129.66,130.35,129.65,130.3,5854.0,125.9095,126.5795,125.8997,126.5309,5854.0
2022-07-28 14:00:00,130.1,130.75,129.97,130.39,8139.0,126.3367,126.9679,126.2105,126.6183,8139.0
2022-07-28 14:30:00,130.39,131.91,130.38,131.86,18136.0,126.6183,128.0944,126.6086,128.0458,18136.0
2022-07-28 15:00:00,131.91,132.06,131.66,131.98,23905.0,128.0944,128.24,127.8516,128.1623,23905.0
2022-07-28 15:30:00,131.95,131.95,131.36,131.83,74742.0,128.1332,128.1332,127.5603,128.0167,74742.0
2022-07-29 09:30:00,131.11,133.43,131.11,133.41,10795.0,127.3175,129.5704,127.3175,129.551,10795.0
2022-07-29 10:00:00,133.31,134.35,133.31,134.14,11379.0,129.4539,130.4638,129.4539,130.2599,11379.0
2022-07-29 10:30:00,133.83,133.95,133.32,133.69,12888.0,129.9588,130.0754,129.4636,129.8229,12888.0
2022-07-29 11:00:00,133.72,133.97,133.02,133.09,4829.0,129.852,130.0948,129.1723,129.2402,4829.0
2022-07-29 11:30:00,133.1,133.65,132.84,133.64,36797.0,129.2499,129.784,128.9975,129.7743,36797.0
2022-07-29 12:00:00,133.48,133.67,133.14,133.15,10561.0,129.619,129.8035,129.2888,129.2985,10561.0
2022-07-29 12:30:00,133.15,133.69,133.11,133.65,3082.0,129.2985,129.8229,129.2597,129.784,3082.0
2022-07-29 13:00:00,133.63,133.84,133.56,133.8,2935.0,129.7646,129.9685,129.6966,129.9297,2935.0
2022-07-29 13:30:00,133.88,134.62,133.88,134.62,6888.0,130.0074,130.726,130.0074,130.726,6888.0
2022-07-29 14:00:00,134.62,134.91,134.53,134.81,5728.0,130.726,131.0076,130.6386,130.9105,5728.0
2022-07-29 14:30:00,134.94,135.13,134.51,135.0,9127.0,131.0367,131.2212,130.6192,131.095,9127.0
2022-07-29 15:00:00,134.94,135.31,134.8,134.97,21627.0,131.0367,131.396,130.9008,131.0659,21627.0
2022-07-29 15:30:00,135.07,135.23,134.2,134.33,60529.0,131.163,131.3183,130.3181,130.4444,60529.0
2022-08-01 09:30:00,132.76,133.1,131.81,132.94,13030.0,128.9198,129.2499,127.9973,129.0946,13030.0
2022-08-01 10:00:00,133.0,134.25,132.62,132.65,17749.0,129.1528,130.3667,128.7838,128.813,17749.0
2022-08-01 10:30:00,132.66,133.53,132.44,133.53,9146.0,128.8227,129.6675,128.609,129.6675,9146.0
2022-08-01 11:00:00,133.53,133.56,132.92,133.28,6273.0,129.6675,129.6966,129.0752,129.4247,6273.0
2022-08-01 11:30:00,133.3,133.3,132.75,133.11,4544.0,129.4442,129.4442,128.9101,129.2597,4544.0
2022-08-01 12:00:00,132.89,133.97,132.89,133.63,9527.0,129.046,130.0948,129.046,129.7646,9527.0
2022-08-01 12:30:00,133.57,133.79,133.28,133.53,10126.0,129.7064,129.92,129.4247,129.6675,10126.0
2022-08-01 13:00:00,133.52,133.64,132.95,133.06,9841.0,129.6578,129.7743,129.1043,129.2111,9841.0
2022-08-01 13:30:00,133.15,133.15,132.68,133.12,9398.0,129.2985,129.2985,128.8421,129.2694,9398.0
2022-08-01 14:00:00,133.03,133.74,132.77,133.48,9850.0,129.182,129.8714,128.9295,129.619,9850.0
2022-08-01 14:30:00,133.52,133.73,133.18,133.73,12607.0,129.6578,129.8617,129.3276,129.8617,12607.0
2022-08-01 15:00:00,133.81,133.81,132.75,132.91,15121.0,129.9394,129.9394,128.9101,129.0654,15121.0
2022-08-01 15:30:00,132.85,133.23,132.49,133.22,96378.0,129.0072,129.3762,128.6576,129.3665,96378.0
2022-08-02 09:30:00,133.0,135.1,130.75,133.24,14290.0,129.1528,131.1921,126.9679,129.3859,14290.0
2022-08-02 10:00:00,133.32,135.12,132.64,133.85,20638.0,129.4636,131.2115,128.8033,129.9783,20638.0
2022-08-02 10:30:00,134.02,135.25,133.86,134.64,27694.0,130.1433,131.3378,129.988,130.7454,27694.0
2022-08-02 11:00:00,134.44,135.12,134.04,134.74,16848.0,130.5512,131.2115,130.1628,130.8425,16848.0
2022-08-02 11:30:00,134.81,135.73,134.58,135.53,9448.0,130.9105,131.8039,130.6871,131.6097,9448.0
2022-08-02 12:00:00,135.5,136.15,135.5,135.94,6486.0,131.5805,132.2117,131.5805,132.0078,6486.0
2022-08-02 12:30:00,135.92,136.12,135.73,136.1,6902.0,131.9884,132.1826,131.8039,132.1632,6902.0
2022-08-02 13:00:00,135.97,136.47,135.23,135.23,7941.0,132.0369,132.5225,131.3183,131.3183,7941.0
2022-08-02 13:30:00,134.97,135.58,134.83,134.98,10319.0,131.0659,131.6582,130.9299,131.0756,10319.0
2022-08-02 14:00:00,134.98,135.39,134.88,135.19,9937.0,131.0756,131.4737,130.9785,131.2795,9937.0
2022-08-02 14:30:00,135.26,135.4,134.37,134.41,12071.0,131.3475,131.4834,130.4832,130.5221,12071.0
2022-08-02 15:00:00,134.44,134.55,133.23,133.84,8234.0,130.5512,130.658,129.3762,129.9685,8234.0
2022-08-02 15:30:00,133.84,134.01,133.32,133.51,62346.0,129.9685,130.1336,129.4636,129.6481,62346.0
2022-08-03 09:30:00,136.0,136.0,134.1,135.07,24469.0,132.0661,132.0661,130.221,131.163,24469.0
2022-08-03 10:00:00,135.24,135.24,133.71,134.62,13557.0,131.328,131.328,129.8423,130.726,13557.0
2022-08-03 10:30:00,134.65,134.65,133.25,133.68,11752.0,130.7551,130.7551,129.3956,129.8132,11752.0
2022-08-03 11:00:00,133.71,134.39,133.66,134.22,10126.0,129.8423,130.5026,129.7938,130.3376,10126.0
2022-08-03 11:30:00,134.17,134.78,134.17,134.68,4874.0,130.289,130.8814,130.289,130.7842,4874.0
2022-08-03 12:00:00,134.71,134.91,134.53,134.84,8405.0,130.8134,131.0076,130.6386,130.9396,8405.0
2022-08-03 12:30:00,134.86,135.28,134.86,135.16,5995.0,130.959,131.3669,130.959,131.2504,5995.0
2022-08-03 13:00:00,135.22,135.46,135.02,135.46,5949.0,131.3086,131.5417,131.1144,131.5417,5949.0
2022-08-03 13:30:00,135.61,135.68,135.18,135.19,9687.0,131.6873,131.7553,131.2698,131.2795,9687.0
2022-08-03 14:00:00,135.1,135.63,135.0,135.5,5371.0,131.1921,131.7068,131.095,131.5805,5371.0
2022-08-03 14:30:00,135.46,135.53,135.29,135.34,6456.0,131.5417,131.6097,131.3766,131.4252,6456.0
2022-08-03 15:00:00,135.24,135.43,135.23,135.26,6448.0,131.328,131.5126,131.3183,131.3475,6448.0
2022-08-03 15:30:00,135.24,135.55,134.94,135.1,52189.0,131.328,131.6291,131.0367,131.1921,52189.0
2022-08-04 09:30:00,136.0,136.49,134.73,136.49,7275.0,132.0661,132.5419,130.8328,132.5419,7275.0
2022-08-04 10:00:00,136.51,136.79,136.11,136.74,14772.0,132.5613,132.8332,132.1729,132.7847,14772.0
2022-08-04 10:30:00,136.65,136.65,135.97,136.33,5165.0,132.6973,132.6973,132.0369,132.3865,5165.0
2022-08-04 11:00:00,136.35,137.06,136.33,136.79,13468.0,132.4059,133.0954,132.3865,132.8332,13468.0
2022-08-04 11:30:00,136.93,137.03,136.29,136.29,7957.0,132.9692,133.0663,132.3477,132.3477,7957.0
2022-08-04 12:00:00,136.09,136.56,136.09,136.35,6095.0,132.1535,132.6099,132.1535,132.4059,6095.0
2022-08-04 12:30:00,136.44,136.51,136.07,136.44,5777.0,132.4933,132.5613,132.134,132.4933,5777.0
2022-08-04 13:00:00,136.48,136.72,136.31,136.72,4132.0,132.5322,132.7652,132.3671,132.7652,4132.0
2022-08-04 13:30:00,136.7,136.98,136.68,136.86,5585.0,132.7458,133.0177,132.7264,132.9012,5585.0
2022-08-04 14:00:00,136.81,136.81,136.43,136.45,5128.0,132.8526,132.8526,132.4836,132.503,5128.0
2022-08-04 14:30:00,136.37,136.58,136.03,136.4,7890.0,132.4254,132.6293,132.0952,132.4545,7890.0
2022-08-04 15:00:00,136.4,137.18,136.36,136.83,15224.0,132.4545,133.2119,132.4156,132.8721,15224.0
2022-08-04 15:30:00,136.84,136.87,136.5,136.76,47976.0,132.8818,132.9109,132.5516,132.8041,47976.0
2022-08-05 09:30:00,135.53,136.35,135.08,136.35,5498.0,131.6097,132.4059,131.1727,132.4059,5498.0
2022-08-05 10:00:00,136.36,137.63,136.36,137.15,6645.0,132.4156,133.6489,132.4156,133.1828,6645.0
2022-08-05 10:30:00,137.19,137.25,136.82,136.82,9332.0,133.2216,133.2799,132.8623,132.8623,9332.0
2022-08-05 11:00:00,136.69,136.74,135.63,135.74,6927.0,132.7361,132.7847,131.7068,131.8136,6927.0
2022-08-05 11:30:00,135.74,136.0,135.64,135.64,4429.0,131.8136,132.0661,131.7165,131.7165,4429.0
2022-08-05 12:00:00,135.76,136.35,135.76,136.31,5294.0,131.833,132.4059,131.833,132.3671,5294.0
2022-08-05 12:30:00,136.19,136.5,135.98,136.37,8073.0,132.2506,132.5516,132.0466,132.4254,8073.0
2022-08-05 13:00:00,136.29,136.88,136.29,136.74,12252.0,132.3477,132.9206,132.3477,132.7847,12252.0
2022-08-05 13:30:00,136.73,136.97,136.66,136.66,3909.0,132.7749,133.008,132.707,132.707,3909.0
2022-08-05 14:00:00,136.67,136.78,136.35,136.35,4350.0,132.7167,132.8235,132.4059,132.4059,4350.0
2022-08-05 14:30:00,136.26,136.45,136.06,136.23,6317.0,132.3185,132.503,132.1243,132.2894,6317.0
2022-08-05 15:00:00,136.26,136.66,136.26,136.6,4426.0,132.3185,132.707,132.3185,132.6487,4426.0
2022-08-05 15:30:00,136.59,136.96,136.41,136.7,31274.0,132.639,132.9983,132.4642,132.7458,31274.0
2022-08-08 09:30:00,137.88,139.46,137.88,139.46,7879.0,133.8917,135.426,133.8917,135.426,7879.0
2022-08-08 10:00:00,139.51,139.84,139.26,139.66,9733.0,135.4745,135.795,135.2318,135.6202,9733.0
2022-08-08 10:30:00,139.73,140.11,139.4,139.4,14516.0,135.6882,136.0572,135.3677,135.3677,14516.0
2022-08-08 11:00:00,139.4,139.52,138.62,139.09,9253.0,135.3677,135.4842,134.6103,135.0667,9253.0
2022-08-08 11:30:00,138.87,139.12,138.2,138.81,7451.0,134.853,135.0958,134.2024,134.7948,7451.0
2022-08-08 12:00:00,138.86,138.94,137.64,137.64,3925.0,134.8433,134.921,133.6586,133.6586,3925.0
2022-08-08 12:30:00,137.6,138.24,137.45,138.14,5721.0,133.6198,134.2413,133.4741,134.1442,5721.0
2022-08-08 13:00:00,138.03,138.7,137.52,137.56,11242.0,134.0373,134.688,133.5421,133.5809,11242.0
2022-08-08 13:30:00,137.56,138.06,137.51,138.06,3745.0,133.5809,134.0665,133.5324,134.0665,3745.0
2022-08-08 14:00:00,138.01,138.01,137.49,137.57,5140.0,134.0179,134.0179,133.513,133.5906,5140.0
2022-08-08 14:30:00,137.52,137.78,137.1,137.17,6008.0,133.5421,133.7946,133.1342,133.2022,6008.0
2022-08-08 15:00:00,137.3,137.43,136.8,137.0,5258.0,133.3285,133.4547,132.8429,133.0371,5258.0
2022-08-08 15:30:00,136.94,137.46,136.8,136.86,38768.0,132.9789,133.4838,132.8429,132.9012,38768.0
2022-08-09 09:30:00,135.86,136.77,135.36,136.7,12003.0,131.9301,132.8138,131.4446,132.7458,12003.0
2022-08-09 10:00:00,136.44,137.57,136.44,137.46,13155.0,132.4933,133.5906,132.4933,133.4838,13155.0
2022-08-09 10:30:00,137.28,137.81,137.19,137.22,11527.0,133.309,133.8237,133.2216,133.2508,11527.0
2022-08-09 11:00:00,137.02,137.27,136.66,136.9,6390.0,133.0566,133.2993,132.707,132.94,6390.0
2022-08-09 11:30:00,136.9,136.98,136.4,136.86,17762.0,132.94,133.0177,132.4545,132.9012,17762.0
2022-08-09 12:00:00,136.81,137.05,136.57,136.59,6170.0,132.8526,133.0857,132.6196,132.639,6170.0
2022-08-09 12:30:00,136.89,136.89,136.35,136.41,3574.0,132.9303,132.9303,132.4059,132.4642,3574.0
2022-08-09 13:00:00,136.47,137.07,136.47,136.82,11751.0,132.5225,133.1051,132.5225,132.8623,11751.0
2022-08-09 13:30:00,136.71,136.99,136.55,136.99,11191.0,132.7555,133.0274,132.6002,133.0274,11191.0
2022-08-09 14:00:00,137.05,137.07,136.54,136.6,9707.0,133.0857,133.1051,132.5904,132.6487,9707.0
2022-08-09 14:30:00,136.62,136.83,136.6,136.83,7648.0,132.6681,132.8721,132.6487,132.8721,7648.0
2022-08-09 15:00:00,136.8,136.85,136.53,136.57,10414.0,132.8429,132.8915,132.5807,132.6196,10414.0
2022-08-09 15:30:00,136.51,137.18,136.42,137.18,34565.0,132.5613,133.2119,132.4739,133.2119,34565.0
2022-08-10 09:30:00,139.84,141.46,139.09,141.31,10464.0,135.795,137.3681,135.0667,137.2225,10464.0
2022-08-10 10:00:00,141.41,141.92,141.14,141.8,21325.0,137.3196,137.8148,137.0574,137.6983,21325.0
2022-08-10 10:30:00,141.98,142.98,141.94,142.63,30296.0,137.8731,138.8442,137.8342,138.5043,30296.0
2022-08-10 11:00:00,142.76,143.42,141.99,142.14,28392.0,138.6305,139.2714,137.8828,138.0285,28392.0
2022-08-10 11:30:00,142.13,142.33,141.45,141.48,6730.0,138.0187,138.213,137.3584,137.3875,6730.0
2022-08-10 12:00:00,141.58,141.65,141.14,141.24,6736.0,137.4847,137.5526,137.0574,137.1545,6736.0
2022-08-10 12:30:00,141.37,141.75,141.23,141.69,9274.0,137.2807,137.6497,137.1448,137.5915,9274.0
2022-08-10 13:00:00,141.72,143.0,141.71,142.93,23005.0,137.6206,138.8636,137.6109,138.7956,23005.0
2022-08-10 13:30:00,142.93,143.7,142.93,143.05,23839.0,138.7956,139.5433,138.7956,138.9121,23839.0
2022-08-10 14:00:00,143.05,143.05,142.23,142.52,12171.0,138.9121,138.9121,138.1159,138.3975,12171.0
2022-08-10 14:30:00,142.52,142.92,142.39,142.6,11690.0,138.3975,138.7859,138.2712,138.4752,11690.0
2022-08-10 15:00:00,142.55,142.74,142.48,142.74,17116.0,138.4266,138.6111,138.3586,138.6111,17116.0
2022-08-10 15:30:00,142.87,142.87,142.26,142.29,56795.0,138.7373,138.7373,138.145,138.1741,56795.0
2022-08-11 09:30:00,142.82,143.99,142.82,143.76,7877.0,138.6888,139.8249,138.6888,139.6016,7877.0
2022-08-11 10:00:00,143.83,144.53,143.75,144.41,14125.0,139.6696,140.3493,139.5919,140.2328,14125.0
2022-08-11 10:30:00,144.51,144.94,144.18,144.7,13145.0,140.3299,140.7475,140.0094,140.5144,13145.0
2022-08-11 11:00:00,144.81,144.95,144.27,144.66,23666.0,140.6212,140.7572,140.0968,140.4756,23666.0
2022-08-11 11:30:00,144.57,145.05,144.12,144.44,43550.0,140.3882,140.8543,139.9512,140.2619,43550.0
2022-08-11 12:00:00,144.42,144.5,143.96,144.2,14523.0,140.2425,140.3202,139.7958,140.0289,14523.0
2022-08-11 12:30:00,144.39,145.16,144.39,145.16,14862.0,140.2134,140.9611,140.2134,140.9611,14862.0
2022-08-11 13:00:00,145.07,145.51,145.02,145.3,18539.0,140.8737,141.301,140.8252,141.0971,18539.0
2022-08-11 13:30:00,145.3,145.36,144.18,144.26,6374.0,141.0971,141.1553,140.0094,140.0871,6374.0
2022-08-11 14:00:00,144.17,144.17,143.26,143.53,10819.0,139.9997,139.9997,139.1161,139.3783,10819.0
2022-08-11 14:30:00,143.6,144.27,143.6,144.04,14293.0,139.4462,140.0968,139.4462,139.8735,14293.0
2022-08-11 15:00:00,144.02,144.42,143.94,144.09,13800.0,139.8541,140.2425,139.7764,139.9221,13800.0
2022-08-11 15:30:00,144.1,144.25,143.56,144.0,53525.0,139.9318,140.0774,139.4074,139.8347,53525.0
2022-08-12 09:30:00,143.93,144.78,143.93,144.74,4115.0,139.7667,140.5921,139.7667,140.5532,4115.0
2022-08-12 10:00:00,144.64,145.7,144.47,145.43,7706.0,140.4561,141.4855,140.2911,141.2233,7706.0
2022-08-12 10:30:00,145.64,145.72,145.1,145.6,7359.0,141.4272,141.5049,140.9028,141.3884,7359.0
2022-08-12 11:00:00,145.64,146.08,145.28,146.08,10185.0,141.4272,141.8545,141.0776,141.8545,10185.0
2022-08-12 11:30:00,146.04,146.2,145.52,145.75,6745.0,141.8156,141.971,141.3107,141.534,6745.0
2022-08-12 12:00:00,145.77,145.94,145.72,145.9,6369.0,141.5535,141.7185,141.5049,141.6797,6369.0
2022-08-12 12:30:00,145.86,146.22,145.85,146.22,5330.0,141.6409,141.9904,141.6311,141.9904,5330.0
2022-08-12 13:00:00,146.27,146.34,145.96,145.97,3619.0,142.039,142.107,141.738,141.7477,3619.0
2022-08-12 13:30:00,146.06,146.38,145.99,146.02,30536.0,141.8351,142.1458,141.7671,141.7962,30536.0
2022-08-12 14:00:00,146.15,146.15,145.63,145.84,3098.0,141.9225,141.9225,141.4175,141.6214,3098.0
2022-08-12 14:30:00,145.88,146.11,145.72,145.72,4813.0,141.6603,141.8836,141.5049,141.5049,4813.0
2022-08-12 15:00:00,145.74,146.28,145.61,146.01,4992.0,141.5243,142.0487,141.3981,141.7865,4992.0
2022-08-12 15:30:00,145.95,146.7,145.95,146.62,32779.0,141.7282,142.4566,141.7282,142.3789,32779.0
2022-08-15 09:30:00,145.39,146.0,145.02,145.76,9381.0,141.1844,141.7768,140.8252,141.5437,9381.0
2022-08-15 10:00:00,145.97,146.21,145.68,145.86,3797.0,141.7477,141.9807,141.4661,141.6409,3797.0
2022-08-15 10:30:00,145.84,146.24,145.79,146.05,4492.0,141.6214,142.0099,141.5729,141.8254,4492.0
2022-08-15 11:00:00,146.05,146.13,145.61,145.68,6910.0,141.8254,141.903,141.3981,141.4661,6910.0
2022-08-15 11:30:00,145.8,147.33,145.68,146.97,11182.0,141.5826,143.0683,141.4661,142.7187,11182.0
2022-08-15 12:00:00,147.03,147.03,146.57,146.59,6112.0,142.777,142.777,142.3303,142.3497,6112.0
2022-08-15 12:30:00,146.72,146.74,146.29,146.38,2860.0,142.476,142.4954,142.0584,142.1458,2860.0
2022-08-15 13:00:00,146.57,146.76,146.31,146.57,3206.0,142.3303,142.5148,142.0778,142.3303,3206.0
2022-08-15 13:30:00,146.58,146.58,145.99,146.29,5940.0,142.34,142.34,141.7671,142.0584,5940.0
2022-08-15 14:00:00,146.4,146.65,146.05,146.1,5212.0,142.1652,142.408,141.8254,141.8739,5212.0
2022-08-15 14:30:00,146.16,146.94,146.1,146.83,11182.0,141.9322,142.6896,141.8739,142.5828,11182.0
2022-08-15 15:00:00,146.81,147.16,146.81,147.05,8274.0,142.5634,142.9032,142.5634,142.7964,8274.0
2022-08-15 15:30:00,147.03,147.1,146.58,146.64,25259.0,142.777,142.845,142.34,142.3983,25259.0
2022-08-16 09:30:00,145.46,146.95,145.46,146.83,7435.0,141.2524,142.6993,141.2524,142.5828,7435.0
2022-08-16 10:00:00,146.86,147.17,145.87,146.6,10553.0,142.6119,142.913,141.6506,142.3594,10553.0
2022-08-16 10:30:00,146.59,147.14,146.25,147.0,8155.0,142.3497,142.8838,142.0196,142.7479,8155.0
2022-08-16 11:00:00,147.0,147.14,146.81,146.92,4047.0,142.7479,142.8838,142.5634,142.6702,4047.0
2022-08-16 11:30:00,147.0,147.54,146.96,147.54,8958.0,142.7479,143.2723,142.709,143.2723,8958.0
2022-08-16 12:00:00,147.53,147.55,146.95,147.0,4432.0,143.2625,143.282,142.6993,142.7479,4432.0
2022-08-16 12:30:00,147.09,147.13,146.87,146.88,3492.0,142.8353,142.8741,142.6216,142.6313,3492.0
2022-08-16 13:00:00,146.99,147.2,146.98,147.1,2156.0,142.7382,142.9421,142.7285,142.845,2156.0
2022-08-16 13:30:00,147.24,147.41,147.12,147.18,6389.0,142.9809,143.146,142.8644,142.9227,6389.0
2022-08-16 14:00:00,147.26,147.53,147.19,147.38,7090.0,143.0004,143.2625,142.9324,143.1169,7090.0
2022-08-16 14:30:00,147.16,147.16,146.1,146.57,4029.0,142.9032,142.9032,141.8739,142.3303,4029.0
2022-08-16 15:00:00,146.67,146.94,146.54,146.7,4649.0,142.4274,142.6896,142.3012,142.4566,4649.0
2022-08-16 15:30:00,146.82,147.32,146.75,146.89,25488.0,142.5731,143.0586,142.5051,142.6411,25488.0
2022-08-17 09:30:00,145.34,145.72,144.26,144.72,4519.0,141.1359,141.5049,140.0871,140.5338,4519.0
2022-08-17 10:00:00,144.73,144.99,144.62,144.75,1806.0,140.5435,140.796,140.4367,140.563,1806.0
2022-08-17 10:30:00,144.63,144.66,144.15,144.38,6444.0,140.4464,140.4756,139.9803,140.2037,6444.0
2022-08-17 11:00:00,144.27,145.21,144.19,144.58,8880.0,140.0968,141.0097,140.0192,140.3979,8880.0
2022-08-17 11:30:00,144.69,144.74,144.0,144.18,7467.0,140.5047,140.5532,139.8347,140.0094,7467.0
2022-08-17 12:00:00,144.32,144.42,144.3,144.38,1511.0,140.1454,140.2425,140.126,140.2037,1511.0
2022-08-17 12:30:00,144.44,144.72,144.4,144.54,7354.0,140.2619,140.5338,140.2231,140.359,7354.0
2022-08-17 13:00:00,144.37,144.84,144.29,144.84,2257.0,140.194,140.6504,140.1163,140.6504,2257.0
2022-08-17 13:30:00,144.75,145.06,144.75,144.99,4807.0,140.563,140.864,140.563,140.796,4807.0
2022-08-17 14:00:00,145.04,145.71,145.04,145.47,3754.0,140.8446,141.4952,140.8446,141.2621,3754.0
2022-08-17 14:30:00,145.52,145.59,145.0,145.0,5208.0,141.3107,141.3787,140.8057,140.8057,5208.0
2022-08-17 15:00:00,145.04,145.14,144.62,145.04,8756.0,140.8446,140.9417,140.4367,140.8446,8756.0
2022-08-17 15:30:00,144.95,145.11,144.71,144.89,33659.0,140.7572,140.9125,140.5241,140.6989,33659.0
2022-08-18 09:30:00,145.1,145.78,145.1,145.58,8949.0,140.9028,141.5632,140.9028,141.369,8949.0
2022-08-18 10:00:00,145.54,146.38,145.47,146.38,12906.0,141.3301,142.1458,141.2621,142.1458,12906.0
2022-08-18 10:30:00,146.31,147.61,146.31,147.35,19503.0,142.0778,143.3402,142.0778,143.0878,19503.0
2022-08-18 11:00:00,147.33,147.95,147.05,147.95,20408.0,143.0683,143.6704,142.7964,143.6704,20408.0
2022-08-18 11:30:00,147.94,148.04,147.04,147.38,19935.0,143.6607,143.7578,142.7867,143.1169,19935.0
2022-08-18 12:00:00,147.42,147.81,147.18,147.18,6599.0,143.1557,143.5344,142.9227,142.9227,6599.0
2022-08-18 12:30:00,147.17,147.37,146.88,147.27,10603.0,142.913,143.1072,142.6313,143.0101,10603.0
2022-08-18 13:00:00,147.25,147.55,147.04,147.55,8216.0,142.9906,143.282,142.7867,143.282,8216.0
2022-08-18 13:30:00,147.64,147.96,147.47,147.96,11108.0,143.3694,143.6801,143.2043,143.6801,11108.0
2022-08-18 14:00:00,148.0,148.42,147.97,148.31,13415.0,143.719,144.1268,143.6898,144.02,13415.0
2022-08-18 14:30:00,148.26,148.31,147.89,147.97,16911.0,143.9714,144.02,143.6121,143.6898,16911.0
2022-08-18 15:00:00,147.97,148.25,147.9,148.24,15998.0,143.6898,143.9617,143.6218,143.952,15998.0
2022-08-18 15:30:00,148.2,148.25,147.68,148.07,56902.0,143.9132,143.9617,143.4082,143.7869,56902.0
2022-08-19 09:30:00,145.62,146.4,145.06,145.26,7739.0,141.4078,142.1652,140.864,141.0582,7739.0
2022-08-19 10:00:00,145.3,145.68,145.24,145.24,3300.0,141.0971,141.4661,141.0388,141.0388,3300.0
2022-08-19 10:30:00,145.43,145.74,145.25,145.34,2778.0,141.2233,141.5243,141.0485,141.1359,2778.0
2022-08-19 11:00:00,145.43,145.52,144.87,144.93,5898.0,141.2233,141.3107,140.6795,140.7378,5898.0
2022-08-19 11:30:00,144.89,145.09,144.6,144.96,5805.0,140.6989,140.8931,140.4173,140.7669,5805.0
2022-08-19 12:00:00,144.93,144.93,144.61,144.65,4036.0,140.7378,140.7378,140.427,140.4659,4036.0
2022-08-19 12:30:00,144.63,145.38,144.61,145.17,6034.0,140.4464,141.1747,140.427,140.9708,6034.0
2022-08-19 13:00:00,145.02,145.5,144.99,145.44,8187.0,140.8252,141.2913,140.796,141.233,8187.0
2022-08-19 13:30:00,145.4,145.91,145.25,145.91,10012.0,141.1942,141.6894,141.0485,141.6894,10012.0
2022-08-19 14:00:00,145.91,146.14,145.47,146.03,23520.0,141.6894,141.9128,141.2621,141.8059,23520.0
2022-08-19 14:30:00,146.04,146.14,145.81,145.9,11769.0,141.8156,141.9128,141.5923,141.6797,11769.0
2022-08-19 15:00:00,145.92,146.07,145.55,146.05,8958.0,141.6991,141.8448,141.3398,141.8254,8958.0
2022-08-19 15:30:00,146.02,146.42,146.02,146.18,38151.0,141.7962,142.1847,141.7962,141.9516,38151.0
2022-08-22 09:30:00,144.03,145.53,143.62,145.52,8186.0,139.8638,141.3204,139.4656,141.3107,8186.0
2022-08-22 10:00:00,145.2,145.56,144.65,145.19,15380.0,140.9999,141.3495,140.4659,140.9902,15380.0
2022-08-22 10:30:00,145.17,145.52,144.74,145.02,11726.0,140.9708,141.3107,140.5532,140.8252,11726.0
2022-08-22 11:00:00,144.97,145.85,144.97,145.57,10863.0,140.7766,141.6311,140.7766,141.3592,10863.0
2022-08-22 11:30:00,145.57,145.69,145.07,145.13,6746.0,141.3592,141.4758,140.8737,140.932,6746.0
2022-08-22 12:00:00,145.03,145.09,144.68,145.07,9244.0,140.8349,140.8931,140.495,140.8737,9244.0
2022-08-22 12:30:00,145.04,145.04,144.25,144.36,5521.0,140.8446,140.8446,140.0774,140.1842,5521.0
2022-08-22 13:00:00,144.38,144.38,143.66,143.68,7065.0,140.2037,140.2037,139.5045,139.5239,7065.0
2022-08-22 13:30:00,143.64,143.66,143.02,143.05,5077.0,139.4851,139.5045,138.883,138.9121,5077.0
2022-08-22 14:00:00,143.12,144.07,142.96,143.88,21415.0,138.9801,139.9026,138.8247,139.7181,21415.0
2022-08-22 14:30:00,143.91,143.96,143.63,143.79,15043.0,139.7473,139.7958,139.4754,139.6307,15043.0
2022-08-22 15:00:00,143.82,144.57,143.82,144.52,23235.0,139.6599,140.3882,139.6599,140.3396,23235.0
2022-08-22 15:30:00,144.53,144.7,143.81,143.93,101081.0,140.3493,140.5144,139.6502,139.7667,101081.0
2022-08-23 09:30:00,145.04,147.4,145.03,147.0,17228.0,140.8446,143.1363,140.8349,142.7479,17228.0
2022-08-23 10:00:00,147.12,147.18,145.51,145.76,19545.0,142.8644,142.9227,141.301,141.5437,19545.0
2022-08-23 10:30:00,145.66,146.56,145.66,146.0,11584.0,141.4466,142.3206,141.4466,141.7768,11584.0
2022-08-23 11:00:00,145.9,146.08,145.66,145.93,9773.0,141.6797,141.8545,141.4466,141.7088,9773.0
2022-08-23 11:30:00,145.88,146.08,145.68,145.77,5602.0,141.6603,141.8545,141.4661,141.5535,5602.0
2022-08-23 12:00:00,145.77,145.81,145.17,145.18,5772.0,141.5535,141.5923,140.9708,140.9805,5772.0
2022-08-23 12:30:00,145.2,145.87,145.13,145.87,6839.0,140.9999,141.6506,140.932,141.6506,6839.0
2022-08-23 13:00:00,145.87,145.91,144.89,144.96,6292.0,141.6506,141.6894,140.6989,140.7669,6292.0
2022-08-23 13:30:00,145.02,145.24,144.42,144.5,8698.0,140.8252,141.0388,140.2425,140.3202,8698.0
2022-08-23 14:00:00,144.59,144.67,144.27,144.65,16207.0,140.4076,140.4853,140.0968,140.4659,16207.0
2022-08-23 14:30:00,144.61,145.11,144.53,144.98,10746.0,140.427,140.9125,140.3493,140.7863,10746.0
2022-08-23 15:00:00,145.14,145.27,144.95,145.08,12436.0,140.9417,141.0679,140.7572,140.8834,12436.0
2022-08-23 15:30:00,145.06,145.06,144.38,144.59,42760.0,140.864,140.864,140.2037,140.4076,42760.0
2022-08-24 09:30:00,145.04,145.08,144.2,144.2,6866.0,140.8446,140.8834,140.0289,140.0289,6866.0
2022-08-24 10:00:00,144.22,144.72,143.89,144.45,17497.0,140.0483,140.5338,139.7278,140.2716,17497.0
2022-08-24 10:30:00,144.48,145.22,144.06,145.2,9033.0,140.3008,141.0194,139.8929,140.9999,9033.0
2022-08-24 11:00:00,145.14,145.41,144.69,144.71,9731.0,140.9417,141.2039,140.5047,140.5241,9731.0
2022-08-24 11:30:00,144.68,144.93,144.52,144.77,25068.0,140.495,140.7378,140.3396,140.5824,25068.0
2022-08-24 12:00:00,144.85,145.06,144.58,144.68,1506.0,140.6601,140.864,140.3979,140.495,1506.0
2022-08-24 12:30:00,144.63,144.77,143.84,144.36,4800.0,140.4464,140.5824,139.6793,140.1842,4800.0
2022-08-24 13:00:00,144.24,145.01,144.24,144.64,6397.0,140.0677,140.8154,140.0677,140.4561,6397.0
2022-08-24 13:30:00,144.75,145.0,144.63,144.94,9030.0,140.563,140.8057,140.4464,140.7475,9030.0
2022-08-24 14:00:00,144.95,145.07,144.84,145.0,3798.0,140.7572,140.8737,140.6504,140.8057,3798.0
2022-08-24 14:30:00,144.96,145.0,144.66,144.83,9791.0,140.7669,140.8057,140.4756,140.6406,9791.0
2022-08-24 15:00:00,144.81,144.82,144.37,144.56,16861.0,140.6212,140.6309,140.194,140.3785,16861.0
2022-08-24 15:30:00,144.6,145.06,144.6,144.9,30030.0,140.4173,140.864,140.4173,140.7086,30030.0
2022-08-25 09:30:00,145.96,145.98,145.27,145.91,4324.0,141.738,141.7574,141.0679,141.6894,4324.0
2022-08-25 10:00:00,146.38,146.56,145.9,146.34,8120.0,142.1458,142.3206,141.6797,142.107,8120.0
2022-08-25 10:30:00,146.37,146.5,145.52,145.58,8284.0,142.1361,142.2623,141.3107,141.369,8284.0
2022-08-25 11:00:00,145.65,146.54,145.6,146.5,9408.0,141.4369,142.3012,141.3884,142.2623,9408.0
2022-08-25 11:30:00,146.53,146.97,146.51,146.6,4715.0,142.2915,142.7187,142.2721,142.3594,4715.0
2022-08-25 12:00:00,146.79,146.81,146.26,146.42,6758.0,142.544,142.5634,142.0293,142.1847,6758.0
2022-08-25 12:30:00,146.36,146.65,145.85,146.33,5181.0,142.1264,142.408,141.6311,142.0973,5181.0
2022-08-25 13:00:00,146.59,146.73,146.27,146.66,2572.0,142.3497,142.4857,142.039,142.4177,2572.0
2022-08-25 13:30:00,146.78,146.98,146.73,146.96,2442.0,142.5342,142.7285,142.4857,142.709,2442.0
2022-08-25 14:00:00,146.91,147.05,146.76,146.94,3153.0,142.6605,142.7964,142.5148,142.6896,3153.0
2022-08-25 14:30:00,146.95,147.03,146.41,146.66,3787.0,142.6993,142.777,142.1749,142.4177,3787.0
2022-08-25 15:00:00,146.67,146.78,146.43,146.65,3521.0,142.4274,142.5342,142.1944,142.408,3521.0
2022-08-25 15:30:00,146.58,147.38,146.53,147.36,15881.0,142.34,143.1169,142.2915,143.0975,15881.0
2022-08-26 09:30:00,147.66,148.11,146.82,147.23,1876.0,143.3888,143.8258,142.5731,142.9712,1876.0
2022-08-26 10:00:00,146.86,147.05,145.77,146.02,12818.0,142.6119,142.7964,141.5535,141.7962,12818.0
2022-08-26 10:30:00,145.65,145.65,144.57,144.86,11655.0,141.4369,141.4369,140.3882,140.6698,11655.0
2022-08-26 11:00:00,144.91,144.97,144.27,144.69,7255.0,140.7183,140.7766,140.0968,140.5047,7255.0
2022-08-26 11:30:00,144.67,145.19,144.64,145.19,4828.0,140.4853,140.9902,140.4561,140.9902,4828.0
2022-08-26 12:00:00,145.11,145.11,144.54,144.54,5387.0,140.9125,140.9125,140.359,140.359,5387.0
2022-08-26 12:30:00,144.48,144.57,144.08,144.33,4840.0,140.3008,140.3882,139.9123,140.1551,4840.0
2022-08-26 13:00:00,144.21,144.55,144.05,144.47,4597.0,140.0386,140.3687,139.8832,140.2911,4597.0
2022-08-26 13:30:00,144.47,144.55,144.03,144.16,4218.0,140.2911,140.3687,139.8638,139.99,4218.0
2022-08-26 14:00:00,144.31,144.33,143.98,143.99,5748.0,140.1357,140.1551,139.8152,139.8249,5748.0
2022-08-26 14:30:00,144.09,144.15,143.45,143.45,5406.0,139.9221,139.9803,139.3006,139.3006,5406.0
2022-08-26 15:00:00,143.34,143.53,143.01,143.39,8824.0,139.1937,139.3783,138.8733,139.2423,8824.0
2022-08-26 15:30:00,143.41,143.56,142.69,142.74,39973.0,139.2617,139.4074,138.5625,138.6111,39973.0
2022-08-29 09:30:00,140.85,141.68,140.4,141.24,3171.0,136.7758,137.5818,136.3388,137.1545,3171.0
2022-08-29 10:00:00,141.38,141.73,140.98,141.31,5752.0,137.2904,137.6303,136.902,137.2225,5752.0
2022-08-29 10:30:00,141.03,141.25,140.03,140.13,6733.0,136.9506,137.1642,135.9795,136.0766,6733.0
2022-08-29 11:00:00,140.33,140.97,140.22,140.72,3631.0,136.2708,136.8923,136.164,136.6495,3631.0
2022-08-29 11:30:00,140.88,140.96,140.44,140.84,3291.0,136.8049,136.8826,136.3776,136.7661,3291.0
2022-08-29 12:00:00,141.02,141.13,140.8,140.87,4819.0,136.9409,137.0477,136.7272,136.7952,4819.0
2022-08-29 12:30:00,140.84,141.14,140.49,141.07,4652.0,136.7661,137.0574,136.4262,136.9894,4652.0
2022-08-29 13:00:00,141.09,141.15,140.84,140.96,3141.0,137.0088,137.0671,136.7661,136.8826,3141.0
2022-08-29 13:30:00,141.03,141.61,140.88,141.43,5694.0,136.9506,137.5138,136.8049,137.339,5694.0
2022-08-29 14:00:00,141.32,141.32,140.67,140.93,6286.0,137.2322,137.2322,136.601,136.8535,6286.0
2022-08-29 14:30:00,140.91,141.16,140.55,140.84,4719.0,136.834,137.0768,136.4844,136.7661,4719.0
2022-08-29 15:00:00,140.97,141.23,140.53,140.58,13997.0,136.8923,137.1448,136.465,136.5136,13997.0
2022-08-29 15:30:00,140.58,141.24,140.51,140.55,56094.0,136.5136,137.1545,136.4456,136.4844,56094.0
2022-08-30 09:30:00,141.69,141.69,139.57,139.57,3928.0,137.5915,137.5915,135.5328,135.5328,3928.0
2022-08-30 10:00:00,139.62,139.62,138.27,138.34,7271.0,135.5814,135.5814,134.2704,134.3384,7271.0
2022-08-30 10:30:00,138.28,138.29,136.83,137.76,11733.0,134.2801,134.2898,132.8721,133.7752,11733.0
2022-08-30 11:00:00,137.98,138.0,137.49,137.89,7250.0,133.9888,134.0082,133.513,133.9014,7250.0
2022-08-30 11:30:00,137.9,138.71,137.79,138.38,16716.0,133.9111,134.6977,133.8043,134.3772,16716.0
2022-08-30 12:00:00,138.41,138.52,138.07,138.23,10542.0,134.4064,134.5132,134.0762,134.2316,10542.0
2022-08-30 12:30:00,138.28,138.49,138.11,138.33,4109.0,134.2801,134.484,134.115,134.3287,4109.0
2022-08-30 13:00:00,138.25,138.46,137.7,137.82,4306.0,134.251,134.4549,133.7169,133.8334,4306.0
2022-08-30 13:30:00,137.79,138.04,137.63,138.03,7665.0,133.8043,134.0471,133.6489,134.0373,7665.0
2022-08-30 14:00:00,138.01,138.3,137.85,138.06,11956.0,134.0179,134.2995,133.8626,134.0665,11956.0
2022-08-30 14:30:00,138.12,138.29,138.0,138.13,9744.0,134.1247,134.2898,134.0082,134.1345,9744.0
2022-08-30 15:00:00,138.2,138.76,138.2,138.46,18160.0,134.2024,134.7462,134.2024,134.4549,18160.0
2022-08-30 15:30:00,138.43,138.84,138.19,138.62,49338.0,134.4258,134.8239,134.1927,134.6103,49338.0
2022-08-31 09:30:00,139.5,139.5,137.82,138.38,5663.0,135.4648,135.4648,133.8334,134.3772,5663.0
2022-08-31 10:00:00,138.31,138.49,137.97,137.97,6548.0,134.3092,134.484,133.9791,133.9791,6548.0
2022-08-31 10:30:00,138.06,139.07,138.05,138.33,4789.0,134.0665,135.0473,134.0568,134.3287,4789.0
2022-08-31 11:00:00,138.23,138.35,137.8,138.03,8500.0,134.2316,134.3481,133.814,134.0373,8500.0
2022-08-31 11:30:00,138.13,138.7,137.99,138.46,7215.0,134.1345,134.688,133.9985,134.4549,7215.0
2022-08-31 12:00:00,138.43,138.43,137.91,138.01,14914.0,134.4258,134.4258,133.9208,134.0179,14914.0
2022-08-31 12:30:00,138.02,138.56,137.99,138.41,18140.0,134.0276,134.552,133.9985,134.4064,18140.0
2022-08-31 13:00:00,138.45,138.56,137.68,137.76,6791.0,134.4452,134.552,133.6975,133.7752,6791.0
2022-08-31 13:30:00,137.72,137.99,137.35,137.72,13156.0,133.7363,133.9985,133.377,133.7363,13156.0
2022-08-31 14:00:00,137.71,138.09,137.69,138.09,16054.0,133.7266,134.0956,133.7072,134.0956,16054.0
2022-08-31 14:30:00,138.01,138.08,137.24,137.35,11782.0,134.0179,134.0859,133.2702,133.377,11782.0
2022-08-31 15:00:00,137.41,138.23,137.4,137.96,19077.0,133.4353,134.2316,133.4256,133.9694,19077.0
2022-08-31 15:30:00,137.93,138.31,137.6,137.6,59075.0,133.9402,134.3092,133.6198,133.6198,59075.0
2022-09-01 09:30:00,137.33,137.33,136.18,136.37,4707.0,133.3576,133.3576,132.2409,132.4254,4707.0
2022-09-01 10:00:00,136.31,136.6,135.69,136.54,16949.0,132.3671,132.6487,131.765,132.5904,16949.0
2022-09-01 10:30:00,136.69,136.77,135.2,135.2,6285.0,132.7361,132.8138,131.2892,131.2892,6285.0
2022-09-01 11:00:00,135.07,135.4,134.58,135.13,16207.0,131.163,131.4834,130.6871,131.2212,16207.0
2022-09-01 11:30:00,135.17,135.69,135.16,135.23,8997.0,131.2601,131.765,131.2504,131.3183,8997.0
2022-09-01 12:00:00,135.24,135.64,134.96,135.33,6131.0,131.328,131.7165,131.0561,131.4154,6131.0
2022-09-01 12:30:00,135.3,135.3,134.74,134.75,2256.0,131.3863,131.3863,130.8425,130.8522,2256.0
2022-09-01 13:00:00,134.96,136.5,134.96,136.37,8030.0,131.0561,132.5516,131.0561,132.4254,8030.0
2022-09-01 13:30:00,136.37,136.37,135.9,135.9,4152.0,132.4254,132.4254,131.969,131.969,4152.0
2022-09-01 14:00:00,135.93,136.57,135.68,136.47,6052.0,131.9981,132.6196,131.7553,132.5225,6052.0
2022-09-01 14:30:00,136.46,136.61,136.11,136.37,7312.0,132.5128,132.6584,132.1729,132.4254,7312.0
2022-09-01 15:00:00,136.35,136.74,136.06,136.06,6800.0,132.4059,132.7847,132.1243,132.1243,6800.0
2022-09-01 15:30:00,136.01,137.73,136.01,137.65,35398.0,132.0758,133.746,132.0758,133.6683,35398.0
2022-09-02 09:30:00,139.43,139.43,137.57,137.67,2877.0,135.3968,135.3968,133.5906,133.6878,2877.0
2022-09-02 10:00:00,137.48,139.65,137.14,139.08,16128.0,133.5033,135.6105,133.1731,135.057,16128.0
2022-09-02 10:30:00,139.09,139.42,138.92,139.08,2487.0,135.0667,135.3871,134.9016,135.057,2487.0
2022-09-02 11:00:00,139.13,139.4,139.0,139.07,2570.0,135.1055,135.3677,134.9793,135.0473,2570.0
2022-09-02 11:30:00,139.1,139.79,139.1,139.79,9681.0,135.0764,135.7464,135.0764,135.7464,9681.0
2022-09-02 12:00:00,139.8,139.92,138.68,138.84,3868.0,135.7561,135.8727,134.6685,134.8239,3868.0
2022-09-02 12:30:00,138.67,138.7,137.84,138.16,3536.0,134.6588,134.688,133.8528,134.1636,3536.0
2022-09-02 13:00:00,138.05,138.05,136.93,136.99,4383.0,134.0568,134.0568,132.9692,133.0274,4383.0
2022-09-02 13:30:00,136.93,137.11,136.25,136.27,2613.0,132.9692,133.144,132.3088,132.3283,2613.0
2022-09-02 14:00:00,136.5,136.82,136.37,136.68,6314.0,132.5516,132.8623,132.4254,132.7264,6314.0
2022-09-02 14:30:00,136.66,137.17,136.66,136.73,7313.0,132.707,133.2022,132.707,132.7749,7313.0
2022-09-02 15:00:00,136.62,137.07,135.82,136.22,6276.0,132.6681,133.1051,131.8913,132.2797,6276.0
2022-09-02 15:30:00,136.16,136.27,135.41,135.82,20006.0,132.2214,132.3283,131.4931,131.8913,20006.0
2022-09-06 09:30:00,136.17,136.74,134.75,136.74,8718.0,132.2311,132.7847,130.8522,132.7847,8718.0
2022-09-06 10:00:00,136.69,136.87,135.35,136.14,9786.0,132.7361,132.9109,131.4349,132.202,9786.0
2022-09-06 10:30:00,136.15,137.02,135.63,136.47,13291.0,132.2117,133.0566,131.7068,132.5225,13291.0
2022-09-06 11:00:00,136.43,137.02,136.36,136.36,4664.0,132.4836,133.0566,132.4156,132.4156,4664.0
2022-09-06 11:30:00,136.46,137.64,136.46,137.33,5787.0,132.5128,133.6586,132.5128,133.3576,5787.0
2022-09-06 12:00:00,137.14,137.3,136.3,136.5,3730.0,133.1731,133.3285,132.3574,132.5516,3730.0
2022-09-06 12:30:00,136.7,137.06,136.56,136.67,3594.0,132.7458,133.0954,132.6099,132.7167,3594.0
2022-09-06 13:00:00,136.71,136.72,135.76,135.97,3260.0,132.7555,132.7652,131.833,132.0369,3260.0
2022-09-06 13:30:00,136.03,136.21,135.72,136.05,3534.0,132.0952,132.27,131.7942,132.1146,3534.0
2022-09-06 14:00:00,136.03,136.63,135.88,136.51,4191.0,132.0952,132.6778,131.9495,132.5613,4191.0
2022-09-06 14:30:00,136.5,136.61,136.07,136.36,11012.0,132.5516,132.6584,132.134,132.4156,11012.0
2022-09-06 15:00:00,136.38,136.84,136.28,136.74,4319.0,132.4351,132.8818,132.338,132.7847,4319.0
2022-09-06 15:30:00,136.61,137.58,136.27,137.52,57155.0,132.6584,133.6004,132.3283,133.5421,57155.0
2022-09-07 09:30:00,137.97,138.49,137.06,138.03,6129.0,133.9791,134.484,133.0954,134.0373,6129.0
2022-09-07 10:00:00,138.12,138.73,138.12,138.66,6655.0,134.1247,134.7171,134.1247,134.6491,6655.0
2022-09-07 10:30:00,138.88,139.35,138.88,139.12,6747.0,134.8628,135.3192,134.8628,135.0958,6747.0
2022-09-07 11:00:00,139.05,139.54,139.04,139.48,6409.0,135.0278,135.5037,135.0181,135.4454,6409.0
2022-09-07 11:30:00,139.47,139.49,139.03,139.4,5151.0,135.4357,135.4551,135.0084,135.3677,5151.0
2022-09-07 12:00:00,139.48,139.54,138.85,139.34,6804.0,135.4454,135.5037,134.8336,135.3095,6804.0
2022-09-07 12:30:00,139.39,139.86,139.24,139.68,4007.0,135.358,135.8144,135.2123,135.6396,4007.0
2022-09-07 13:00:00,139.73,140.1,139.71,139.81,3632.0,135.6882,136.0475,135.6687,135.7659,3632.0
2022-09-07 13:30:00,139.84,140.66,139.84,140.66,4884.0,135.795,136.5913,135.795,136.5913,4884.0
2022-09-07 14:00:00,140.97,141.06,140.64,140.99,6954.0,136.8923,136.9797,136.5718,136.9117,6954.0
2022-09-07 14:30:00,140.98,141.72,140.94,141.65,6581.0,136.902,137.6206,136.8632,137.5526,6581.0
2022-09-07 15:00:00,141.65,141.87,141.38,141.79,14686.0,137.5526,137.7663,137.2904,137.6886,14686.0
2022-09-07 15:30:00,141.78,141.86,141.31,141.54,53453.0,137.6789,137.7566,137.2225,137.4458,53453.0
2022-09-08 09:30:00,139.92,141.03,139.3,140.89,7659.0,135.8727,136.9506,135.2706,136.8146,7659.0
2022-09-08 10:00:00,141.02,141.02,139.91,140.59,5403.0,136.9409,136.9409,135.863,136.5233,5403.0
2022-09-08 10:30:00,140.43,141.43,140.43,141.43,5830.0,136.3679,137.339,136.3679,137.339,5830.0
2022-09-08 11:00:00,141.56,141.63,141.14,141.59,4800.0,137.4652,137.5332,137.0574,137.4944,4800.0
2022-09-08 11:30:00,141.58,141.74,141.22,141.46,3922.0,137.4847,137.64,137.1351,137.3681,3922.0
2022-09-08 12:00:00,141.47,141.48,140.12,140.33,6866.0,137.3778,137.3875,136.0669,136.2708,6866.0
2022-09-08 12:30:00,140.49,141.55,140.49,141.35,8441.0,136.4262,137.4555,136.4262,137.2613,8441.0
2022-09-08 13:00:00,141.19,141.87,141.1,141.79,3878.0,137.1059,137.7663,137.0185,137.6886,3878.0
2022-09-08 13:30:00,141.78,142.04,141.53,141.99,4774.0,137.6789,137.9314,137.4361,137.8828,4774.0
2022-09-08 14:00:00,142.02,142.16,141.83,141.97,4301.0,137.9119,138.0479,137.7274,137.8634,4301.0
2022-09-08 14:30:00,142.1,142.18,141.55,141.88,5048.0,137.9896,138.0673,137.4555,137.776,5048.0
2022-09-08 15:00:00,141.86,142.28,141.7,142.07,4900.0,137.7566,138.1644,137.6012,137.9605,4900.0
2022-09-08 15:30:00,142.06,142.9,141.91,142.75,42102.0,137.9508,138.7665,137.8051,138.6208,42102.0
2022-09-09 09:30:00,143.56,144.62,143.38,144.58,4070.0,139.4074,140.4367,139.2326,140.3979,4070.0
2022-09-09 10:00:00,144.43,145.8,144.43,145.52,17373.0,140.2522,141.5826,140.2522,141.3107,17373.0
2022-09-09 10:30:00,145.55,145.58,145.06,145.13,17515.0,141.3398,141.369,140.864,140.932,17515.0
2022-09-09 11:00:00,145.3,145.4,144.74,145.26,7501.0,141.0971,141.1942,140.5532,141.0582,7501.0
2022-09-09 11:30:00,145.33,145.99,144.82,145.9,15415.0,141.1262,141.7671,140.6309,141.6797,15415.0
2022-09-09 12:00:00,145.87,146.13,145.64,145.89,31157.0,141.6506,141.903,141.4272,141.67,31157.0
2022-09-09 12:30:00,145.75,146.28,145.61,146.08,15611.0,141.534,142.0487,141.3981,141.8545,15611.0
2022-09-09 13:00:00,146.0,146.44,145.82,146.34,6531.0,141.7768,142.2041,141.602,142.107,6531.0
2022-09-09 13:30:00,146.42,146.56,146.0,146.21,7961.0,142.1847,142.3206,141.7768,141.9807,7961.0
2022-09-09 14:00:00,146.12,146.67,146.11,146.48,8557.0,141.8933,142.4274,141.8836,142.2429,8557.0
2022-09-09 14:30:00,146.51,146.65,146.26,146.46,9880.0,142.2721,142.408,142.0293,142.2235,9880.0
2022-09-09 15:00:00,146.5,146.92,146.5,146.8,18938.0,142.2623,142.6702,142.2623,142.5537,18938.0
2022-09-09 15:30:00,146.78,147.36,146.57,146.85,118853.0,142.5342,143.0975,142.3303,142.6022,118853.0
2022-09-12 09:30:00,147.8,149.72,147.8,149.6,12019.0,143.5247,145.3892,143.5247,145.2727,12019.0
2022-09-12 10:00:00,149.61,150.9,149.25,150.69,21159.0,145.2824,146.5351,144.9328,146.3311,21159.0
2022-09-12 10:30:00,150.85,150.85,148.58,148.58,38377.0,146.4865,146.4865,144.2822,144.2822,38377.0
2022-09-12 11:00:00,148.48,148.9,147.66,148.8,20869.0,144.1851,144.5929,143.3888,144.4958,20869.0
2022-09-12 11:30:00,148.9,148.93,147.67,147.86,13213.0,144.5929,144.622,143.3985,143.583,13213.0
2022-09-12 12:00:00,147.98,148.19,147.47,148.06,9015.0,143.6995,143.9035,143.2043,143.7772,9015.0
2022-09-12 12:30:00,148.0,148.45,147.99,148.44,7010.0,143.719,144.1559,143.7092,144.1462,7010.0
2022-09-12 13:00:00,148.37,148.59,147.9,148.18,8624.0,144.0782,144.2919,143.6218,143.8937,8624.0
2022-09-12 13:30:00,148.13,148.4,147.92,148.25,7903.0,143.8452,144.1074,143.6413,143.9617,7903.0
2022-09-12 14:00:00,148.25,148.73,147.83,148.21,14151.0,143.9617,144.4278,143.5539,143.9229,14151.0
2022-09-12 14:30:00,148.06,148.22,147.67,147.84,16685.0,143.7772,143.9326,143.3985,143.5636,16685.0
2022-09-12 15:00:00,147.88,147.95,147.12,147.13,12455.0,143.6024,143.6704,142.8644,142.8741,12455.0
2022-09-12 15:30:00,147.13,147.58,146.42,146.97,119015.0,142.8741,143.3111,142.1847,142.7187,119015.0
2022-09-13 09:30:00,143.28,145.99,141.63,145.33,24312.0,139.1355,141.7671,137.5332,141.1262,24312.0
2022-09-13 10:00:00,144.99,144.99,143.49,144.39,14208.0,140.796,140.796,139.3394,140.2134,14208.0
2022-09-13 10:30:00,144.6,144.87,143.07,143.67,26546.0,140.4173,140.6795,138.9316,139.5142,26546.0
2022-09-13 11:00:00,143.84,144.65,143.74,144.6,10605.0,139.6793,140.4659,139.5822,140.4173,10605.0
2022-09-13 11:30:00,144.71,144.71,143.78,144.15,10304.0,140.5241,140.5241,139.621,139.9803,10304.0
2022-09-13 12:00:00,144.1,144.88,144.1,144.23,6575.0,139.9318,140.6892,139.9318,140.058,6575.0
2022-09-13 12:30:00,144.26,144.61,144.0,144.31,6568.0,140.0871,140.427,139.8347,140.1357,6568.0
2022-09-13 13:00:00,144.36,145.1,144.35,145.1,7721.0,140.1842,140.9028,140.1745,140.9028,7721.0
2022-09-13 13:30:00,145.06,145.3,144.94,145.03,11364.0,140.864,141.0971,140.7475,140.8349,11364.0
2022-09-13 14:00:00,145.02,145.02,144.29,144.47,6717.0,140.8252,140.8252,140.1163,140.2911,6717.0
2022-09-13 14:30:00,144.49,144.51,143.62,143.77,7287.0,140.3105,140.3299,139.4656,139.6113,7287.0
2022-09-13 15:00:00,143.77,143.87,142.98,143.06,15755.0,139.6113,139.7084,138.8442,138.9218,15755.0
2022-09-13 15:30:00,142.94,143.78,142.55,143.42,57354.0,138.8053,139.621,138.4266,139.2714,57354.0
2022-09-14 09:30:00,144.49,144.49,142.56,142.56,7570.0,140.3105,140.3105,138.4363,138.4363,7570.0
2022-09-14 10:00:00,142.53,142.92,140.48,140.48,12269.0,138.4072,138.7859,136.4165,136.4165,12269.0
2022-09-14 10:30:00,140.4,143.25,140.38,143.25,37217.0,136.3388,139.1063,136.3194,139.1063,37217.0
2022-09-14 11:00:00,143.17,143.19,141.94,142.39,7984.0,139.0287,139.0481,137.8342,138.2712,7984.0
2022-09-14 11:30:00,142.36,142.87,142.11,142.46,8669.0,138.2421,138.7373,137.9993,138.3392,8669.0
2022-09-14 12:00:00,142.28,142.72,141.98,142.17,12860.0,138.1644,138.5917,137.8731,138.0576,12860.0
2022-09-14 12:30:00,142.27,142.73,142.0,142.2,8670.0,138.1547,138.6014,137.8925,138.0867,8670.0
2022-09-14 13:00:00,142.3,142.73,142.25,142.58,17070.0,138.1838,138.6014,138.1353,138.4557,17070.0
2022-09-14 13:30:00,142.59,142.64,142.21,142.37,60819.0,138.4654,138.514,138.0964,138.2518,60819.0
2022-09-14 14:00:00,142.5,142.7,142.1,142.45,25866.0,138.378,138.5723,137.9896,138.3295,25866.0
2022-09-14 14:30:00,142.58,142.6,141.5,141.5,26828.0,138.4557,138.4752,137.407,137.407,26828.0
2022-09-14 15:00:00,141.58,141.82,141.05,141.17,22960.0,137.4847,137.7177,136.97,137.0865,22960.0
2022-09-14 15:30:00,141.14,142.95,140.97,142.73,108374.0,137.0574,138.815,136.8923,138.6014,108374.0
2022-09-15 09:30:00,142.5,144.84,142.23,144.51,26840.0,138.378,140.6504,138.1159,140.3299,26840.0
2022-09-15 10:00:00,144.47,145.36,144.42,144.44,59945.0,140.2911,141.1553,140.2425,140.2619,59945.0
2022-09-15 10:30:00,144.46,145.07,144.4,144.94,33489.0,140.2813,140.8737,140.2231,140.7475,33489.0
2022-09-15 11:00:00,144.84,145.65,144.75,145.62,52351.0,140.6504,141.4369,140.563,141.4078,52351.0
2022-09-15 11:30:00,145.56,145.85,145.13,145.46,42743.0,141.3495,141.6311,140.932,141.2524,42743.0
2022-09-15 12:00:00,145.43,145.61,145.09,145.33,20400.0,141.2233,141.3981,140.8931,141.1262,20400.0
2022-09-15 12:30:00,145.21,145.35,144.89,145.19,13694.0,141.0097,141.1456,140.6989,140.9902,13694.0
2022-09-15 13:00:00,145.22,146.35,145.19,146.35,16180.0,141.0194,142.1167,140.9902,142.1167,16180.0
2022-09-15 13:30:00,146.19,146.19,145.9,145.91,15765.0,141.9613,141.9613,141.6797,141.6894,15765.0
2022-09-15 14:00:00,145.9,145.95,145.1,145.88,23708.0,141.6797,141.7282,140.9028,141.6603,23708.0
2022-09-15 14:30:00,145.81,146.18,145.04,145.36,43148.0,141.5923,141.9516,140.8446,141.1553,43148.0
2022-09-15 15:00:00,145.43,145.58,144.37,144.59,106994.0,141.2233,141.369,140.194,140.4076,106994.0
2022-09-15 15:30:00,144.5,145.62,144.5,145.4,128196.0,140.3202,141.4078,140.3202,141.1942,128196.0
2022-09-16 09:30:00,143.65,143.65,139.77,139.77,66545.0,139.4948,139.4948,135.727,135.727,66545.0
2022-09-16 10:00:00,139.43,140.85,139.39,140.85,9416.0,135.3968,136.7758,135.358,136.7758,9416.0
2022-09-16 10:30:00,140.93,141.25,140.67,140.68,8441.0,136.8535,137.1642,136.601,136.6107,8441.0
2022-09-16 11:00:00,140.26,140.5,139.91,140.25,7837.0,136.2028,136.4359,135.863,136.1931,7837.0
2022-09-16 11:30:00,140.42,140.47,140.0,140.46,8380.0,136.3582,136.4068,135.9504,136.3971,8380.0
2022-09-16 12:00:00,140.56,140.64,139.01,139.27,11110.0,136.4942,136.5718,134.989,135.2415,11110.0
2022-09-16 12:30:00,139.23,139.31,138.85,139.15,9400.0,135.2026,135.2803,134.8336,135.1249,9400.0
2022-09-16 13:00:00,139.26,139.61,138.92,138.99,6551.0,135.2318,135.5716,134.9016,134.9696,6551.0
2022-09-16 13:30:00,139.15,139.28,138.32,138.43,10283.0,135.1249,135.2512,134.319,134.4258,10283.0
2022-09-16 14:00:00,138.39,138.58,137.92,138.45,15008.0,134.3869,134.5714,133.9305,134.4452,15008.0
2022-09-16 14:30:00,138.42,138.66,138.03,138.15,29505.0,134.4161,134.6491,134.0373,134.1539,29505.0
2022-09-16 15:00:00,138.06,138.97,138.06,138.49,47117.0,134.0665,134.9502,134.0665,134.484,47117.0
2022-09-16 15:30:00,138.44,139.86,138.17,139.31,154118.0,134.4355,135.8144,134.1733,135.2803,154118.0
2022-09-19 09:30:00,138.5,142.57,138.5,142.53,10555.0,134.4937,138.446,134.4937,138.4072,10555.0
2022-09-19 10:00:00,142.27,143.53,141.81,143.44,13406.0,138.1547,139.3783,137.708,139.2909,13406.0
2022-09-19 10:30:00,143.42,143.95,142.74,143.0,17903.0,139.2714,139.7861,138.6111,138.8636,17903.0
2022-09-19 11:00:00,143.06,143.97,143.05,143.26,19137.0,138.9218,139.8055,138.9121,139.1161,19137.0
2022-09-19 11:30:00,143.04,143.35,142.85,142.96,10006.0,138.9024,139.2035,138.7179,138.8247,10006.0
2022-09-19 12:00:00,142.96,143.3,142.52,142.57,9941.0,138.8247,139.1549,138.3975,138.446,9941.0
2022-09-19 12:30:00,142.54,144.03,142.54,143.96,10776.0,138.4169,139.8638,138.4169,139.7958,10776.0
2022-09-19 13:00:00,143.93,144.02,143.36,143.79,6997.0,139.7667,139.8541,139.2132,139.6307,6997.0
2022-09-19 13:30:00,143.79,143.86,143.44,143.77,11903.0,139.6307,139.6987,139.2909,139.6113,11903.0
2022-09-19 14:00:00,143.79,143.85,143.21,143.43,15828.0,139.6307,139.689,139.0675,139.2811,15828.0
2022-09-19 14:30:00,143.43,143.81,143.4,143.77,10549.0,139.2811,139.6502,139.252,139.6113,10549.0
2022-09-19 15:00:00,143.73,144.58,143.73,144.53,15914.0,139.5725,140.3979,139.5725,140.3493,15914.0
2022-09-19 15:30:00,144.49,145.0,144.21,144.85,121633.0,140.3105,140.8057,140.0386,140.6601,121633.0
2022-09-20 09:30:00,143.07,144.27,142.21,143.09,15083.0,138.9316,140.0968,138.0964,138.951,15083.0
2022-09-20 10:00:00,143.07,143.61,142.59,143.04,16970.0,138.9316,139.4559,138.4654,138.9024,16970.0
2022-09-20 10:30:00,143.06,143.22,142.36,143.22,14718.0,138.9218,139.0772,138.2421,139.0772,14718.0
2022-09-20 11:00:00,143.28,143.54,142.99,143.35,10439.0,139.1355,139.388,138.8539,139.2035,10439.0
2022-09-20 11:30:00,143.4,143.74,142.92,143.56,8837.0,139.252,139.5822,138.7859,139.4074,8837.0
2022-09-20 12:00:00,143.43,143.69,143.22,143.32,7440.0,139.2811,139.5336,139.0772,139.1743,7440.0
2022-09-20 12:30:00,143.36,143.39,142.94,143.36,8783.0,139.2132,139.2423,138.8053,139.2132,8783.0
2022-09-20 13:00:00,143.35,143.41,142.94,142.94,12470.0,139.2035,139.2617,138.8053,138.8053,12470.0
2022-09-20 13:30:00,142.93,143.5,142.8,143.23,98488.0,138.7956,139.3491,138.6694,139.0869,98488.0
2022-09-20 14:00:00,143.32,143.81,142.83,143.69,19179.0,139.1743,139.6502,138.6985,139.5336,19179.0
2022-09-20 14:30:00,143.62,144.99,143.55,144.85,23463.0,139.4656,140.796,139.3977,140.6601,23463.0
2022-09-20 15:00:00,144.87,145.19,144.45,144.92,27748.0,140.6795,140.9902,140.2716,140.728,27748.0
2022-09-20 15:30:00,144.88,145.24,144.33,144.37,102665.0,140.6892,141.0388,140.1551,140.194,102665.0
2022-09-21 09:30:00,145.91,146.42,145.32,146.12,7691.0,141.6894,142.1847,141.1165,141.8933,7691.0
2022-09-21 10:00:00,146.41,146.9,145.76,146.74,10939.0,142.1749,142.6508,141.5437,142.4954,10939.0
2022-09-21 10:30:00,146.63,146.69,146.12,146.12,7615.0,142.3886,142.4468,141.8933,141.8933,7615.0
2022-09-21 11:00:00,146.21,146.44,145.89,146.15,25997.0,141.9807,142.2041,141.67,141.9225,25997.0
2022-09-21 11:30:00,146.2,146.29,145.09,145.32,5256.0,141.971,142.0584,140.8931,141.1165,5256.0
2022-09-21 12:00:00,145.34,145.6,145.24,145.25,2945.0,141.1359,141.3884,141.0388,141.0485,2945.0
2022-09-21 12:30:00,145.29,146.02,145.23,145.88,9940.0,141.0873,141.7962,141.0291,141.6603,9940.0
2022-09-21 13:00:00,145.75,146.16,145.32,146.16,8606.0,141.534,141.9322,141.1165,141.9322,8606.0
2022-09-21 13:30:00,146.16,146.25,145.82,146.25,5932.0,141.9322,142.0196,141.602,142.0196,5932.0
2022-09-21 14:00:00,146.02,146.2,143.44,143.82,17500.0,141.7962,141.971,139.2909,139.6599,17500.0
2022-09-21 14:30:00,143.65,146.45,143.34,145.36,61069.0,139.4948,142.2138,139.1937,141.1553,61069.0
2022-09-21 15:00:00,145.61,145.77,144.1,144.25,19172.0,141.3981,141.5535,139.9318,140.0774,19172.0
2022-09-21 15:30:00,144.17,144.17,142.56,142.63,54228.0,139.9997,139.9997,138.4363,138.5043,54228.0
2022-09-22 09:30:00,142.21,142.56,140.48,141.5,34937.0,138.0964,138.4363,136.4165,137.407,34937.0
2022-09-22 10:00:00,140.99,142.55,140.82,141.73,10849.0,136.9117,138.4266,136.7466,137.6303,10849.0
2022-09-22 10:30:00,142.1,142.28,141.32,141.59,4417.0,137.9896,138.1644,137.2322,137.4944,4417.0
2022-09-22 11:00:00,141.57,141.88,141.16,141.5,14318.0,137.4749,137.776,137.0768,137.407,14318.0
2022-09-22 11:30:00,141.61,141.87,141.29,141.64,13686.0,137.5138,137.7663,137.203,137.5429,13686.0
2022-09-22 12:00:00,141.7,142.2,141.5,142.03,12489.0,137.6012,138.0867,137.407,137.9216,12489.0
2022-09-22 12:30:00,142.1,142.43,141.85,142.16,7014.0,137.9896,138.3101,137.7468,138.0479,7014.0
2022-09-22 13:00:00,142.18,142.18,141.24,141.61,8607.0,138.0673,138.0673,137.1545,137.5138,8607.0
2022-09-22 13:30:00,141.75,142.18,141.71,142.11,7296.0,137.6497,138.0673,137.6109,137.9993,7296.0
2022-09-22 14:00:00,142.13,142.13,140.89,141.03,23828.0,138.0187,138.0187,136.8146,136.9506,23828.0
2022-09-22 14:30:00,141.03,141.59,140.89,141.24,31204.0,136.9506,137.4944,136.8146,137.1545,31204.0
2022-09-22 15:00:00,141.32,142.17,141.29,141.55,11185.0,137.2322,138.0576,137.203,137.4555,11185.0
2022-09-22 15:30:00,141.67,142.54,141.53,141.69,82845.0,137.5721,138.4169,137.4361,137.5915,82845.0
2022-09-23 09:30:00,140.0,140.48,136.66,137.52,7940.0,135.9504,136.4165,132.707,133.5421,7940.0
2022-09-23 10:00:00,137.13,137.19,135.1,135.49,42207.0,133.1634,133.2216,131.1921,131.5708,42207.0
2022-09-23 10:30:00,135.5,136.39,135.1,135.59,23319.0,131.5805,132.4448,131.1921,131.6679,23319.0
2022-09-23 11:00:00,135.44,136.23,134.98,136.16,30041.0,131.5223,132.2894,131.0756,132.2214,30041.0
2022-09-23 11:30:00,136.17,136.52,135.29,135.89,15674.0,132.2311,132.571,131.3766,131.9592,15674.0
2022-09-23 12:00:00,135.89,135.89,134.94,134.99,12813.0,131.9592,131.9592,131.0367,131.0853,12813.0
2022-09-23 12:30:00,134.8,136.19,134.72,135.88,14978.0,130.9008,132.2506,130.8231,131.9495,14978.0
2022-09-23 13:00:00,135.98,136.62,135.86,136.0,14999.0,132.0466,132.6681,131.9301,132.0661,14999.0
2022-09-23 13:30:00,135.79,136.22,135.64,135.99,10988.0,131.8621,132.2797,131.7165,132.0564,10988.0
2022-09-23 14:00:00,136.1,136.62,135.9,136.17,32768.0,132.1632,132.6681,131.969,132.2311,32768.0
2022-09-23 14:30:00,136.06,136.19,135.71,135.93,13897.0,132.1243,132.2506,131.7845,131.9981,13897.0
2022-09-23 15:00:00,135.92,137.52,135.89,137.09,34751.0,131.9884,133.5421,131.9592,133.1245,34751.0
2022-09-23 15:30:00,137.09,137.87,136.95,137.7,104592.0,133.1245,133.882,132.9886,133.7169,104592.0
2022-09-26 09:30:00,137.61,138.86,137.31,138.13,4139.0,133.6295,134.8433,133.3382,134.1345,4139.0
2022-09-26 10:00:00,137.64,138.53,137.12,138.01,10896.0,133.6586,134.5229,133.1537,134.0179,10896.0
2022-09-26 10:30:00,137.45,137.8,136.98,137.41,8207.0,133.4741,133.814,133.0177,133.4353,8207.0
2022-09-26 11:00:00,137.45,137.51,136.69,136.85,7010.0,133.4741,133.5324,132.7361,132.8915,7010.0
2022-09-26 11:30:00,136.81,137.09,136.31,136.61,12072.0,132.8526,133.1245,132.3671,132.6584,12072.0
2022-09-26 12:00:00,136.53,136.79,135.95,136.13,8396.0,132.5807,132.8332,132.0175,132.1923,8396.0
2022-09-26 12:30:00,136.1,136.35,135.69,136.31,7939.0,132.1632,132.4059,131.765,132.3671,7939.0
2022-09-26 13:00:00,136.24,136.24,134.62,134.93,20319.0,132.2991,132.2991,130.726,131.027,20319.0
2022-09-26 13:30:00,135.0,135.5,134.78,135.0,16803.0,131.095,131.5805,130.8814,131.095,16803.0
2022-09-26 14:00:00,135.1,135.63,135.03,135.03,12207.0,131.1921,131.7068,131.1241,131.1241,12207.0
2022-09-26 14:30:00,135.12,135.95,135.0,135.82,19513.0,131.2115,132.0175,131.095,131.8913,19513.0
2022-09-26 15:00:00,135.78,136.16,135.41,135.45,25164.0,131.8524,132.2214,131.4931,131.532,25164.0
2022-09-26 15:30:00,135.43,135.95,134.73,135.09,130342.0,131.5126,132.0175,130.8328,131.1824,130342.0
2022-09-27 09:30:00,136.28,137.98,136.28,137.95,14052.0,132.338,133.9888,132.338,133.9597,14052.0
2022-09-27 10:00:00,137.83,138.7,136.97,138.21,16962.0,133.8431,134.688,133.008,134.2121,16962.0
2022-09-27 10:30:00,138.29,139.39,138.23,138.86,13519.0,134.2898,135.358,134.2316,134.8433,13519.0
2022-09-27 11:00:00,138.79,139.19,137.65,137.83,10305.0,134.7754,135.1638,133.6683,133.8431,10305.0
2022-09-27 11:30:00,137.83,138.08,136.92,136.92,44369.0,133.8431,134.0859,132.9595,132.9595,44369.0
2022-09-27 12:00:00,136.91,136.98,135.32,135.42,19184.0,132.9497,133.0177,131.4057,131.5028,19184.0
2022-09-27 12:30:00,135.35,135.47,134.53,135.15,20047.0,131.4349,131.5514,130.6386,131.2407,20047.0
2022-09-27 13:00:00,135.0,135.2,134.74,135.04,17153.0,131.095,131.2892,130.8425,131.1338,17153.0
2022-09-27 13:30:00,134.93,135.19,134.79,135.12,11589.0,131.027,131.2795,130.8911,131.2115,11589.0
2022-09-27 14:00:00,135.23,135.63,135.06,135.52,8672.0,131.3183,131.7068,131.1533,131.5999,8672.0
2022-09-27 14:30:00,135.61,136.64,135.48,136.56,14163.0,131.6873,132.6876,131.5611,132.6099,14163.0
2022-09-27 15:00:00,136.5,136.7,136.19,136.4,19903.0,132.5516,132.7458,132.2506,132.4545,19903.0
2022-09-27 15:30:00,136.37,136.39,135.87,136.12,76913.0,132.4254,132.4448,131.9398,132.1826,76913.0
2022-09-28 09:30:00,137.4,137.92,136.37,137.79,5774.0,133.4256,133.9305,132.4254,133.8043,5774.0
2022-09-28 10:00:00,138.62,138.67,136.79,138.29,13387.0,134.6103,134.6588,132.8332,134.2898,13387.0
2022-09-28 10:30:00,138.31,138.89,138.21,138.64,13441.0,134.3092,134.8725,134.2121,134.6297,13441.0
2022-09-28 11:00:00,138.62,140.24,138.62,139.89,15255.0,134.6103,136.1834,134.6103,135.8435,15255.0
2022-09-28 11:30:00,139.82,141.16,139.8,140.87,18558.0,135.7756,137.0768,135.7561,136.7952,18558.0
2022-09-28 12:00:00,140.85,141.28,140.81,140.87,10827.0,136.7758,137.1933,136.7369,136.7952,10827.0
2022-09-28 12:30:00,140.82,141.48,140.72,140.72,6227.0,136.7466,137.3875,136.6495,136.6495,6227.0
2022-09-28 13:00:00,140.81,141.53,140.8,140.92,19244.0,136.7369,137.4361,136.7272,136.8437,19244.0
2022-09-28 13:30:00,140.93,141.09,140.61,140.81,17610.0,136.8535,137.0088,136.5427,136.7369,17610.0
2022-09-28 14:00:00,140.85,140.93,140.41,140.76,45006.0,136.7758,136.8535,136.3485,136.6884,45006.0
2022-09-28 14:30:00,140.76,141.42,140.64,141.29,22950.0,136.6884,137.3293,136.5718,137.203,22950.0
2022-09-28 15:00:00,141.28,142.36,141.26,142.31,17821.0,137.1933,138.2421,137.1739,138.1935,17821.0
2022-09-28 15:30:00,142.32,143.11,142.28,142.85,99072.0,138.2033,138.9704,138.1644,138.7179,99072.0
2022-09-29 09:30:00,141.15,141.15,139.3,139.56,14914.0,137.4085,137.4085,135.6076,135.8607,14914.0
2022-09-29 10:00:00,139.44,139.48,138.69,138.93,13403.0,135.7438,135.7828,135.0137,135.2474,13403.0
2022-09-29 10:30:00,138.74,139.1,138.53,138.91,16855.0,135.0624,135.4129,134.858,135.2279,16855.0
2022-09-29 11:00:00,139.06,139.86,138.78,138.92,8265.0,135.3739,136.1527,135.1013,135.2376,8265.0
2022-09-29 11:30:00,139.0,140.28,138.99,139.96,11898.0,135.3155,136.5616,135.3058,136.2501,11898.0
2022-09-29 12:00:00,139.95,140.27,139.53,139.89,10255.0,136.2403,136.5518,135.8315,136.1819,10255.0
2022-09-29 12:30:00,139.93,140.56,139.76,139.99,39922.0,136.2209,136.8342,136.0554,136.2793,39922.0
2022-09-29 13:00:00,139.94,139.96,139.02,139.23,17892.0,136.2306,136.2501,135.335,135.5394,17892.0
2022-09-29 13:30:00,139.03,139.95,139.03,139.18,25964.0,135.3447,136.2403,135.3447,135.4907,25964.0
2022-09-29 14:00:00,139.15,139.54,138.98,139.29,37263.0,135.4615,135.8412,135.296,135.5978,37263.0
2022-09-29 14:30:00,139.25,139.53,139.09,139.2,19384.0,135.5589,135.8315,135.4031,135.5102,19384.0
2022-09-29 15:00:00,139.25,139.67,139.21,139.5,18178.0,135.5589,135.9677,135.5199,135.8023,18178.0
2022-09-29 15:30:00,139.42,140.83,139.34,140.71,103176.0,135.7244,137.097,135.6465,136.9802,103176.0
2022-09-30 09:30:00,140.83,141.62,139.72,140.87,21433.0,137.097,137.8661,136.0164,137.1359,21433.0
2022-09-30 10:00:00,140.69,140.95,140.21,140.34,9207.0,136.9607,137.2138,136.4934,136.62,9207.0
2022-09-30 10:30:00,140.42,141.93,140.41,141.86,26687.0,136.6979,138.1678,136.6881,138.0997,26687.0
2022-09-30 11:00:00,141.99,142.59,141.79,142.43,11748.0,138.2263,138.8103,138.0316,138.6546,11748.0
2022-09-30 11:30:00,142.31,143.0,142.25,142.27,32837.0,138.5378,139.2095,138.4794,138.4988,32837.0
2022-09-30 12:00:00,142.21,142.57,142.07,142.29,11762.0,138.4404,138.7909,138.3041,138.5183,11762.0
2022-09-30 12:30:00,142.25,143.02,142.25,142.65,18987.0,138.4794,139.2289,138.4794,138.8688,18987.0
2022-09-30 13:00:00,142.63,143.06,142.5,143.06,12432.0,138.8493,139.2679,138.7227,139.2679,12432.0
2022-09-30 13:30:00,143.01,143.01,141.68,141.68,23832.0,139.2192,139.2192,137.9245,137.9245,23832.0
2022-09-30 14:00:00,141.61,141.74,140.83,140.9,14030.0,137.8563,137.9829,137.097,137.1651,14030.0
2022-09-30 14:30:00,140.96,141.61,140.61,140.77,18136.0,137.2236,137.8563,136.8828,137.0386,18136.0
2022-09-30 15:00:00,140.72,141.4,140.28,140.75,13743.0,136.9899,137.6519,136.5616,137.0191,13743.0
2022-09-30 15:30:00,140.82,141.25,140.17,140.48,83277.0,137.0873,137.5059,136.4545,136.7563,83277.0
2022-10-03 09:30:00,142.01,142.42,140.68,141.76,17265.0,138.2457,138.6449,136.951,138.0023,17265.0
2022-10-03 10:00:00,141.93,143.81,141.93,143.41,11679.0,138.1678,139.998,138.1678,139.6086,11679.0
2022-10-03 10:30:00,143.26,143.58,142.66,143.1,12843.0,139.4626,139.7741,138.8785,139.3068,12843.0
2022-10-03 11:00:00,143.11,143.9,143.08,143.13,9311.0,139.3166,140.0856,139.2874,139.336,9311.0
2022-10-03 11:30:00,143.21,143.49,142.82,143.45,9201.0,139.4139,139.6865,139.0343,139.6476,9201.0
2022-10-03 12:00:00,143.33,143.9,143.3,143.34,6941.0,139.5307,140.0856,139.5015,139.5405,6941.0
2022-10-03 12:30:00,143.22,143.8,143.06,143.78,9625.0,139.4236,139.9883,139.2679,139.9688,9625.0
2022-10-03 13:00:00,143.84,144.05,143.34,143.59,12830.0,140.0272,140.2316,139.5405,139.7838,12830.0
2022-10-03 13:30:00,143.54,144.09,143.42,144.06,9799.0,139.7352,140.2706,139.6183,140.2414,9799.0
2022-10-03 14:00:00,144.12,145.31,144.12,145.29,10177.0,140.2998,141.4582,140.2998,141.4388,10177.0
2022-10-03 14:30:00,145.33,145.66,145.13,145.54,15263.0,141.4777,141.799,141.283,141.6822,15263.0
2022-10-03 15:00:00,145.48,145.48,144.66,144.78,13982.0,141.6237,141.6237,140.8255,140.9423,13982.0
2022-10-03 15:30:00,144.75,144.85,144.14,144.41,102175.0,140.9131,141.0104,140.3193,140.5821,102175.0
2022-10-04 09:30:00,147.86,149.87,147.11,149.83,25495.0,143.9407,145.8974,143.2105,145.8584,25495.0
2022-10-04 10:00:00,149.96,150.51,148.99,149.22,17847.0,145.985,146.5204,145.0407,145.2646,17847.0
2022-10-04 10:30:00,149.36,149.56,148.34,148.76,45383.0,145.4009,145.5956,144.4079,144.8168,45383.0
2022-10-04 11:00:00,148.77,149.53,148.75,149.5,14224.0,144.8265,145.5664,144.8071,145.5372,14224.0
2022-10-04 11:30:00,149.52,149.52,149.1,149.39,22895.0,145.5567,145.5567,145.1478,145.4301,22895.0
2022-10-04 12:00:00,149.53,149.92,149.43,149.92,5800.0,145.5664,145.9461,145.469,145.9461,5800.0
2022-10-04 12:30:00,149.94,150.88,149.94,150.82,20748.0,145.9655,146.8806,145.9655,146.8222,20748.0
2022-10-04 13:00:00,151.01,151.01,150.42,150.78,11345.0,147.0072,147.0072,146.4328,146.7833,11345.0
2022-10-04 13:30:00,150.81,151.74,150.68,151.53,12201.0,146.8125,147.7178,146.6859,147.5134,12201.0
2022-10-04 14:00:00,151.46,151.74,150.94,150.97,15415.0,147.4452,147.7178,146.939,146.9682,15415.0
2022-10-04 14:30:00,151.04,151.77,150.99,151.62,10750.0,147.0364,147.747,146.9877,147.601,10750.0
2022-10-04 15:00:00,151.62,151.7,151.17,151.47,15745.0,147.601,147.6789,147.1629,147.455,15745.0
2022-10-04 15:30:00,151.43,152.44,151.06,152.44,89744.0,147.416,148.3993,147.0558,148.3993,89744.0
2022-10-05 09:30:00,150.51,152.21,150.21,152.21,19396.0,146.5204,148.1753,146.2284,148.1753,19396.0
2022-10-05 10:00:00,151.62,151.73,150.93,150.99,14316.0,147.601,147.7081,146.9293,146.9877,14316.0
2022-10-05 10:30:00,151.1,151.74,150.92,151.72,19146.0,147.0948,147.7178,146.9195,147.6983,19146.0
2022-10-05 11:00:00,151.75,152.71,151.75,152.6,13138.0,147.7275,148.6621,147.7275,148.555,13138.0
2022-10-05 11:30:00,152.46,153.45,152.46,153.37,20505.0,148.4187,149.3825,148.4187,149.3046,20505.0
2022-10-05 12:00:00,153.39,153.86,152.77,153.63,18318.0,149.3241,149.7816,148.7205,149.5577,18318.0
2022-10-05 12:30:00,153.58,154.59,153.47,154.35,14410.0,149.509,150.4923,149.402,150.2586,14410.0
2022-10-05 13:00:00,154.4,155.05,154.38,154.79,21279.0,150.3073,150.9401,150.2878,150.687,21279.0
2022-10-05 13:30:00,154.87,155.0,154.44,154.58,14108.0,150.7648,150.8914,150.3462,150.4825,14108.0
2022-10-05 14:00:00,154.51,154.93,154.47,154.7,17039.0,150.4144,150.8232,150.3754,150.5993,17039.0
2022-10-05 14:30:00,154.63,155.0,154.28,154.64,25045.0,150.5312,150.8914,150.1905,150.5409,25045.0
2022-10-05 15:00:00,154.65,155.67,154.65,155.0,27687.0,150.5507,151.5436,150.5507,150.8914,27687.0
2022-10-05 15:30:00,154.99,155.49,154.91,155.29,158021.0,150.8817,151.3684,150.8038,151.1737,158021.0
2022-10-06 09:30:00,154.37,156.84,154.37,155.86,13971.0,150.2781,152.6826,150.2781,151.7286,13971.0
2022-10-06 10:00:00,155.56,156.8,155.24,155.93,11477.0,151.4366,152.6437,151.125,151.7967,11477.0
2022-10-06 10:30:00,155.96,157.4,155.75,157.4,41913.0,151.8259,153.2278,151.6215,153.2278,41913.0
2022-10-06 11:00:00,157.28,157.78,157.05,157.5,11007.0,153.111,153.5977,152.8871,153.3251,11007.0
2022-10-06 11:30:00,157.52,157.95,156.97,157.11,7819.0,153.3446,153.7632,152.8092,152.9455,7819.0
2022-10-06 12:00:00,157.09,157.5,157.0,157.26,22428.0,152.926,153.3251,152.8384,153.0915,22428.0
2022-10-06 12:30:00,157.26,157.46,157.03,157.18,7971.0,153.0915,153.2862,152.8676,153.0136,7971.0
2022-10-06 13:00:00,157.14,157.68,156.89,157.5,25482.0,152.9747,153.5004,152.7313,153.3251,25482.0
2022-10-06 13:30:00,157.48,157.9,157.26,157.82,10372.0,153.3057,153.7145,153.0915,153.6366,10372.0
2022-10-06 14:00:00,157.69,157.7,157.37,157.42,10892.0,153.5101,153.5198,153.1986,153.2472,10892.0
2022-10-06 14:30:00,157.45,157.89,157.07,157.36,81548.0,153.2765,153.7048,152.9065,153.1888,81548.0
2022-10-06 15:00:00,157.34,157.84,157.15,157.84,43869.0,153.1694,153.6561,152.9844,153.6561,43869.0
2022-10-06 15:30:00,157.89,158.13,157.51,157.66,106347.0,153.7048,153.9384,153.3349,153.4809,106347.0
2022-10-07 09:30:00,156.25,156.76,152.8,152.84,30889.0,152.1083,152.6047,148.7497,148.7886,30889.0
2022-10-07 10:00:00,152.8,153.3,151.91,152.53,18357.0,148.7497,149.2365,147.8833,148.4869,18357.0
2022-10-07 10:30:00,152.52,153.55,152.13,152.17,22990.0,148.4771,149.4798,148.0975,148.1364,22990.0
2022-10-07 11:00:00,152.24,152.76,151.89,151.89,8720.0,148.2046,148.7108,147.8638,147.8638,8720.0
2022-10-07 11:30:00,152.07,152.25,151.63,152.25,6673.0,148.0391,148.2143,147.6107,148.2143,6673.0
2022-10-07 12:00:00,152.28,152.71,152.1,152.36,11369.0,148.2435,148.6621,148.0683,148.3214,11369.0
2022-10-07 12:30:00,152.39,152.39,151.68,152.1,14837.0,148.3506,148.3506,147.6594,148.0683,14837.0
2022-10-07 13:00:00,152.19,152.19,151.46,151.66,14673.0,148.1559,148.1559,147.4452,147.6399,14673.0
2022-10-07 13:30:00,151.68,151.77,151.16,151.3,10632.0,147.6594,147.747,147.1532,147.2895,10632.0
2022-10-07 14:00:00,151.27,151.44,150.65,150.67,13766.0,147.2603,147.4258,146.6567,146.6762,13766.0
2022-10-07 14:30:00,150.64,151.03,150.36,150.45,26816.0,146.647,147.0266,146.3744,146.462,26816.0
2022-10-07 15:00:00,150.53,150.88,150.19,150.4,17746.0,146.5399,146.8806,146.2089,146.4133,17746.0
2022-10-07 15:30:00,150.37,151.02,149.85,150.85,65175.0,146.3841,147.0169,145.8779,146.8514,65175.0
2022-10-10 09:30:00,152.01,153.07,151.41,151.54,7291.0,147.9807,149.0126,147.3966,147.5231,7291.0
2022-10-10 10:00:00,151.67,152.87,151.6,152.84,5883.0,147.6497,148.8179,147.5815,148.7886,5883.0
2022-10-10 10:30:00,153.07,153.31,151.76,151.76,16133.0,149.0126,149.2462,147.7373,147.7373,16133.0
2022-10-10 11:00:00,151.59,152.76,151.22,152.57,8939.0,147.5718,148.7108,147.2116,148.5258,8939.0
2022-10-10 11:30:00,152.4,152.4,151.9,151.9,3082.0,148.3603,148.3603,147.8736,147.8736,3082.0
2022-10-10 12:00:00,151.75,152.23,151.68,151.68,2235.0,147.7275,148.1948,147.6594,147.6594,2235.0
2022-10-10 12:30:00,151.62,151.74,151.25,151.25,3135.0,147.601,147.7178,147.2408,147.2408,3135.0
2022-10-10 13:00:00,151.14,151.3,150.8,151.18,8638.0,147.1337,147.2895,146.8027,147.1727,8638.0
2022-10-10 13:30:00,151.25,152.76,151.25,152.34,6603.0,147.2408,148.7108,147.2408,148.3019,6603.0
2022-10-10 14:00:00,152.29,152.29,151.5,151.84,8446.0,148.2532,148.2532,147.4842,147.8152,8446.0
2022-10-10 14:30:00,151.83,152.63,151.83,152.6,7600.0,147.8054,148.5842,147.8054,148.555,7600.0
2022-10-10 15:00:00,152.63,153.51,152.47,152.6,10977.0,148.5842,149.4409,148.4285,148.555,10977.0
2022-10-10 15:30:00,152.55,152.75,152.04,152.18,44683.0,148.5063,148.701,148.0099,148.1461,44683.0
2022-10-11 09:30:00,151.42,152.34,151.0,151.71,5132.0,147.4063,148.3019,146.9974,147.6886,5132.0
2022-10-11 10:00:00,151.52,151.56,150.65,151.3,5741.0,147.5036,147.5426,146.6567,147.2895,5741.0
2022-10-11 10:30:00,151.25,152.14,150.99,151.7,9240.0,147.2408,148.1072,146.9877,147.6789,9240.0
2022-10-11 11:00:00,151.93,152.41,151.9,152.19,14108.0,147.9028,148.37,147.8736,148.1559,14108.0
2022-10-11 11:30:00,152.52,152.96,152.51,152.53,14081.0,148.4771,148.9055,148.4674,148.4869,14081.0
2022-10-11 12:00:00,152.5,153.18,152.42,153.13,9929.0,148.4577,149.1196,148.3798,149.071,9929.0
2022-10-11 12:30:00,153.09,154.05,152.92,153.9,54197.0,149.032,149.9666,148.8665,149.8206,54197.0
2022-10-11 13:00:00,153.88,154.06,153.32,153.78,23767.0,149.8011,149.9763,149.2559,149.7037,23767.0
2022-10-11 13:30:00,153.73,153.79,153.43,153.75,11827.0,149.6551,149.7135,149.363,149.6745,11827.0
2022-10-11 14:00:00,153.74,154.01,153.59,153.71,25097.0,149.6648,149.9276,149.5188,149.6356,25097.0
2022-10-11 14:30:00,153.75,154.32,152.39,152.39,31091.0,149.6745,150.2294,148.3506,148.3506,31091.0
2022-10-11 15:00:00,152.49,152.53,151.67,152.16,15286.0,148.4479,148.4869,147.6497,148.1267,15286.0
2022-10-11 15:30:00,152.13,152.54,151.87,152.33,57320.0,148.0975,148.4966,147.8444,148.2922,57320.0
2022-10-12 09:30:00,152.65,152.86,150.9,151.52,14211.0,148.6037,148.8081,146.9001,147.5036,14211.0
2022-10-12 10:00:00,152.63,152.65,151.79,152.58,14926.0,148.5842,148.6037,147.7665,148.5355,14926.0
2022-10-12 10:30:00,152.53,153.17,152.19,152.59,3038.0,148.4869,149.1099,148.1559,148.5453,3038.0
2022-10-12 11:00:00,152.34,152.68,151.97,152.05,22204.0,148.3019,148.6329,147.9417,148.0196,22204.0
2022-10-12 11:30:00,152.14,152.64,151.67,152.03,19894.0,148.1072,148.594,147.6497,148.0001,19894.0
2022-10-12 12:00:00,152.11,152.22,151.61,151.61,7291.0,148.078,148.1851,147.5913,147.5913,7291.0
2022-10-12 12:30:00,151.62,151.82,151.31,151.76,4854.0,147.601,147.7957,147.2992,147.7373,4854.0
2022-10-12 13:00:00,151.81,151.84,151.58,151.78,6703.0,147.786,147.8152,147.562,147.7567,6703.0
2022-10-12 13:30:00,151.75,151.75,151.05,151.11,7277.0,147.7275,147.7275,147.0461,147.1045,7277.0
2022-10-12 14:00:00,151.16,151.61,150.64,151.61,19171.0,147.1532,147.5913,146.647,147.5913,19171.0
2022-10-12 14:30:00,151.65,151.82,151.03,151.04,7049.0,147.6302,147.7957,147.0266,147.0364,7049.0
2022-10-12 15:00:00,151.06,151.36,150.73,150.73,12375.0,147.0558,147.3479,146.7346,146.7346,12375.0
2022-10-12 15:30:00,150.71,151.31,150.03,150.14,69393.0,146.7151,147.2992,146.0531,146.1602,69393.0
2022-10-13 09:30:00,146.92,148.38,145.52,147.65,5289.0,143.0256,144.4469,141.6627,143.7362,5289.0
2022-10-13 10:00:00,147.71,149.6,147.7,148.16,9291.0,143.7946,145.6345,143.7849,144.2327,9291.0
2022-10-13 10:30:00,148.59,149.25,148.5,149.09,13785.0,144.6513,145.2938,144.5637,145.1381,13785.0
2022-10-13 11:00:00,149.09,152.17,148.97,151.31,29457.0,145.1381,148.1364,145.0212,147.2992,29457.0
2022-10-13 11:30:00,151.14,154.0,151.01,153.01,24601.0,147.1337,149.9179,147.0072,148.9541,24601.0
2022-10-13 12:00:00,152.88,153.07,151.89,152.13,5855.0,148.8276,149.0126,147.8638,148.0975,5855.0
2022-10-13 12:30:00,152.27,153.76,152.18,153.47,7166.0,148.2338,149.6843,148.1461,149.402,7166.0
2022-10-13 13:00:00,153.58,154.12,152.95,153.83,59967.0,149.509,150.0347,148.8957,149.7524,59967.0
2022-10-13 13:30:00,153.93,154.59,153.42,154.59,34141.0,149.8498,150.4923,149.3533,150.4923,34141.0
2022-10-13 14:00:00,154.46,154.94,154.41,154.41,25141.0,150.3657,150.833,150.317,150.317,25141.0
2022-10-13 14:30:00,154.64,155.64,154.6,155.45,8177.0,150.5409,151.5144,150.502,151.3295,8177.0
2022-10-13 15:00:00,155.25,155.25,154.3,155.06,112861.0,151.1348,151.1348,150.2099,150.9498,112861.0
2022-10-13 15:30:00,154.94,155.08,154.14,154.31,41642.0,150.833,150.9693,150.0542,150.2197,41642.0
2022-10-14 09:30:00,154.75,155.07,152.58,152.58,15533.0,150.648,150.9595,148.5355,148.5355,15533.0
2022-10-14 10:00:00,151.67,151.97,150.93,151.26,9216.0,147.6497,147.9417,146.9293,147.2505,9216.0
2022-10-14 10:30:00,151.6,152.03,150.9,151.22,7154.0,147.5815,148.0001,146.9001,147.2116,7154.0
2022-10-14 11:00:00,151.15,151.47,150.68,151.24,12507.0,147.1434,147.455,146.6859,147.2311,12507.0
2022-10-14 11:30:00,150.99,151.22,149.65,149.78,8584.0,146.9877,147.2116,145.6832,145.8098,8584.0
2022-10-14 12:00:00,149.92,150.06,149.23,149.56,7599.0,145.9461,146.0823,145.2743,145.5956,7599.0
2022-10-14 12:30:00,149.68,150.01,149.19,149.27,4953.0,145.7124,146.0337,145.2354,145.3133,4953.0
2022-10-14 13:00:00,149.38,149.45,148.16,148.54,15317.0,145.4204,145.4885,144.2327,144.6026,15317.0
2022-10-14 13:30:00,148.68,149.12,148.59,149.02,7989.0,144.7389,145.1673,144.6513,145.0699,7989.0
2022-10-14 14:00:00,148.92,148.98,147.9,148.09,7186.0,144.9726,145.031,143.9796,144.1646,7186.0
2022-10-14 14:30:00,148.15,148.22,147.66,148.14,19214.0,144.223,144.2911,143.746,144.2132,19214.0
2022-10-14 15:00:00,148.25,148.5,147.62,148.08,9261.0,144.3203,144.5637,143.707,144.1548,9261.0
2022-10-14 15:30:00,148.07,148.49,147.13,147.4,49766.0,144.1451,144.554,143.23,143.4928,49766.0
2022-10-17 09:30:00,150.29,151.1,149.88,150.14,27298.0,146.3062,147.0948,145.9071,146.1602,27298.0
2022-10-17 10:00:00,150.44,150.98,149.84,149.92,35887.0,146.4523,146.978,145.8682,145.9461,35887.0
2022-10-17 10:30:00,149.78,149.97,148.63,148.94,22467.0,145.8098,145.9947,144.6902,144.992,22467.0
2022-10-17 11:00:00,148.86,149.67,148.86,149.56,19379.0,144.9141,145.7027,144.9141,145.5956,19379.0
2022-10-17 11:30:00,149.5,150.31,149.48,150.11,16645.0,145.5372,146.3257,145.5177,146.131,16645.0
2022-10-17 12:00:00,150.19,150.51,149.86,150.51,30978.0,146.2089,146.5204,145.8876,146.5204,30978.0
2022-10-17 12:30:00,150.56,151.16,150.56,150.93,8105.0,146.5691,147.1532,146.5691,146.9293,8105.0
2022-10-17 13:00:00,150.98,151.66,150.73,151.55,6722.0,146.978,147.6399,146.7346,147.5328,6722.0
2022-10-17 13:30:00,151.56,151.9,151.38,151.48,11947.0,147.5426,147.8736,147.3674,147.4647,11947.0
2022-10-17 14:00:00,151.44,151.65,150.93,151.17,7845.0,147.4258,147.6302,146.9293,147.1629,7845.0
2022-10-17 14:30:00,151.13,151.79,151.05,151.63,9037.0,147.124,147.7665,147.0461,147.6107,9037.0
2022-10-17 15:00:00,151.53,151.61,151.3,151.51,9454.0,147.5134,147.5913,147.2895,147.4939,9454.0
2022-10-17 15:30:00,151.41,152.19,151.32,151.73,47994.0,147.3966,148.1559,147.3089,147.7081,47994.0
2022-10-18 09:30:00,155.7,155.7,154.53,154.93,20617.0,151.5728,151.5728,150.4339,150.8232,20617.0
2022-10-18 10:00:00,154.87,155.22,153.88,154.26,21486.0,150.7648,151.1056,149.8011,150.171,21486.0
2022-10-18 10:30:00,153.96,154.19,153.58,153.92,14987.0,149.879,150.1029,149.509,149.84,14987.0
2022-10-18 11:00:00,153.93,154.1,152.04,152.27,16047.0,149.8498,150.0153,148.0099,148.2338,16047.0
2022-10-18 11:30:00,152.27,153.04,152.06,152.84,12300.0,148.2338,148.9833,148.0293,148.7886,12300.0
2022-10-18 12:00:00,152.88,153.3,152.78,153.1,13508.0,148.8276,149.2365,148.7302,149.0418,13508.0
2022-10-18 12:30:00,153.08,153.95,153.02,153.69,10664.0,149.0223,149.8692,148.9639,149.6161,10664.0
2022-10-18 13:00:00,153.7,154.1,153.29,153.99,22727.0,149.6259,150.0153,149.2267,149.9082,22727.0
2022-10-18 13:30:00,154.06,154.12,153.78,154.02,21553.0,149.9763,150.0347,149.7037,149.9374,21553.0
2022-10-18 14:00:00,153.92,154.1,153.84,154.0,24278.0,149.84,150.0153,149.7621,149.9179,24278.0
2022-10-18 14:30:00,153.96,154.03,152.88,153.09,19250.0,149.879,149.9471,148.8276,149.032,19250.0
2022-10-18 15:00:00,153.03,153.13,152.49,152.92,23067.0,148.9736,149.071,148.4479,148.8665,23067.0
2022-10-18 15:30:00,152.93,153.65,152.74,153.64,94070.0,148.8763,149.5772,148.6913,149.5674,94070.0
2022-10-19 09:30:00,151.54,152.19,148.86,149.12,12506.0,147.5231,148.1559,144.9141,145.1673,12506.0
2022-10-19 10:00:00,149.25,151.24,149.18,150.58,23176.0,145.2938,147.2311,145.2257,146.5886,23176.0
2022-10-19 10:30:00,150.56,150.66,149.81,149.84,12162.0,146.5691,146.6664,145.839,145.8682,12162.0
2022-10-19 11:00:00,149.91,150.03,149.38,149.73,19424.0,145.9363,146.0531,145.4204,145.7611,19424.0
2022-10-19 11:30:00,149.66,150.43,149.47,150.25,10682.0,145.6929,146.4425,145.508,146.2673,10682.0
2022-10-19 12:00:00,150.23,150.56,149.13,149.28,16192.0,146.2478,146.5691,145.177,145.323,16192.0
2022-10-19 12:30:00,149.19,149.35,148.1,148.14,12907.0,145.2354,145.3912,144.1743,144.2132,12907.0
2022-10-19 13:00:00,148.1,148.66,147.7,148.43,9942.0,144.1743,144.7194,143.7849,144.4955,9942.0
2022-10-19 13:30:00,148.39,148.78,148.1,148.14,4638.0,144.4566,144.8363,144.1743,144.2132,4638.0
2022-10-19 14:00:00,148.12,148.58,148.0,148.54,16895.0,144.1938,144.6416,144.0769,144.6026,16895.0
2022-10-19 14:30:00,148.56,148.63,148.1,148.32,23460.0,144.6221,144.6902,144.1743,144.3885,23460.0
2022-10-19 15:00:00,148.35,148.96,148.33,148.57,18057.0,144.4177,145.0115,144.3982,144.6318,18057.0
2022-10-19 15:30:00,148.62,148.89,148.18,148.89,72514.0,144.6805,144.9434,144.2522,144.9434,72514.0
2022-10-20 09:30:00,149.11,149.11,146.2,147.88,10103.0,145.1575,145.1575,142.3247,143.9601,10103.0
2022-10-20 10:00:00,147.91,150.09,147.79,149.54,23767.0,143.9893,146.1115,143.8725,145.5761,23767.0
2022-10-20 10:30:00,149.51,149.51,148.15,148.34,18399.0,145.5469,145.5469,144.223,144.4079,18399.0
2022-10-20 11:00:00,148.35,148.68,147.45,147.53,19660.0,144.4177,144.7389,143.5415,143.6194,19660.0
2022-10-20 11:30:00,147.48,148.09,147.34,147.5,14540.0,143.5707,144.1646,143.4344,143.5902,14540.0
2022-10-20 12:00:00,147.46,147.55,146.11,146.22,9251.0,143.5513,143.6389,142.237,142.3441,9251.0
2022-10-20 12:30:00,146.11,146.28,145.51,145.81,10155.0,142.237,142.4025,141.6529,141.945,10155.0
2022-10-20 13:00:00,145.88,145.96,144.87,145.24,5610.0,142.0131,142.091,141.0299,141.3901,5610.0
2022-10-20 13:30:00,145.27,145.27,144.48,144.56,7399.0,141.4193,141.4193,140.6502,140.7281,7399.0
2022-10-20 14:00:00,144.66,144.67,144.04,144.09,10861.0,140.8255,140.8352,140.2219,140.2706,10861.0
2022-10-20 14:30:00,144.26,144.97,144.26,144.97,16314.0,140.4361,141.1273,140.4361,141.1273,16314.0
2022-10-20 15:00:00,144.98,145.28,144.47,144.85,8103.0,141.137,141.429,140.6405,141.0104,8103.0
2022-10-20 15:30:00,144.92,145.69,144.54,145.2,68286.0,141.0786,141.8282,140.7087,141.3512,68286.0
2022-10-21 09:30:00,145.62,147.03,144.6,146.97,6988.0,141.76,143.1327,140.7671,143.0742,6988.0
2022-10-21 10:00:00,147.04,147.3,145.34,145.34,13066.0,143.1424,143.3955,141.4875,141.4875,13066.0
2022-10-21 10:30:00,145.35,146.12,144.99,145.17,8622.0,141.4972,142.2468,141.1467,141.322,8622.0
2022-10-21 11:00:00,145.25,146.37,144.93,146.06,14664.0,141.3998,142.4902,141.0883,142.1884,14664.0
2022-10-21 11:30:00,146.06,146.54,145.59,146.33,29048.0,142.1884,142.6556,141.7308,142.4512,29048.0
2022-10-21 12:00:00,146.48,146.91,146.17,146.18,31920.0,142.5972,143.0158,142.2955,142.3052,31920.0
2022-10-21 12:30:00,146.16,147.4,146.16,147.04,41770.0,142.2857,143.4928,142.2857,143.1424,41770.0
2022-10-21 13:00:00,147.09,147.63,146.85,147.0,26000.0,143.1911,143.7168,142.9574,143.1035,26000.0
2022-10-21 13:30:00,147.0,147.98,146.85,147.94,14342.0,143.1035,144.0575,142.9574,144.0185,14342.0
2022-10-21 14:00:00,148.03,148.38,147.58,147.74,13697.0,144.1061,144.4469,143.6681,143.8238,13697.0
2022-10-21 14:30:00,147.8,147.96,146.98,147.74,17673.0,143.8822,144.038,143.084,143.8238,17673.0
2022-10-21 15:00:00,147.64,148.07,147.45,148.0,26855.0,143.7265,144.1451,143.5415,144.0769,26855.0
2022-10-21 15:30:00,148.06,148.07,147.12,147.32,175467.0,144.1354,144.1451,143.2203,143.415,175467.0
2022-10-24 09:30:00,148.21,148.21,145.41,147.04,36221.0,144.2814,144.2814,141.5556,143.1424,36221.0
2022-10-24 10:00:00,146.9,146.93,145.41,145.83,17526.0,143.0061,143.0353,141.5556,141.9645,17526.0
2022-10-24 10:30:00,145.9,146.63,145.01,146.14,17990.0,142.0326,142.7433,141.1662,142.2662,17990.0
2022-10-24 11:00:00,146.14,146.3,144.91,145.5,53690.0,142.2662,142.422,141.0689,141.6432,53690.0
2022-10-24 11:30:00,145.56,147.31,145.4,147.23,19636.0,141.7016,143.4052,141.5459,143.3274,19636.0
2022-10-24 12:00:00,147.04,147.07,146.19,146.71,14611.0,143.1424,143.1716,142.3149,142.8211,14611.0
2022-10-24 12:30:00,146.49,146.52,146.14,146.15,18212.0,142.607,142.6362,142.2662,142.276,18212.0
2022-10-24 13:00:00,146.21,146.39,145.39,145.6,10879.0,142.3344,142.5096,141.5361,141.7406,10879.0
2022-10-24 13:30:00,145.7,145.73,145.44,145.61,11363.0,141.8379,141.8671,141.5848,141.7503,11363.0
2022-10-24 14:00:00,145.51,145.98,145.39,145.86,18075.0,141.6529,142.1105,141.5361,141.9937,18075.0
2022-10-24 14:30:00,145.8,146.94,145.77,146.76,36216.0,141.9353,143.045,141.9061,142.8698,36216.0
2022-10-24 15:00:00,146.71,146.8,146.2,146.26,15015.0,142.8211,142.9088,142.3247,142.3831,15015.0
2022-10-24 15:30:00,146.25,147.01,146.22,146.8,108111.0,142.3733,143.1132,142.3441,142.9088,108111.0
2022-10-25 09:30:00,147.0,149.3,147.0,149.11,10081.0,143.1035,145.3425,143.1035,145.1575,10081.0
2022-10-25 10:00:00,149.26,150.05,147.95,149.94,21785.0,145.3035,146.0726,144.0283,145.9655,21785.0
2022-10-25 10:30:00,149.97,150.33,149.36,149.61,18849.0,145.9947,146.3452,145.4009,145.6443,18849.0
2022-10-25 11:00:00,149.7,151.16,149.67,150.23,16044.0,145.7319,147.1532,145.7027,146.2478,16044.0
2022-10-25 11:30:00,150.21,150.75,150.05,150.06,11425.0,146.2284,146.754,146.0726,146.0823,11425.0
2022-10-25 12:00:00,150.15,151.33,150.13,150.86,18599.0,146.17,147.3187,146.1505,146.8611,18599.0
2022-10-25 12:30:00,150.83,151.07,150.14,150.28,11955.0,146.8319,147.0656,146.1602,146.2965,11955.0
2022-10-25 13:00:00,150.43,150.86,150.3,150.46,10465.0,146.4425,146.8611,146.316,146.4717,10465.0
2022-10-25 13:30:00,150.66,150.81,149.99,150.05,12661.0,146.6664,146.8125,146.0142,146.0726,12661.0
2022-10-25 14:00:00,150.05,150.52,150.0,150.17,15640.0,146.0726,146.5301,146.0239,146.1894,15640.0
2022-10-25 14:30:00,150.21,150.46,149.88,149.98,9343.0,146.2284,146.4717,145.9071,146.0045,9343.0
2022-10-25 15:00:00,149.97,151.19,149.92,151.06,11917.0,145.9947,147.1824,145.9461,147.0558,11917.0
2022-10-25 15:30:00,151.1,151.4,150.97,151.13,68030.0,147.0948,147.3868,146.9682,147.124,68030.0
2022-10-26 09:30:00,151.46,152.7,150.37,150.38,8369.0,147.4452,148.6524,146.3841,146.3939,8369.0
2022-10-26 10:00:00,150.75,152.21,150.74,152.21,14481.0,146.754,148.1753,146.7443,148.1753,14481.0
2022-10-26 10:30:00,151.66,152.57,151.66,151.93,4380.0,147.6399,148.5258,147.6399,147.9028,4380.0
2022-10-26 11:00:00,151.86,153.85,151.86,153.29,12141.0,147.8346,149.7719,147.8346,149.2267,12141.0
2022-10-26 11:30:00,153.45,153.57,152.95,153.3,5717.0,149.3825,149.4993,148.8957,149.2365,5717.0
2022-10-26 12:00:00,153.52,154.38,153.52,153.98,5874.0,149.4506,150.2878,149.4506,149.8984,5874.0
2022-10-26 12:30:00,154.08,154.26,153.05,153.27,6570.0,149.9958,150.171,148.9931,149.2073,6570.0
2022-10-26 13:00:00,153.3,153.43,152.54,152.54,9736.0,149.2365,149.363,148.4966,148.4966,9736.0
2022-10-26 13:30:00,152.47,153.29,152.24,153.28,17322.0,148.4285,149.2267,148.2046,149.217,17322.0
2022-10-26 14:00:00,153.32,153.7,152.99,153.17,4323.0,149.2559,149.6259,148.9347,149.1099,4323.0
2022-10-26 14:30:00,153.05,153.25,152.75,152.76,8666.0,148.9931,149.1878,148.701,148.7108,8666.0
2022-10-26 15:00:00,152.63,152.93,152.48,152.62,6257.0,148.5842,148.8763,148.4382,148.5745,6257.0
2022-10-26 15:30:00,152.7,152.93,152.23,152.38,31691.0,148.6524,148.8763,148.1948,148.3408,31691.0
2022-10-27 09:30:00,149.6,150.19,141.16,143.32,164897.0,145.6345,146.2089,137.4183,139.521,164897.0
2022-10-27 10:00:00,143.33,143.48,140.67,141.0,139468.0,139.5307,139.6768,136.9412,137.2625,139468.0
2022-10-27 10:30:00,140.91,142.08,139.12,140.59,128858.0,137.1749,138.3139,135.4323,136.8634,128858.0
2022-10-27 11:00:00,140.53,142.43,140.48,141.1,90817.0,136.805,138.6546,136.7563,137.3598,90817.0
2022-10-27 11:30:00,141.5,141.5,137.76,138.35,51132.0,137.7492,137.7492,134.1084,134.6827,51132.0
2022-10-27 12:00:00,138.38,139.23,137.91,137.91,66113.0,134.7119,135.5394,134.2544,134.2544,66113.0
2022-10-27 12:30:00,137.96,138.43,137.73,138.16,60714.0,134.3031,134.7606,134.0792,134.4978,60714.0
2022-10-27 13:00:00,138.07,138.39,137.12,137.12,68847.0,134.4102,134.7217,133.4853,133.4853,68847.0
2022-10-27 13:30:00,137.19,137.67,136.62,136.63,46041.0,133.5535,134.0208,132.9986,133.0083,46041.0
2022-10-27 14:00:00,136.59,136.82,134.76,134.76,60490.0,132.9694,133.1933,131.1879,131.1879,60490.0
2022-10-27 14:30:00,134.64,135.3,134.17,135.22,175120.0,131.0711,131.7136,130.6135,131.6357,175120.0
2022-10-27 15:00:00,135.24,135.53,134.0,134.01,124078.0,131.6552,131.9375,130.448,130.4578,124078.0
2022-10-27 15:30:00,134.09,134.4,132.07,132.87,510004.0,130.5357,130.8374,128.5692,129.348,510004.0
2022-10-28 09:30:00,132.35,134.34,132.35,133.07,144714.0,128.8418,130.779,128.8418,129.5427,144714.0
2022-10-28 10:00:00,133.06,133.26,131.05,132.81,88780.0,129.533,129.7277,127.5762,129.2896,88780.0
2022-10-28 10:30:00,132.81,133.61,132.47,133.15,44963.0,129.2896,130.0684,128.9586,129.6206,44963.0
2022-10-28 11:00:00,133.03,134.51,131.67,134.05,102171.0,129.5038,130.9445,128.1798,130.4967,102171.0
2022-10-28 11:30:00,133.99,134.29,133.04,133.6,39997.0,130.4383,130.7304,129.5135,130.0586,39997.0
2022-10-28 12:00:00,133.45,133.61,132.67,133.25,97259.0,129.9126,130.0684,129.1533,129.7179,97259.0
2022-10-28 12:30:00,133.22,134.22,133.22,133.91,33173.0,129.6887,130.6622,129.6887,130.3604,33173.0
2022-10-28 13:00:00,133.86,134.51,133.58,134.5,24897.0,130.3118,130.9445,130.0392,130.9348,24897.0
2022-10-28 13:30:00,134.54,134.86,134.07,134.43,22912.0,130.9737,131.2852,130.5162,130.8666,22912.0
2022-10-28 14:00:00,134.47,134.73,133.55,133.84,41710.0,130.9056,131.1587,130.01,130.2923,41710.0
2022-10-28 14:30:00,133.8,134.13,133.22,133.23,86963.0,130.2533,130.5746,129.6887,129.6985,86963.0
2022-10-28 15:00:00,133.23,134.11,133.2,134.03,66197.0,129.6985,130.5551,129.6692,130.4772,66197.0
2022-10-28 15:30:00,133.97,134.15,133.48,133.84,288745.0,130.4188,130.5941,129.9418,130.2923,288745.0
2022-10-31 09:30:00,133.43,133.63,131.5,132.1,21204.0,129.8932,130.0879,128.0143,128.5984,21204.0
2022-10-31 10:00:00,132.12,132.77,131.97,132.21,114124.0,128.6179,129.2506,128.4719,128.7055,114124.0
2022-10-31 10:30:00,132.03,132.11,131.0,131.48,97696.0,128.5303,128.6081,127.5276,127.9948,97696.0
2022-10-31 11:00:00,131.48,131.53,130.84,130.92,72759.0,127.9948,128.0435,127.3718,127.4497,72759.0
2022-10-31 11:30:00,130.97,130.98,129.08,129.33,130876.0,127.4984,127.5081,125.6585,125.9018,130876.0
2022-10-31 12:00:00,129.31,130.77,129.23,130.49,57063.0,125.8824,127.3037,125.8045,127.0311,57063.0
2022-10-31 12:30:00,130.32,130.61,129.43,129.55,15851.0,126.8656,127.1479,125.9992,126.116,15851.0
2022-10-31 13:00:00,129.53,129.92,129.17,129.65,59570.0,126.0965,126.4762,125.7461,126.2134,59570.0
2022-10-31 13:30:00,129.8,129.91,129.44,129.45,41610.0,126.3594,126.4665,126.0089,126.0187,41610.0
2022-10-31 14:00:00,129.5,129.91,129.05,129.06,32550.0,126.0673,126.4665,125.6293,125.639,32550.0
2022-10-31 14:30:00,129.01,129.37,127.97,128.37,40255.0,125.5903,125.9408,124.5779,124.9673,40255.0
2022-10-31 15:00:00,128.34,128.38,126.78,127.13,148021.0,124.9381,124.977,123.4194,123.7601,148021.0
2022-10-31 15:30:00,127.08,127.49,125.86,126.41,431440.0,123.7115,124.1106,122.5238,123.0592,431440.0
2022-11-01 09:30:00,128.03,129.14,122.5,124.46,236268.0,124.6363,125.7169,119.2529,121.1609,236268.0
2022-11-01 10:00:00,124.45,127.79,124.45,125.82,54690.0,121.1512,124.4027,121.1512,122.4849,54690.0
2022-11-01 10:30:00,125.85,126.34,123.85,124.25,45394.0,122.5141,122.9911,120.5671,120.9565,45394.0
2022-11-01 11:00:00,124.15,126.33,123.0,124.83,46772.0,120.8591,122.9814,119.7396,121.5211,46772.0
2022-11-01 11:30:00,124.84,125.77,124.45,125.13,59546.0,121.5308,122.4362,121.1512,121.8132,59546.0
2022-11-01 12:00:00,125.13,125.29,124.17,124.95,61682.0,121.8132,121.9689,120.8786,121.6379,61682.0
2022-11-01 12:30:00,124.99,125.03,123.8,124.08,22185.0,121.6769,121.7158,120.5184,120.791,22185.0
2022-11-01 13:00:00,124.11,124.38,123.5,124.06,48287.0,120.8202,121.083,120.2264,120.7715,48287.0
2022-11-01 13:30:00,124.04,124.1,122.79,123.28,59620.0,120.7521,120.8105,119.5352,120.0122,59620.0
2022-11-01 14:00:00,123.27,123.27,122.5,122.65,51711.0,120.0025,120.0025,119.2529,119.3989,51711.0
2022-11-01 14:30:00,122.67,122.7,121.67,121.82,85749.0,119.4184,119.4476,118.4449,118.5909,85749.0
2022-11-01 15:00:00,121.72,121.86,120.93,120.93,93751.0,118.4936,118.6298,117.7245,117.7245,93751.0
2022-11-01 15:30:00,120.97,120.97,120.25,120.26,361652.0,117.7634,117.7634,117.0625,117.0723,361652.0
2022-11-02 09:30:00,118.49,121.51,118.49,120.99,59928.0,115.3492,118.2891,115.3492,117.7829,59928.0
2022-11-02 10:00:00,120.94,121.67,119.55,119.63,30013.0,117.7342,118.4449,116.3811,116.459,30013.0
2022-11-02 10:30:00,119.79,120.92,119.49,120.18,26573.0,116.6147,117.7148,116.3227,116.9944,26573.0
2022-11-02 11:00:00,120.23,120.55,119.26,119.86,19859.0,117.043,117.3546,116.0988,116.6829,19859.0
2022-11-02 11:30:00,119.76,120.79,119.35,120.55,106346.0,116.5855,117.5882,116.1864,117.3546,106346.0
2022-11-02 12:00:00,120.61,120.61,119.17,119.31,29670.0,117.413,117.413,116.0111,116.1474,29670.0
2022-11-02 12:30:00,119.31,119.89,118.94,119.78,29921.0,116.1474,116.7121,115.7872,116.605,29921.0
2022-11-02 13:00:00,119.68,119.76,119.09,119.35,22703.0,116.5076,116.5855,115.9333,116.1864,22703.0
2022-11-02 13:30:00,119.21,120.13,119.11,119.81,22739.0,116.0501,116.9457,115.9527,116.6342,22739.0
2022-11-02 14:00:00,119.99,120.83,119.11,120.38,142972.0,116.8094,117.6271,115.9527,117.1891,142972.0
2022-11-02 14:30:00,120.52,120.52,117.5,118.22,53252.0,117.3254,117.3254,114.3854,115.0863,53252.0
2022-11-02 15:00:00,118.09,119.14,116.51,116.67,66390.0,114.9598,115.9819,113.4217,113.5774,66390.0
2022-11-02 15:30:00,116.68,116.77,115.78,115.79,242620.0,113.5871,113.6748,112.711,112.7207,242620.0
2022-11-03 09:30:00,114.49,114.49,112.38,112.39,17892.0,111.4552,111.4552,109.4011,109.4109,17892.0
2022-11-03 10:00:00,112.58,114.19,111.84,114.03,66742.0,109.5958,111.1632,108.8754,111.0074,66742.0
2022-11-03 10:30:00,114.09,114.89,113.56,114.89,34681.0,111.0658,111.8446,110.5499,111.8446,34681.0
2022-11-03 11:00:00,115.0,115.0,113.68,113.7,25024.0,111.9517,111.9517,110.6667,110.6861,25024.0
2022-11-03 11:30:00,113.74,114.59,113.28,114.29,29958.0,110.7251,111.5525,110.2773,111.2605,29958.0
2022-11-03 12:00:00,114.2,114.48,114.07,114.23,20556.0,111.1729,111.4455,111.0463,111.2021,20556.0
2022-11-03 12:30:00,114.34,114.6,113.83,113.99,21546.0,111.3092,111.5623,110.8127,110.9685,21546.0
2022-11-03 13:00:00,114.03,114.2,113.36,113.36,15550.0,111.0074,111.1729,110.3552,110.3552,15550.0
2022-11-03 13:30:00,113.36,113.55,112.88,112.99,19122.0,110.3552,110.5401,109.8879,109.995,19122.0
2022-11-03 14:00:00,112.94,113.38,112.62,113.29,19867.0,109.9463,110.3746,109.6348,110.287,19867.0
2022-11-03 14:30:00,113.24,114.29,113.24,113.99,45920.0,110.2383,111.2605,110.2383,110.9685,45920.0
2022-11-03 15:00:00,114.01,114.01,113.14,113.17,37662.0,110.9879,110.9879,110.141,110.1702,37662.0
2022-11-03 15:30:00,113.19,113.52,112.25,112.27,115081.0,110.1897,110.5109,109.2746,109.294,115081.0
2022-11-04 09:30:00,114.81,115.0,112.77,113.6,54280.0,111.7667,111.9517,109.7808,110.5888,54280.0
2022-11-04 10:00:00,113.53,115.47,112.77,115.44,49016.0,110.5206,112.4092,109.7808,112.38,49016.0
2022-11-04 10:30:00,115.43,116.06,114.75,114.84,49127.0,112.3703,112.9836,111.7083,111.7959,49127.0
2022-11-04 11:00:00,115.02,115.5,114.41,114.8,26215.0,111.9711,112.4384,111.3773,111.757,26215.0
2022-11-04 11:30:00,114.72,115.24,114.17,114.3,43600.0,111.6791,112.1853,111.1437,111.2702,43600.0
2022-11-04 12:00:00,114.28,115.36,114.0,115.08,79049.0,111.2508,112.3021,110.9782,112.0296,79049.0
2022-11-04 12:30:00,114.93,115.29,114.66,115.19,11353.0,111.8835,112.234,111.6207,112.1366,11353.0
2022-11-04 13:00:00,115.13,115.47,114.82,114.84,32276.0,112.0782,112.4092,111.7765,111.7959,32276.0
2022-11-04 13:30:00,114.81,115.59,114.78,115.08,20266.0,111.7667,112.526,111.7375,112.0296,20266.0
2022-11-04 14:00:00,115.03,115.27,114.54,115.11,21626.0,111.9809,112.2145,111.5039,112.0588,21626.0
2022-11-04 14:30:00,115.23,115.61,115.1,115.57,9761.0,112.1756,112.5455,112.049,112.5066,9761.0
2022-11-04 15:00:00,115.5,116.02,114.8,115.79,90119.0,112.4384,112.9446,111.757,112.7207,90119.0
2022-11-04 15:30:00,115.82,116.15,115.39,115.52,100667.0,112.7499,113.0712,112.3313,112.4579,100667.0
2022-11-07 09:30:00,115.82,116.26,115.45,115.56,17904.0,112.7499,113.1783,112.3898,112.4968,17904.0
2022-11-07 10:00:00,115.74,116.73,115.6,116.16,42468.0,112.6721,113.6358,112.5358,113.0809,42468.0
2022-11-07 10:30:00,116.27,116.99,116.13,116.99,8185.0,113.188,113.8889,113.0517,113.8889,8185.0
2022-11-07 11:00:00,117.05,117.77,117.05,117.73,18941.0,113.9473,114.6483,113.9473,114.6093,18941.0
2022-11-07 11:30:00,117.79,118.08,117.27,117.35,20286.0,114.6677,114.95,114.1615,114.2394,20286.0
2022-11-07 12:00:00,117.18,117.45,117.05,117.45,18628.0,114.0739,114.3367,113.9473,114.3367,18628.0
2022-11-07 12:30:00,117.52,117.6,116.98,117.07,13043.0,114.4049,114.4828,113.8792,113.9668,13043.0
2022-11-07 13:00:00,117.16,118.17,117.16,118.04,17263.0,114.0544,115.0377,114.0544,114.9111,17263.0
2022-11-07 13:30:00,118.12,118.46,118.07,118.27,13496.0,114.989,115.32,114.9403,115.135,13496.0
2022-11-07 14:00:00,118.37,118.59,117.72,117.96,20708.0,115.2324,115.4465,114.5996,114.8332,20708.0
2022-11-07 14:30:00,118.05,118.05,117.42,117.63,19989.0,114.9208,114.9208,114.3075,114.512,19989.0
2022-11-07 15:00:00,117.56,118.13,117.56,118.03,24253.0,114.4438,114.9987,114.4438,114.9014,24253.0
2022-11-07 15:30:00,118.06,119.27,118.03,118.82,223420.0,114.9306,116.1085,114.9014,115.6704,223420.0
2022-11-08 09:30:00,119.83,122.37,119.03,122.0,36272.0,116.6537,119.1263,115.8749,118.7661,36272.0
2022-11-08 10:00:00,121.92,122.79,121.39,122.34,23712.0,118.6883,119.5352,118.1723,119.0971,23712.0
2022-11-08 10:30:00,122.34,123.1,121.74,122.91,23528.0,119.0971,119.837,118.513,119.652,23528.0
2022-11-08 11:00:00,122.96,123.56,122.91,123.18,23363.0,119.7007,120.2848,119.652,119.9149,23363.0
2022-11-08 11:30:00,123.21,123.67,122.94,123.08,18340.0,119.9441,120.3919,119.6812,119.8175,18340.0
2022-11-08 12:00:00,123.17,123.23,122.56,123.19,16076.0,119.9051,119.9635,119.3113,119.9246,16076.0
2022-11-08 12:30:00,123.04,123.69,122.99,123.45,19697.0,119.7786,120.4113,119.7299,120.1777,19697.0
2022-11-08 13:00:00,123.51,123.94,122.75,122.84,45630.0,120.2361,120.6547,119.4962,119.5839,45630.0
2022-11-08 13:30:00,122.76,123.18,122.21,122.27,37179.0,119.506,119.9149,118.9706,119.029,37179.0
2022-11-08 14:00:00,122.35,122.44,121.27,121.3,22957.0,119.1069,119.1945,118.0555,118.0847,22957.0
2022-11-08 14:30:00,121.31,122.51,121.24,122.28,19044.0,118.0944,119.2626,118.0263,119.0387,19044.0
2022-11-08 15:00:00,122.31,122.88,122.31,122.79,26795.0,119.0679,119.6228,119.0679,119.5352,26795.0
2022-11-08 15:30:00,122.77,123.76,122.4,122.63,125191.0,119.5157,120.4795,119.1555,119.3794,125191.0
2022-11-09 09:30:00,121.44,122.91,121.44,122.47,18600.0,118.221,119.652,118.221,119.2237,18600.0
2022-11-09 10:00:00,122.48,123.71,122.42,122.83,16441.0,119.2334,120.4308,119.175,119.5741,16441.0
2022-11-09 10:30:00,122.83,122.83,121.98,122.46,28954.0,119.5741,119.5741,118.7467,119.2139,28954.0
2022-11-09 11:00:00,122.53,122.8,122.08,122.5,8572.0,119.2821,119.5449,118.844,119.2529,8572.0
2022-11-09 11:30:00,122.43,122.88,122.26,122.29,12404.0,119.1847,119.6228,119.0192,119.0484,12404.0
2022-11-09 12:00:00,122.29,122.5,121.59,121.65,42740.0,119.0484,119.2529,118.367,118.4254,42740.0
2022-11-09 12:30:00,121.65,121.8,121.12,121.5,8669.0,118.4254,118.5714,117.9095,118.2794,8669.0
2022-11-09 13:00:00,121.46,121.64,120.0,120.0,70594.0,118.2404,118.4157,116.8191,116.8191,70594.0
2022-11-09 13:30:00,120.01,120.03,119.57,119.86,9880.0,116.8289,116.8483,116.4005,116.6829,9880.0
2022-11-09 14:00:00,119.88,120.45,119.85,120.1,10867.0,116.7023,117.2572,116.6731,116.9165,10867.0
2022-11-09 14:30:00,119.98,119.98,119.2,119.23,19505.0,116.7997,116.7997,116.0403,116.0696,19505.0
2022-11-09 15:00:00,119.3,119.45,118.73,118.94,52464.0,116.1377,116.2837,115.5828,115.7872,52464.0
2022-11-09 15:30:00,118.98,119.4,118.52,118.7,123457.0,115.8262,116.235,115.3784,115.5536,123457.0
2022-11-10 09:30:00,124.5,124.88,123.7,124.6,120733.0,121.1999,121.5698,120.4211,121.2972,120733.0
2022-11-10 10:00:00,124.55,125.22,123.1,124.39,78036.0,121.2485,121.9008,119.837,121.0928,78036.0
2022-11-10 10:30:00,124.38,126.31,124.05,126.29,59477.0,121.083,122.9619,120.7618,122.9424,59477.0
2022-11-10 11:00:00,126.3,127.16,125.86,126.83,27181.0,122.9521,123.7894,122.5238,123.4681,27181.0
2022-11-10 11:30:00,126.77,127.08,126.31,126.65,57000.0,123.4097,123.7115,122.9619,123.2929,57000.0
2022-11-10 12:00:00,126.7,126.89,126.29,126.43,19277.0,123.3415,123.5265,122.9424,123.0787,19277.0
2022-11-10 12:30:00,126.37,126.38,125.86,125.86,17771.0,123.0203,123.03,122.5238,122.5238,17771.0
2022-11-10 13:00:00,126.02,126.48,126.02,126.35,15496.0,122.6796,123.1274,122.6796,123.0008,15496.0
2022-11-10 13:30:00,126.35,126.7,126.02,126.69,25118.0,123.0008,123.3415,122.6796,123.3318,25118.0
2022-11-10 14:00:00,126.69,127.41,126.69,127.41,22345.0,123.3318,124.0327,123.3318,124.0327,22345.0
2022-11-10 14:30:00,127.41,128.43,127.33,128.22,60570.0,124.0327,125.0257,123.9548,124.8213,60570.0
2022-11-10 15:00:00,128.22,128.99,128.04,128.09,37427.0,124.8213,125.5708,124.646,124.6947,37427.0
2022-11-10 15:30:00,128.09,128.38,127.5,127.62,189816.0,124.6947,124.977,124.1203,124.2372,189816.0
2022-11-11 09:30:00,127.9,130.6,127.8,130.39,52761.0,124.5097,127.1382,124.4124,126.9337,52761.0
2022-11-11 10:00:00,130.18,132.73,129.82,132.65,32768.0,126.7293,129.2117,126.3788,129.1338,32768.0
2022-11-11 10:30:00,132.62,132.62,129.69,129.76,37560.0,129.1046,129.1046,126.2523,126.3204,37560.0
2022-11-11 11:00:00,129.77,130.62,129.3,129.75,21320.0,126.3302,127.1576,125.8726,126.3107,21320.0
2022-11-11 11:30:00,129.71,130.62,129.59,129.92,31721.0,126.2718,127.1576,126.1549,126.4762,31721.0
2022-11-11 12:00:00,129.92,130.01,129.68,129.76,17541.0,126.4762,126.5638,126.2426,126.3204,17541.0
2022-11-11 12:30:00,129.76,129.77,128.84,129.06,27054.0,126.3204,126.3302,125.4248,125.639,27054.0
2022-11-11 13:00:00,129.14,129.7,129.0,129.7,19800.0,125.7169,126.262,125.5806,126.262,19800.0
2022-11-11 13:30:00,129.59,129.59,129.04,129.43,17678.0,126.1549,126.1549,125.6195,125.9992,17678.0
2022-11-11 14:00:00,129.47,129.58,128.89,129.12,33310.0,126.0381,126.1452,125.4735,125.6974,33310.0
2022-11-11 14:30:00,129.18,129.29,128.62,129.06,40082.0,125.7558,125.8629,125.2107,125.639,40082.0
2022-11-11 15:00:00,129.09,129.1,128.26,128.59,40936.0,125.6682,125.6779,124.8602,125.1814,40936.0
2022-11-11 15:30:00,128.59,129.59,128.59,129.37,148707.0,125.1814,126.1549,125.1814,125.9408,148707.0
2022-11-14 09:30:00,129.32,132.09,128.6,131.81,35098.0,125.8921,128.5887,125.1912,128.3161,35098.0
2022-11-14 10:00:00,131.65,132.63,130.32,130.39,36917.0,128.1603,129.1144,126.8656,126.9337,36917.0
2022-11-14 10:30:00,130.56,130.93,129.96,130.21,17921.0,127.0992,127.4594,126.5151,126.7585,17921.0
2022-11-14 11:00:00,130.27,130.31,129.14,129.51,26908.0,126.8169,126.8559,125.7169,126.0771,26908.0
2022-11-14 11:30:00,129.58,130.08,129.11,129.43,12943.0,126.1452,126.632,125.6877,125.9992,12943.0
2022-11-14 12:00:00,129.55,129.55,128.75,128.87,40350.0,126.116,126.116,125.3372,125.454,40350.0
2022-11-14 12:30:00,128.87,128.97,128.01,128.37,24246.0,125.454,125.5514,124.6168,124.9673,24246.0
2022-11-14 13:00:00,128.29,129.21,128.11,129.2,17668.0,124.8894,125.785,124.7142,125.7753,17668.0
2022-11-14 13:30:00,129.07,129.4,128.55,129.33,12431.0,125.6487,125.97,125.1425,125.9018,12431.0
2022-11-14 14:00:00,129.36,129.4,128.68,128.93,13384.0,125.931,125.97,125.2691,125.5124,13384.0
2022-11-14 14:30:00,129.02,129.02,128.14,128.21,23755.0,125.6,125.6,124.7434,124.8115,23755.0
2022-11-14 15:00:00,128.23,128.44,127.09,127.56,41754.0,124.831,125.0354,123.7212,124.1788,41754.0
2022-11-14 15:30:00,127.56,127.69,126.34,126.47,110560.0,124.1788,124.3053,122.9911,123.1176,110560.0
2022-11-15 09:30:00,129.28,129.28,127.5,127.92,12323.0,125.8532,125.8532,124.1203,124.5292,12323.0
2022-11-15 10:00:00,127.89,128.35,127.5,128.03,15003.0,124.5,124.9478,124.1203,124.6363,15003.0
2022-11-15 10:30:00,128.06,130.16,127.98,130.09,46696.0,124.6655,126.7098,124.5876,126.6417,46696.0
2022-11-15 11:00:00,130.03,130.67,129.59,130.56,15654.0,126.5833,127.2063,126.1549,127.0992,15654.0
2022-11-15 11:30:00,130.67,131.15,129.92,131.15,25459.0,127.2063,127.6736,126.4762,127.6736,25459.0
2022-11-15 12:00:00,131.11,131.16,130.42,130.79,25583.0,127.6346,127.6833,126.9629,127.3231,25583.0
2022-11-15 12:30:00,130.84,130.93,130.1,130.76,10071.0,127.3718,127.4594,126.6514,127.2939,10071.0
2022-11-15 13:00:00,130.81,131.03,129.01,129.02,21302.0,127.3426,127.5568,125.5903,125.6,21302.0
2022-11-15 13:30:00,129.09,129.4,128.7,128.88,18706.0,125.6682,125.97,125.2885,125.4638,18706.0
2022-11-15 14:00:00,128.78,129.67,128.49,129.26,19332.0,125.3664,126.2328,125.0841,125.8337,19332.0
2022-11-15 14:30:00,129.3,129.57,128.65,129.43,36870.0,125.8726,126.1355,125.2399,125.9992,36870.0
2022-11-15 15:00:00,129.49,129.7,129.22,129.59,13844.0,126.0576,126.262,125.7947,126.1549,13844.0
2022-11-15 15:30:00,129.56,129.88,129.14,129.81,54344.0,126.1257,126.4373,125.7169,126.3691,54344.0
2022-11-16 09:30:00,128.72,128.72,127.12,127.66,11440.0,125.308,125.308,123.7504,124.2761,11440.0
2022-11-16 10:00:00,127.83,128.33,127.46,127.51,11555.0,124.4416,124.9283,124.0814,124.1301,11555.0
2022-11-16 10:30:00,127.35,128.37,127.34,128.19,8709.0,123.9743,124.9673,123.9646,124.7921,8709.0
2022-11-16 11:00:00,128.2,128.82,127.87,128.74,19331.0,124.8018,125.4054,124.4805,125.3275,19331.0
2022-11-16 11:30:00,128.83,129.09,128.51,129.03,18142.0,125.4151,125.6682,125.1036,125.6098,18142.0
2022-11-16 12:00:00,128.74,128.74,128.16,128.38,10661.0,125.3275,125.3275,124.7628,124.977,10661.0
2022-11-16 12:30:00,128.45,129.03,128.31,128.51,12931.0,125.0452,125.6098,124.9089,125.1036,12931.0
2022-11-16 13:00:00,128.31,128.35,127.81,127.85,10110.0,124.9089,124.9478,124.4221,124.4611,10110.0
2022-11-16 13:30:00,127.85,127.96,127.57,127.73,10519.0,124.4611,124.5681,124.1885,124.3442,10519.0
2022-11-16 14:00:00,127.73,128.61,127.73,128.57,11852.0,124.3442,125.2009,124.3442,125.162,11852.0
2022-11-16 14:30:00,128.51,128.63,128.07,128.45,14084.0,125.1036,125.2204,124.6752,125.0452,14084.0
2022-11-16 15:00:00,128.53,128.56,127.93,128.18,21434.0,125.123,125.1522,124.5389,124.7823,21434.0
2022-11-16 15:30:00,128.24,128.67,128.0,128.64,71387.0,124.8407,125.2593,124.6071,125.2301,71387.0
2022-11-17 09:30:00,127.5,128.88,126.57,128.18,27412.0,124.1203,125.4638,123.215,124.7823,27412.0
2022-11-17 10:00:00,128.15,129.72,127.86,129.72,24380.0,124.7531,126.2815,124.4708,126.2815,24380.0
2022-11-17 10:30:00,129.45,129.89,128.59,128.84,63501.0,126.0187,126.447,125.1814,125.4248,63501.0
2022-11-17 11:00:00,128.87,128.94,126.53,127.01,24014.0,125.454,125.5222,123.1761,123.6433,24014.0
2022-11-17 11:30:00,127.07,128.01,126.84,128.01,5027.0,123.7017,124.6168,123.4778,124.6168,5027.0
2022-11-17 12:00:00,128.21,128.23,127.22,127.56,5830.0,124.8115,124.831,123.8478,124.1788,5830.0
2022-11-17 12:30:00,127.55,127.97,127.46,127.76,10633.0,124.169,124.5779,124.0814,124.3734,10633.0
2022-11-17 13:00:00,127.69,127.76,127.3,127.51,13469.0,124.3053,124.3734,123.9256,124.1301,13469.0
2022-11-17 13:30:00,127.5,127.53,127.04,127.29,11892.0,124.1203,124.1495,123.6725,123.9159,11892.0
2022-11-17 14:00:00,127.42,127.47,126.84,126.89,10225.0,124.0425,124.0911,123.4778,123.5265,10225.0
2022-11-17 14:30:00,126.93,127.13,126.35,126.38,25478.0,123.5654,123.7601,123.0008,123.03,25478.0
2022-11-17 15:00:00,126.37,126.54,125.51,125.73,16722.0,123.0203,123.1858,122.1831,122.3973,16722.0
2022-11-17 15:30:00,125.79,126.31,125.67,126.2,57878.0,122.4557,122.9619,122.3388,122.8548,57878.0
2022-11-18 09:30:00,128.62,128.96,127.14,127.51,68481.0,125.2107,125.5416,123.7699,124.1301,68481.0
2022-11-18 10:00:00,127.61,128.71,127.34,128.66,25088.0,124.2274,125.2983,123.9646,125.2496,25088.0
2022-11-18 10:30:00,128.7,129.04,128.59,128.89,24004.0,125.2885,125.6195,125.1814,125.4735,24004.0
2022-11-18 11:00:00,128.73,129.56,128.71,129.02,6490.0,125.3177,126.1257,125.2983,125.6,6490.0
2022-11-18 11:30:00,129.02,129.02,128.45,128.69,16617.0,125.6,125.6,125.0452,125.2788,16617.0
2022-11-18 12:00:00,128.81,128.83,127.6,128.07,7426.0,125.3956,125.4151,124.2177,124.6752,7426.0
2022-11-18 12:30:00,128.19,128.19,127.64,127.97,10765.0,124.7921,124.7921,124.2566,124.5779,10765.0
2022-11-18 13:00:00,128.09,128.64,127.92,128.64,4506.0,124.6947,125.2301,124.5292,125.2301,4506.0
2022-11-18 13:30:00,128.65,128.65,128.32,128.52,5244.0,125.2399,125.2399,124.9186,125.1133,5244.0
2022-11-18 14:00:00,128.63,129.31,128.62,129.22,8506.0,125.2204,125.8824,125.2107,125.7947,8506.0
2022-11-18 14:30:00,129.39,129.47,129.02,129.42,8831.0,125.9602,126.0381,125.6,125.9894,8831.0
2022-11-18 15:00:00,129.44,129.88,129.25,129.5,14259.0,126.0089,126.4373,125.824,126.0673,14259.0
2022-11-18 15:30:00,129.5,130.23,129.49,129.74,29132.0,126.0673,126.778,126.0576,126.301,29132.0
2022-11-21 09:30:00,128.76,130.29,128.76,130.01,6132.0,125.3469,126.8364,125.3469,126.5638,6132.0
2022-11-21 10:00:00,130.13,130.37,129.44,129.68,18218.0,126.6806,126.9143,126.0089,126.2426,18218.0
2022-11-21 10:30:00,129.77,129.79,128.76,129.28,12159.0,126.3302,126.3496,125.3469,125.8532,12159.0
2022-11-21 11:00:00,129.32,129.32,128.69,128.96,6903.0,125.8921,125.8921,125.2788,125.5416,6903.0
2022-11-21 11:30:00,128.86,129.21,128.52,128.64,8111.0,125.4443,125.785,125.1133,125.2301,8111.0
2022-11-21 12:00:00,128.55,128.79,128.34,128.35,6691.0,125.1425,125.3761,124.9381,124.9478,6691.0
2022-11-21 12:30:00,128.35,128.69,128.09,128.11,4170.0,124.9478,125.2788,124.6947,124.7142,4170.0
2022-11-21 13:00:00,128.09,128.42,127.7,127.92,11790.0,124.6947,125.016,124.315,124.5292,11790.0
2022-11-21 13:30:00,128.03,128.51,127.98,128.25,15945.0,124.6363,125.1036,124.5876,124.8505,15945.0
2022-11-21 14:00:00,128.19,128.24,127.48,127.53,23256.0,124.7921,124.8407,124.1009,124.1495,23256.0
2022-11-21 14:30:00,127.54,127.68,127.17,127.24,15677.0,124.1593,124.2956,123.7991,123.8672,15677.0
2022-11-21 15:00:00,127.4,127.7,127.28,127.69,19588.0,124.023,124.315,123.9062,124.3053,19588.0
2022-11-21 15:30:00,127.67,128.13,127.21,127.29,84536.0,124.2858,124.7336,123.838,123.9159,84536.0
2022-11-22 09:30:00,128.57,128.98,127.6,128.9,16686.0,125.162,125.5611,124.2177,125.4832,16686.0
2022-11-22 10:00:00,128.91,129.54,128.82,129.38,9155.0,125.493,126.1063,125.4054,125.9505,9155.0
2022-11-22 10:30:00,129.51,129.89,129.09,129.64,24441.0,126.0771,126.447,125.6682,126.2036,24441.0
2022-11-22 11:00:00,129.65,129.74,129.36,129.5,4493.0,126.2134,126.301,125.931,126.0673,4493.0
2022-11-22 11:30:00,129.58,129.58,129.03,129.03,9166.0,126.1452,126.1452,125.6098,125.6098,9166.0
2022-11-22 12:00:00,129.06,129.19,128.45,128.46,4369.0,125.639,125.7655,125.0452,125.0549,4369.0
2022-11-22 12:30:00,128.55,128.94,128.1,128.11,7304.0,125.1425,125.5222,124.7044,124.7142,7304.0
2022-11-22 13:00:00,128.17,129.09,128.16,128.94,17111.0,124.7726,125.6682,124.7628,125.5222,17111.0
2022-11-22 13:30:00,128.89,128.97,128.39,128.84,5784.0,125.4735,125.5514,124.9867,125.4248,5784.0
2022-11-22 14:00:00,128.84,129.19,128.48,129.19,19536.0,125.4248,125.7655,125.0744,125.7655,19536.0
2022-11-22 14:30:00,129.18,129.45,128.92,129.4,9333.0,125.7558,126.0187,125.5027,125.97,9333.0
2022-11-22 15:00:00,129.4,129.64,129.33,129.58,14945.0,125.97,126.2036,125.9018,126.1452,14945.0
2022-11-22 15:30:00,129.58,130.56,129.58,130.16,69069.0,126.1452,127.0992,126.1452,126.7098,69069.0
2022-11-23 09:30:00,130.04,130.63,129.86,130.54,5500.0,126.593,127.1674,126.4178,127.0798,5500.0
2022-11-23 10:00:00,130.67,130.74,130.0,130.6,7944.0,127.2063,127.2745,126.5541,127.1382,7944.0
2022-11-23 10:30:00,130.51,130.76,130.33,130.37,5296.0,127.0506,127.2939,126.8753,126.9143,5296.0
2022-11-23 11:00:00,130.56,130.57,129.82,130.0,5501.0,127.0992,127.109,126.3788,126.5541,5501.0
2022-11-23 11:30:00,130.0,130.09,129.04,129.04,2874.0,126.5541,126.6417,125.6195,125.6195,2874.0
2022-11-23 12:00:00,129.09,129.24,128.76,128.84,7499.0,125.6682,125.8142,125.3469,125.4248,7499.0
2022-11-23 12:30:00,128.71,128.9,128.14,128.37,6210.0,125.2983,125.4832,124.7434,124.9673,6210.0
2022-11-23 13:00:00,128.29,128.85,128.29,128.85,7045.0,124.8894,125.4346,124.8894,125.4346,7045.0
2022-11-23 13:30:00,128.94,129.27,128.89,128.89,5019.0,125.5222,125.8434,125.4735,125.4735,5019.0
2022-11-23 14:00:00,129.11,129.93,128.94,129.54,8446.0,125.6877,126.4859,125.5222,126.1063,8446.0
2022-11-23 14:30:00,129.44,129.44,128.98,129.12,6758.0,126.0089,126.0089,125.5611,125.6974,6758.0
2022-11-23 15:00:00,129.05,129.46,128.81,129.19,8977.0,125.6293,126.0284,125.3956,125.7655,8977.0
2022-11-23 15:30:00,129.19,129.49,128.85,128.97,30609.0,125.7655,126.0576,125.4346,125.5514,30609.0
2022-11-25 09:30:00,128.86,129.81,128.86,129.81,1954.0,125.4443,126.3691,125.4443,126.3691,1954.0
2022-11-25 10:00:00,129.8,130.22,129.69,129.94,4765.0,126.3594,126.7682,126.2523,126.4957,4765.0
2022-11-25 10:30:00,130.02,130.57,129.78,130.57,8325.0,126.5735,127.109,126.3399,127.109,8325.0
2022-11-25 11:00:00,130.44,130.73,130.19,130.48,12130.0,126.9824,127.2647,126.739,127.0213,12130.0
2022-11-25 11:30:00,130.55,131.09,130.47,130.68,5120.0,127.0895,127.6152,127.0116,127.216,5120.0
2022-11-25 12:00:00,130.68,130.68,130.21,130.34,3374.0,127.216,127.216,126.7585,126.8851,3374.0
2022-11-25 12:30:00,130.41,130.41,129.78,129.84,13494.0,126.9532,126.9532,126.3399,126.3983,13494.0
2022-11-28 09:30:00,128.37,128.56,127.91,128.09,3062.0,124.9673,125.1522,124.5195,124.6947,3062.0
2022-11-28 10:00:00,127.74,127.94,126.92,127.2,5275.0,124.354,124.5487,123.5557,123.8283,5275.0
2022-11-28 10:30:00,127.39,127.9,127.38,127.48,16528.0,124.0133,124.5097,124.0035,124.1009,16528.0
2022-11-28 11:00:00,127.33,127.35,126.41,126.55,5582.0,123.9548,123.9743,123.0592,123.1955,5582.0
2022-11-28 11:30:00,126.66,126.68,126.4,126.4,3299.0,123.3026,123.3221,123.0495,123.0495,3299.0
2022-11-28 12:00:00,126.38,126.73,126.11,126.54,3937.0,123.03,123.3708,122.7672,123.1858,3937.0
2022-11-28 12:30:00,126.44,126.5,126.25,126.5,4767.0,123.0884,123.1468,122.9035,123.1468,4767.0
2022-11-28 13:00:00,126.46,126.54,126.08,126.5,4438.0,123.1079,123.1858,122.738,123.1468,4438.0
2022-11-28 13:30:00,126.53,126.59,126.21,126.42,9573.0,123.1761,123.2345,122.8645,123.069,9573.0
2022-11-28 14:00:00,126.49,126.51,125.96,125.96,9571.0,123.1371,123.1566,122.6212,122.6212,9571.0
2022-11-28 14:30:00,125.96,126.23,125.78,126.14,9867.0,122.6212,122.884,122.4459,122.7964,9867.0
2022-11-28 15:00:00,126.1,126.1,125.39,125.48,21591.0,122.7575,122.7575,122.0663,122.1539,21591.0
2022-11-28 15:30:00,125.51,126.67,125.51,126.64,49894.0,122.1831,123.3123,122.1831,123.2831,49894.0
2022-11-29 09:30:00,126.3,127.65,125.86,127.57,40297.0,122.9521,124.2664,122.5238,124.1885,40297.0
2022-11-29 10:00:00,127.57,128.16,127.43,128.03,7762.0,124.1885,124.7628,124.0522,124.6363,7762.0
2022-11-29 10:30:00,128.16,128.45,127.7,127.89,7633.0,124.7628,125.0452,124.315,124.5,7633.0
2022-11-29 11:00:00,127.89,128.0,126.78,126.78,11124.0,124.5,124.6071,123.4194,123.4194,11124.0
2022-11-29 11:30:00,126.66,127.19,126.66,127.16,7304.0,123.3026,123.8186,123.3026,123.7894,7304.0
2022-11-29 12:00:00,127.12,127.12,126.81,126.87,4465.0,123.7504,123.7504,123.4486,123.507,4465.0
2022-11-29 12:30:00,126.9,127.04,126.77,126.96,5496.0,123.5362,123.6725,123.4097,123.5947,5496.0
2022-11-29 13:00:00,126.87,127.12,126.61,126.71,14811.0,123.507,123.7504,123.2539,123.3513,14811.0
2022-11-29 13:30:00,126.73,127.37,126.72,127.37,5785.0,123.3708,123.9938,123.361,123.9938,5785.0
2022-11-29 14:00:00,127.47,127.57,126.97,127.04,7210.0,124.0911,124.1885,123.6044,123.6725,7210.0
2022-11-29 14:30:00,127.08,127.29,127.02,127.19,13605.0,123.7115,123.9159,123.6531,123.8186,13605.0
2022-11-29 15:00:00,127.26,127.51,127.17,127.37,18555.0,123.8867,124.1301,123.7991,123.9938,18555.0
2022-11-29 15:30:00,127.39,127.79,127.19,127.69,44754.0,124.0133,124.4027,123.8186,124.3053,44754.0
2022-11-30 09:30:00,127.5,129.04,126.98,127.23,6500.0,124.1203,125.6195,123.6141,123.8575,6500.0
2022-11-30 10:00:00,127.4,127.4,125.69,126.08,9290.0,124.023,124.023,122.3583,122.738,9290.0
2022-11-30 10:30:00,125.89,126.64,125.88,126.39,7763.0,122.553,123.2831,122.5433,123.0398,7763.0
2022-11-30 11:00:00,126.42,126.85,126.31,126.76,7567.0,123.069,123.4876,122.9619,123.4,7567.0
2022-11-30 11:30:00,126.87,126.88,126.17,126.23,62243.0,123.507,123.5168,122.8256,122.884,62243.0
2022-11-30 12:00:00,126.16,126.21,125.91,126.1,8789.0,122.8159,122.8645,122.5725,122.7575,8789.0
2022-11-30 12:30:00,126.09,126.34,125.83,126.21,13945.0,122.7477,122.9911,122.4946,122.8645,13945.0
2022-11-30 13:00:00,126.24,126.6,126.24,126.57,4539.0,122.8937,123.2442,122.8937,123.215,4539.0
2022-11-30 13:30:00,126.35,127.98,126.34,127.98,15224.0,123.0008,124.5876,122.9911,124.5876,15224.0
2022-11-30 14:00:00,128.0,129.5,127.94,129.39,20919.0,124.6071,126.0673,124.5487,125.9602,20919.0
2022-11-30 14:30:00,129.26,129.33,128.71,128.97,10942.0,125.8337,125.9018,125.2983,125.5514,10942.0
2022-11-30 15:00:00,129.1,130.17,129.04,130.16,6793.0,125.6779,126.7196,125.6195,126.7098,6793.0
2022-11-30 15:30:00,130.21,131.22,130.15,131.01,41343.0,126.7585,127.7417,126.7001,127.5373,41343.0
2022-12-01 09:30:00,129.27,130.31,128.29,130.1,17268.0,125.8434,126.8559,124.8894,126.6514,17268.0
2022-12-01 10:00:00,130.32,130.4,128.46,128.84,44047.0,126.8656,126.9435,125.0549,125.4248,44047.0
2022-12-01 10:30:00,128.84,129.48,128.4,129.44,19726.0,125.4248,126.0479,124.9965,126.0089,19726.0
2022-12-01 11:00:00,129.3,129.39,128.1,128.27,24221.0,125.8726,125.9602,124.7044,124.8699,24221.0
2022-12-01 11:30:00,128.39,128.79,128.25,128.75,7054.0,124.9867,125.3761,124.8505,125.3372,7054.0
2022-12-01 12:00:00,128.74,129.17,128.43,129.05,17252.0,125.3275,125.7461,125.0257,125.6293,17252.0
2022-12-01 12:30:00,129.09,129.32,128.93,129.08,9128.0,125.6682,125.8921,125.5124,125.6585,9128.0
2022-12-01 13:00:00,129.23,129.7,128.96,129.19,13052.0,125.8045,126.262,125.5416,125.7655,13052.0
2022-12-01 13:30:00,129.17,129.2,128.94,129.0,8003.0,125.7461,125.7753,125.5222,125.5806,8003.0
2022-12-01 14:00:00,128.94,129.41,128.79,129.2,10668.0,125.5222,125.9797,125.3761,125.7753,10668.0
2022-12-01 14:30:00,129.22,129.52,129.12,129.5,13107.0,125.7947,126.0868,125.6974,126.0673,13107.0
2022-12-01 15:00:00,129.53,129.79,129.35,129.44,18159.0,126.0965,126.3496,125.9213,126.0089,18159.0
2022-12-01 15:30:00,129.42,129.7,128.6,128.63,88026.0,125.9894,126.262,125.1912,125.2204,88026.0
2022-12-02 09:30:00,126.78,126.78,125.05,125.65,15011.0,123.4194,123.4194,121.7353,122.3194,15011.0
2022-12-02 10:00:00,125.47,126.36,125.26,125.41,52328.0,122.1442,123.0106,121.9397,122.0857,52328.0
2022-12-02 10:30:00,125.41,126.19,125.32,125.68,16849.0,122.0857,122.8451,121.9981,122.3486,16849.0
2022-12-02 11:00:00,125.65,126.71,125.64,126.49,11461.0,122.3194,123.3513,122.3096,123.1371,11461.0
2022-12-02 11:30:00,126.5,126.6,126.18,126.28,11235.0,123.1468,123.2442,122.8353,122.9327,11235.0
2022-12-02 12:00:00,126.17,126.33,125.76,125.77,8449.0,122.8256,122.9814,122.4265,122.4362,8449.0
2022-12-02 12:30:00,125.78,126.07,125.7,125.93,10804.0,122.4459,122.7282,122.3681,122.592,10804.0
2022-12-02 13:00:00,126.08,126.33,125.89,126.16,6290.0,122.738,122.9814,122.553,122.8159,6290.0
2022-12-02 13:30:00,126.15,126.4,125.99,126.17,6022.0,122.8061,123.0495,122.6504,122.8256,6022.0
2022-12-02 14:00:00,126.16,126.41,125.82,125.92,12794.0,122.8159,123.0592,122.4849,122.5822,12794.0
2022-12-02 14:30:00,125.91,126.63,125.88,126.63,10377.0,122.5725,123.2734,122.5433,123.2734,10377.0
2022-12-02 15:00:00,126.64,126.91,126.03,126.15,17658.0,123.2831,123.546,122.6893,122.8061,17658.0
2022-12-02 15:30:00,126.16,126.28,125.63,125.84,83308.0,122.8159,122.9327,122.2999,122.5043,83308.0
2022-12-05 09:30:00,125.67,125.67,123.76,124.51,70465.0,122.3388,122.3388,120.4795,121.2096,70465.0
2022-12-05 10:00:00,124.43,124.73,123.37,123.49,103419.0,121.1317,121.4238,120.0998,120.2166,103419.0
2022-12-05 10:30:00,123.58,124.27,123.41,124.25,16003.0,120.3042,120.976,120.1388,120.9565,16003.0
2022-12-05 11:00:00,124.38,124.4,122.84,123.23,15731.0,121.083,121.1025,119.5839,119.9635,15731.0
2022-12-05 11:30:00,123.3,123.3,122.39,122.4,5862.0,120.0317,120.0317,119.1458,119.1555,5862.0
2022-12-05 12:00:00,122.41,123.09,122.21,122.99,12097.0,119.1653,119.8272,118.9706,119.7299,12097.0
2022-12-05 12:30:00,122.98,122.98,122.01,122.06,5123.0,119.7202,119.7202,118.7759,118.8245,5123.0
2022-12-05 13:00:00,122.19,122.27,122.0,122.26,15378.0,118.9511,119.029,118.7661,119.0192,15378.0
2022-12-05 13:30:00,122.22,122.34,121.61,121.61,9056.0,118.9803,119.0971,118.3865,118.3865,9056.0
2022-12-05 14:00:00,121.59,121.68,120.87,121.06,11731.0,118.367,118.4546,117.6661,117.851,11731.0
2022-12-05 14:30:00,120.92,121.48,120.83,121.38,11365.0,117.7148,118.2599,117.6271,118.1626,11365.0
2022-12-05 15:00:00,121.36,121.36,120.77,120.77,8016.0,118.1431,118.1431,117.5687,117.5687,8016.0
2022-12-05 15:30:00,120.82,121.36,120.53,121.36,78682.0,117.6174,118.1431,117.3351,118.1431,78682.0
2022-12-06 09:30:00,122.31,122.57,120.0,120.01,160189.0,119.0679,119.321,116.8191,116.8289,160189.0
2022-12-06 10:00:00,120.27,121.85,120.0,120.78,52002.0,117.082,118.6201,116.8191,117.5785,52002.0
2022-12-06 10:30:00,120.95,121.11,119.57,119.57,8459.0,117.744,117.8997,116.4005,116.4005,8459.0
2022-12-06 11:00:00,119.59,119.88,119.0,119.16,15753.0,116.42,116.7023,115.8457,116.0014,15753.0
2022-12-06 11:30:00,119.16,119.85,119.15,119.78,14812.0,116.0014,116.6731,115.9917,116.605,14812.0
2022-12-06 12:00:00,119.76,119.84,119.22,119.71,16910.0,116.5855,116.6634,116.0598,116.5368,16910.0
2022-12-06 12:30:00,119.55,119.86,119.51,119.65,18381.0,116.3811,116.6829,116.3421,116.4784,18381.0
2022-12-06 13:00:00,119.63,119.71,119.03,119.19,36970.0,116.459,116.5368,115.8749,116.0306,36970.0
2022-12-06 13:30:00,119.16,120.43,119.16,120.19,9417.0,116.0014,117.2377,116.0014,117.0041,9417.0
2022-12-06 14:00:00,120.13,120.13,119.07,119.07,9777.0,116.9457,116.9457,115.9138,115.9138,9777.0
2022-12-06 14:30:00,119.04,119.79,119.0,119.69,12874.0,115.8846,116.6147,115.8457,116.5174,12874.0
2022-12-06 15:00:00,119.58,119.91,119.38,119.86,15631.0,116.4103,116.7315,116.2156,116.6829,15631.0
2022-12-06 15:30:00,119.86,120.89,119.86,120.17,110097.0,116.6829,117.6856,116.6829,116.9846,110097.0
2022-12-07 09:30:00,120.56,121.44,119.34,119.34,4847.0,117.3643,118.221,116.1766,116.1766,4847.0
2022-12-07 10:00:00,119.75,120.46,119.01,120.17,15465.0,116.5758,117.267,115.8554,116.9846,15465.0
2022-12-07 10:30:00,120.27,121.26,120.03,121.15,9776.0,117.082,118.0457,116.8483,117.9387,9776.0
2022-12-07 11:00:00,121.01,121.05,120.17,120.34,8918.0,117.8024,117.8413,116.9846,117.1501,8918.0
2022-12-07 11:30:00,120.21,120.45,120.06,120.22,2430.0,117.0236,117.2572,116.8776,117.0333,2430.0
2022-12-07 12:00:00,120.13,120.18,119.75,119.75,2814.0,116.9457,116.9944,116.5758,116.5758,2814.0
2022-12-07 12:30:00,119.67,120.0,119.57,119.76,4496.0,116.4979,116.8191,116.4005,116.5855,4496.0
2022-12-07 13:00:00,119.7,119.85,119.43,119.43,5352.0,116.5271,116.6731,116.2643,116.2643,5352.0
2022-12-07 13:30:00,119.53,119.59,119.25,119.48,4054.0,116.3616,116.42,116.089,116.3129,4054.0
2022-12-07 14:00:00,119.22,119.85,119.11,119.85,6406.0,116.0598,116.6731,115.9527,116.6731,6406.0
2022-12-07 14:30:00,119.66,120.05,119.66,119.73,13222.0,116.4882,116.8678,116.4882,116.5563,13222.0
2022-12-07 15:00:00,119.8,120.05,119.69,119.91,14015.0,116.6244,116.8678,116.5174,116.7315,14015.0
2022-12-07 15:30:00,120.18,120.55,119.64,120.25,81674.0,116.9944,117.3546,116.4687,117.0625,81674.0
2022-12-08 09:30:00,120.5,121.28,120.13,121.07,11371.0,117.3059,118.0652,116.9457,117.8608,11371.0
2022-12-08 10:00:00,120.96,121.22,120.37,120.99,18212.0,117.7537,118.0068,117.1793,117.7829,18212.0
2022-12-08 10:30:00,120.84,121.58,120.76,121.43,8304.0,117.6369,118.3573,117.559,118.2112,8304.0
2022-12-08 11:00:00,121.47,121.47,120.29,120.91,18131.0,118.2502,118.2502,117.1015,117.705,18131.0
2022-12-08 11:30:00,120.78,121.06,120.69,121.06,9556.0,117.5785,117.851,117.4909,117.851,9556.0
2022-12-08 12:00:00,120.96,121.29,120.04,120.28,72947.0,117.7537,118.0749,116.8581,117.0917,72947.0
2022-12-08 12:30:00,120.16,120.82,120.12,120.6,9352.0,116.9749,117.6174,116.936,117.4032,9352.0
2022-12-08 13:00:00,120.83,120.83,120.6,120.69,5499.0,117.6271,117.6271,117.4032,117.4909,5499.0
2022-12-08 13:30:00,120.75,120.94,120.42,120.82,15181.0,117.5493,117.7342,117.228,117.6174,15181.0
2022-12-08 14:00:00,120.62,120.85,120.41,120.62,4624.0,117.4227,117.6466,117.2183,117.4227,4624.0
2022-12-08 14:30:00,120.54,120.79,120.54,120.7,3015.0,117.3448,117.5882,117.3448,117.5006,3015.0
2022-12-08 15:00:00,120.61,120.75,120.39,120.56,16183.0,117.413,117.5493,117.1988,117.3643,16183.0
2022-12-08 15:30:00,120.54,120.64,120.3,120.49,97236.0,117.3448,117.4422,117.1112,117.2962,97236.0
2022-12-09 09:30:00,120.66,121.08,119.37,121.08,13836.0,117.4616,117.8705,116.2058,117.8705,13836.0
2022-12-09 10:00:00,120.96,120.96,120.27,120.88,15994.0,117.7537,117.7537,117.082,117.6758,15994.0
2022-12-09 10:30:00,121.02,121.19,120.51,121.19,6290.0,117.8121,117.9776,117.3156,117.9776,6290.0
2022-12-09 11:00:00,121.05,121.23,120.5,121.02,17299.0,117.8413,118.0165,117.3059,117.8121,17299.0
2022-12-09 11:30:00,121.0,121.66,120.59,121.52,21544.0,117.7926,118.4351,117.3935,118.2989,21544.0
2022-12-09 12:00:00,121.51,121.61,121.1,121.18,9563.0,118.2891,118.3865,117.89,117.9679,9563.0
2022-12-09 12:30:00,121.26,121.57,121.23,121.4,6347.0,118.0457,118.3475,118.0165,118.182,6347.0
2022-12-09 13:00:00,121.33,121.33,120.7,120.79,8368.0,118.1139,118.1139,117.5006,117.5882,8368.0
2022-12-09 13:30:00,120.86,120.88,120.61,120.65,2684.0,117.6563,117.6758,117.413,117.4519,2684.0
2022-12-09 14:00:00,120.63,120.71,120.17,120.61,14061.0,117.4324,117.5103,116.9846,117.413,14061.0
2022-12-09 14:30:00,120.65,121.02,120.65,120.98,4553.0,117.4519,117.8121,117.4519,117.7732,4553.0
2022-12-09 15:00:00,121.03,121.54,121.03,121.21,23047.0,117.8218,118.3183,117.8218,117.9971,23047.0
2022-12-09 15:30:00,121.2,121.29,119.82,119.92,65729.0,117.9873,118.0749,116.6439,116.7413,65729.0
2022-12-12 09:30:00,121.34,121.5,120.25,120.59,44459.0,118.1236,118.2794,117.0625,117.3935,44459.0
2022-12-12 10:00:00,120.65,121.17,120.44,121.08,24852.0,117.4519,117.9581,117.2475,117.8705,24852.0
2022-12-12 10:30:00,121.11,121.22,120.65,121.01,27815.0,117.8997,118.0068,117.4519,117.8024,27815.0
2022-12-12 11:00:00,121.03,121.94,120.81,121.92,21447.0,117.8218,118.7077,117.6077,118.6883,21447.0
2022-12-12 11:30:00,121.93,122.92,121.79,122.9,14008.0,118.698,119.6617,118.5617,119.6423,14008.0
2022-12-12 12:00:00,122.91,123.43,122.91,123.14,10615.0,119.652,120.1582,119.652,119.8759,10615.0
2022-12-12 12:30:00,123.03,123.39,122.91,123.34,9254.0,119.7688,120.1193,119.652,120.0706,9254.0
2022-12-12 13:00:00,123.25,123.38,123.02,123.18,7165.0,119.983,120.1095,119.7591,119.9149,7165.0
2022-12-12 13:30:00,123.2,123.32,122.79,123.03,30579.0,119.9343,120.0511,119.5352,119.7688,30579.0
2022-12-12 14:00:00,122.97,123.32,122.85,123.2,13143.0,119.7104,120.0511,119.5936,119.9343,13143.0
2022-12-12 14:30:00,123.15,124.26,122.93,123.82,54891.0,119.8856,120.9662,119.6715,120.5379,54891.0
2022-12-12 15:00:00,123.76,124.8,123.63,124.74,23588.0,120.4795,121.4919,120.3529,121.4335,23588.0
2022-12-12 15:30:00,124.68,125.18,124.43,125.13,61490.0,121.3751,121.8618,121.1317,121.8132,61490.0
2022-12-13 09:30:00,130.0,131.83,129.45,130.56,153550.0,126.5541,128.3356,126.0187,127.0992,153550.0
2022-12-13 10:00:00,130.67,130.9,125.85,126.83,144830.0,127.2063,127.4302,122.5141,123.4681,144830.0
2022-12-13 10:30:00,126.72,127.04,126.29,126.81,64432.0,123.361,123.6725,122.9424,123.4486,64432.0
2022-12-13 11:00:00,126.86,127.11,126.47,126.85,50491.0,123.4973,123.7407,123.1176,123.4876,50491.0
2022-12-13 11:30:00,126.86,127.39,126.1,126.36,55371.0,123.4973,124.0133,122.7575,123.0106,55371.0
2022-12-13 12:00:00,126.28,126.58,125.48,125.48,40327.0,122.9327,123.2247,122.1539,122.1539,40327.0
2022-12-13 12:30:00,125.49,125.79,124.62,125.36,52289.0,122.1636,122.4557,121.3167,122.0371,52289.0
2022-12-13 13:00:00,125.44,126.16,125.33,125.78,21721.0,122.1149,122.8159,122.0079,122.4459,21721.0
2022-12-13 13:30:00,125.84,126.15,125.5,125.9,20952.0,122.5043,122.8061,122.1734,122.5628,20952.0
2022-12-13 14:00:00,125.93,126.27,125.39,125.63,16046.0,122.592,122.9229,122.0663,122.2999,16046.0
2022-12-13 14:30:00,125.67,126.34,125.36,125.87,27656.0,122.3388,122.9911,122.0371,122.5335,27656.0
2022-12-13 15:00:00,125.77,126.32,125.17,126.32,42248.0,122.4362,122.9716,121.8521,122.9716,42248.0
2022-12-13 15:30:00,126.35,127.04,126.31,126.66,97087.0,123.0008,123.6725,122.9619,123.3026,97087.0
2022-12-14 09:30:00,125.63,126.78,124.78,124.99,7860.0,122.2999,123.4194,121.4724,121.6769,7860.0
2022-12-14 10:00:00,125.18,125.65,124.86,125.65,40020.0,121.8618,122.3194,121.5503,122.3194,40020.0
2022-12-14 10:30:00,125.66,126.67,125.26,126.51,179231.0,122.3291,123.3123,121.9397,123.1566,179231.0
2022-12-14 11:00:00,126.51,126.92,125.52,125.9,9126.0,123.1566,123.5557,122.1928,122.5628,9126.0
2022-12-14 11:30:00,125.78,125.78,124.95,124.99,8475.0,122.4459,122.4459,121.6379,121.6769,8475.0
2022-12-14 12:00:00,124.92,125.0,124.28,124.34,13476.0,121.6087,121.6866,120.9857,121.0441,13476.0
2022-12-14 12:30:00,124.44,124.84,123.96,124.33,12480.0,121.1415,121.5308,120.6742,121.0344,12480.0
2022-12-14 13:00:00,124.2,124.39,124.07,124.21,6791.0,120.9078,121.0928,120.7813,120.9175,6791.0
2022-12-14 13:30:00,124.28,124.68,124.15,124.48,10184.0,120.9857,121.3751,120.8591,121.1804,10184.0
2022-12-14 14:00:00,124.41,124.41,122.11,122.79,28399.0,121.1122,121.1122,118.8732,119.5352,28399.0
2022-12-14 14:30:00,122.88,122.88,121.78,122.08,15049.0,119.6228,119.6228,118.552,118.844,15049.0
2022-12-14 15:00:00,122.16,123.94,121.75,121.75,26371.0,118.9219,120.6547,118.5228,118.5228,26371.0
2022-12-14 15:30:00,121.62,122.41,121.4,121.51,79177.0,118.3962,119.1653,118.182,118.2891,79177.0
2022-12-15 09:30:00,120.54,120.95,118.51,118.73,52240.0,117.3448,117.744,115.3686,115.5828,52240.0
2022-12-15 10:00:00,118.76,118.82,117.79,118.34,43025.0,115.612,115.6704,114.6677,115.2031,43025.0
2022-12-15 10:30:00,118.49,119.86,117.99,119.08,55866.0,115.3492,116.6829,114.8624,115.9235,55866.0
2022-12-15 11:00:00,119.08,119.82,118.66,118.79,38100.0,115.9235,116.6439,115.5147,115.6412,38100.0
2022-12-15 11:30:00,118.78,119.31,118.76,119.08,27478.0,115.6315,116.1474,115.612,115.9235,27478.0
2022-12-15 12:00:00,119.08,119.39,118.83,118.97,26328.0,115.9235,116.2253,115.6802,115.8164,26328.0
2022-12-15 12:30:00,118.97,119.72,118.93,119.2,18924.0,115.8164,116.5466,115.7775,116.0403,18924.0
2022-12-15 13:00:00,119.19,119.19,118.3,118.92,38558.0,116.0306,116.0306,115.1642,115.7678,38558.0
2022-12-15 13:30:00,118.92,119.0,118.42,118.96,53990.0,115.7678,115.8457,115.281,115.8067,53990.0
2022-12-15 14:00:00,119.0,119.12,118.55,118.72,26104.0,115.8457,115.9625,115.4076,115.5731,26104.0
2022-12-15 14:30:00,118.72,119.47,118.71,119.42,13723.0,115.5731,116.3032,115.5633,116.2545,13723.0
2022-12-15 15:00:00,119.47,119.58,118.69,119.26,29107.0,116.3032,116.4103,115.5439,116.0988,29107.0
2022-12-15 15:30:00,119.23,119.44,118.36,118.5,114050.0,116.0696,116.274,115.2226,115.3589,114050.0
2022-12-16 09:30:00,116.85,118.21,116.85,117.22,44784.0,113.7526,115.0766,113.7526,114.1128,44784.0
2022-12-16 10:00:00,117.1,117.18,115.13,115.93,11838.0,113.996,114.0739,112.0782,112.857,11838.0
2022-12-16 10:30:00,115.84,116.48,115.53,116.34,21208.0,112.7694,113.3924,112.4676,113.2562,21208.0
2022-12-16 11:00:00,116.31,116.48,115.25,115.47,24229.0,113.227,113.3924,112.1951,112.4092,24229.0
2022-12-16 11:30:00,115.39,115.7,114.6,114.6,26880.0,112.3313,112.6331,111.5623,111.5623,26880.0
2022-12-16 12:00:00,114.65,114.87,114.29,114.52,13272.0,111.611,111.8251,111.2605,111.4844,13272.0
2022-12-16 12:30:00,114.51,114.74,113.84,113.9,25275.0,111.4747,111.6986,110.8224,110.8808,25275.0
2022-12-16 13:00:00,113.86,114.15,113.59,113.64,24934.0,110.8419,111.1242,110.5791,110.6277,24934.0
2022-12-16 13:30:00,113.66,113.99,113.63,113.87,10558.0,110.6472,110.9685,110.618,110.8516,10558.0
2022-12-16 14:00:00,113.94,114.88,113.9,114.66,7277.0,110.9198,111.8349,110.8808,111.6207,7277.0
2022-12-16 14:30:00,114.67,115.01,114.47,114.94,15118.0,111.6304,111.9614,111.4357,111.8933,15118.0
2022-12-16 15:00:00,114.91,115.15,114.72,115.08,36254.0,111.8641,112.0977,111.6791,112.0296,36254.0
2022-12-16 15:30:00,115.11,115.84,114.73,114.83,145184.0,112.0588,112.7694,111.6888,111.7862,145184.0
2022-12-19 09:30:00,116.14,116.52,114.27,115.07,19118.0,113.0615,113.4314,111.241,112.0198,19118.0
2022-12-19 10:00:00,115.07,115.53,114.45,115.53,29946.0,112.0198,112.4676,111.4163,112.4676,29946.0
2022-12-19 10:30:00,115.54,116.22,115.29,115.44,17729.0,112.4774,113.1393,112.234,112.38,17729.0
2022-12-19 11:00:00,115.33,115.33,114.81,114.91,10583.0,112.2729,112.2729,111.7667,111.8641,10583.0
2022-12-19 11:30:00,114.73,114.8,113.62,114.15,23095.0,111.6888,111.757,110.6083,111.1242,23095.0
2022-12-19 12:00:00,114.18,114.85,114.18,114.63,13517.0,111.1534,111.8057,111.1534,111.5915,13517.0
2022-12-19 12:30:00,114.7,114.88,114.43,114.62,12387.0,111.6596,111.8349,111.3968,111.5818,12387.0
2022-12-19 13:00:00,114.62,114.84,114.31,114.4,29869.0,111.5818,111.7959,111.28,111.3676,29869.0
2022-12-19 13:30:00,114.3,114.53,113.92,114.44,26364.0,111.2702,111.4941,110.9003,111.4065,26364.0
2022-12-19 14:00:00,114.44,114.72,114.14,114.14,21502.0,111.4065,111.6791,111.1145,111.1145,21502.0
2022-12-19 14:30:00,114.15,114.43,113.82,114.01,34385.0,111.1242,111.3968,110.803,110.9879,34385.0
2022-12-19 15:00:00,113.98,114.0,113.56,113.84,26134.0,110.9587,110.9782,110.5499,110.8224,26134.0
2022-12-19 15:30:00,113.79,114.32,113.58,114.11,100937.0,110.7738,111.2897,110.5693,111.0853,100937.0
2022-12-20 09:30:00,114.27,116.49,114.27,115.77,24203.0,111.241,113.4022,111.241,112.7013,24203.0
2022-12-20 10:00:00,115.78,115.88,115.14,115.58,31750.0,112.711,112.8084,112.088,112.5163,31750.0
2022-12-20 10:30:00,115.86,116.13,115.73,115.73,14967.0,112.7889,113.0517,112.6623,112.6623,14967.0
2022-12-20 11:00:00,115.73,116.07,115.52,115.52,38905.0,112.6623,112.9933,112.4579,112.4579,38905.0
2022-12-20 11:30:00,115.66,115.72,114.86,115.54,22959.0,112.5942,112.6526,111.8154,112.4774,22959.0
2022-12-20 12:00:00,115.51,115.72,115.03,115.43,14470.0,112.4482,112.6526,111.9809,112.3703,14470.0
2022-12-20 12:30:00,115.39,116.23,115.37,116.17,12563.0,112.3313,113.1491,112.3119,113.0907,12563.0
2022-12-20 13:00:00,116.12,116.39,115.98,116.24,7517.0,113.042,113.3048,112.9057,113.1588,7517.0
2022-12-20 13:30:00,116.32,116.67,116.24,116.54,6624.0,113.2367,113.5774,113.1588,113.4509,6624.0
2022-12-20 14:00:00,116.62,117.04,116.56,116.88,14611.0,113.5287,113.9376,113.4703,113.7818,14611.0
2022-12-20 14:30:00,116.85,116.93,116.57,116.78,10054.0,113.7526,113.8305,113.4801,113.6845,10054.0
2022-12-20 15:00:00,116.79,117.11,116.57,117.11,30278.0,113.6942,114.0057,113.4801,114.0057,30278.0
2022-12-20 15:30:00,117.18,118.02,117.11,118.0,97614.0,114.0739,114.8916,114.0057,114.8722,97614.0
2022-12-21 09:30:00,119.16,120.48,119.16,119.48,17969.0,116.0014,117.2864,116.0014,116.3129,17969.0
2022-12-21 10:00:00,119.55,119.67,118.23,118.59,8899.0,116.3811,116.4979,115.0961,115.4465,8899.0
2022-12-21 10:30:00,118.74,119.45,118.62,119.22,18332.0,115.5925,116.2837,115.4757,116.0598,18332.0
2022-12-21 11:00:00,119.34,120.0,119.1,120.0,15405.0,116.1766,116.8191,115.943,116.8191,15405.0
2022-12-21 11:30:00,119.93,120.51,119.86,120.38,15151.0,116.751,117.3156,116.6829,117.1891,15151.0
2022-12-21 12:00:00,120.39,120.41,119.86,119.87,7972.0,117.1988,117.2183,116.6829,116.6926,7972.0
2022-12-21 12:30:00,119.86,120.15,119.61,120.15,9440.0,116.6829,116.9652,116.4395,116.9652,9440.0
2022-12-21 13:00:00,120.12,120.5,120.0,120.0,6745.0,116.936,117.3059,116.8191,116.8191,6745.0
2022-12-21 13:30:00,120.03,120.31,119.96,120.22,6438.0,116.8483,117.1209,116.7802,117.0333,6438.0
2022-12-21 14:00:00,120.16,120.29,119.77,119.77,8737.0,116.9749,117.1015,116.5952,116.5952,8737.0
2022-12-21 14:30:00,119.81,119.89,119.3,119.31,8816.0,116.6342,116.7121,116.1377,116.1474,8816.0
2022-12-21 15:00:00,119.26,119.37,118.97,119.12,12430.0,116.0988,116.2058,115.8164,115.9625,12430.0
2022-12-21 15:30:00,119.04,119.38,118.87,119.38,69223.0,115.8846,116.2156,115.7191,116.2156,69223.0
2022-12-22 09:30:00,117.86,118.19,116.96,117.08,10586.0,114.7359,115.0571,113.8597,113.9765,10586.0
2022-12-22 10:00:00,117.19,117.9,116.65,117.81,39167.0,114.0836,114.7748,113.5579,114.6872,39167.0
2022-12-22 10:30:00,117.81,118.5,117.73,118.19,15372.0,114.6872,115.3589,114.6093,115.0571,15372.0
2022-12-22 11:00:00,118.22,118.49,117.83,118.43,12325.0,115.0863,115.3492,114.7067,115.2908,12325.0
2022-12-22 11:30:00,118.48,118.55,117.5,117.92,15282.0,115.3394,115.4076,114.3854,114.7943,15282.0
2022-12-22 12:00:00,117.92,118.03,117.23,117.32,8758.0,114.7943,114.9014,114.1226,114.2102,8758.0
2022-12-22 12:30:00,117.36,117.45,117.13,117.34,16841.0,114.2491,114.3367,114.0252,114.2297,16841.0
2022-12-22 13:00:00,117.33,117.51,116.77,116.87,29962.0,114.2199,114.3951,113.6748,113.7721,29962.0
2022-12-22 13:30:00,116.78,116.91,116.42,116.91,9310.0,113.6845,113.8111,113.334,113.8111,9310.0
2022-12-22 14:00:00,116.9,117.89,116.9,117.89,10263.0,113.8013,114.7651,113.8013,114.7651,10263.0
2022-12-22 14:30:00,117.84,118.04,117.31,117.53,14615.0,114.7164,114.9111,114.2004,114.4146,14615.0
2022-12-22 15:00:00,117.47,118.68,117.47,118.5,19136.0,114.3562,115.5341,114.3562,115.3589,19136.0
2022-12-22 15:30:00,118.61,118.67,117.96,118.47,42635.0,115.466,115.5244,114.8332,115.3297,42635.0
2022-12-23 09:30:00,117.92,118.44,117.42,117.75,7637.0,114.7943,115.3005,114.3075,114.6288,7637.0
2022-12-23 10:00:00,118.19,119.22,118.19,118.85,12370.0,115.0571,116.0598,115.0571,115.6996,12370.0
2022-12-23 10:30:00,118.98,119.19,118.49,118.58,6728.0,115.8262,116.0306,115.3492,115.4368,6728.0
2022-12-23 11:00:00,118.53,118.69,118.45,118.55,2101.0,115.3881,115.5439,115.3102,115.4076,2101.0
2022-12-23 11:30:00,118.56,118.94,118.56,118.73,1225.0,115.4173,115.7872,115.4173,115.5828,1225.0
2022-12-23 12:00:00,118.98,119.06,118.73,118.97,4863.0,115.8262,115.9041,115.5828,115.8164,4863.0
2022-12-23 12:30:00,118.97,119.19,118.63,118.64,4255.0,115.8164,116.0306,115.4855,115.4952,4255.0
2022-12-23 13:00:00,118.63,118.98,118.53,118.57,4250.0,115.4855,115.8262,115.3881,115.427,4250.0
2022-12-23 13:30:00,118.68,118.98,118.4,118.57,8272.0,115.5341,115.8262,115.2616,115.427,8272.0
2022-12-23 14:00:00,118.51,118.71,118.43,118.58,6603.0,115.3686,115.5633,115.2908,115.4368,6603.0
2022-12-23 14:30:00,118.58,118.79,118.48,118.79,8778.0,115.4368,115.6412,115.3394,115.6412,8778.0
2022-12-23 15:00:00,118.84,118.98,118.56,118.56,5961.0,115.6899,115.8262,115.4173,115.4173,5961.0
2022-12-23 15:30:00,118.62,119.01,118.42,118.66,72513.0,115.4757,115.8554,115.281,115.5147,72513.0
2022-12-27 09:30:00,119.16,121.32,119.13,121.23,41905.0,116.0014,118.1042,115.9722,118.0165,41905.0
2022-12-27 10:00:00,121.11,122.31,120.9,121.88,13737.0,117.8997,119.0679,117.6953,118.6493,13737.0
2022-12-27 10:30:00,121.85,122.0,121.27,121.37,4646.0,118.6201,118.7661,118.0555,118.1528,4646.0
2022-12-27 11:00:00,121.32,121.7,120.41,120.67,13901.0,118.1042,118.4741,117.2183,117.4714,13901.0
2022-12-27 11:30:00,120.78,121.15,120.74,120.95,14462.0,117.5785,117.9387,117.5395,117.744,14462.0
2022-12-27 12:00:00,121.03,121.03,120.56,120.77,3630.0,117.8218,117.8218,117.3643,117.5687,3630.0
2022-12-27 12:30:00,120.91,121.07,120.58,120.72,16600.0,117.705,117.8608,117.3838,117.5201,16600.0
2022-12-27 13:00:00,120.58,121.04,120.58,120.9,5220.0,117.3838,117.8316,117.3838,117.6953,5220.0
2022-12-27 13:30:00,120.82,120.96,120.61,120.62,3512.0,117.6174,117.7537,117.413,117.4227,3512.0
2022-12-27 14:00:00,120.59,120.97,120.59,120.89,8970.0,117.3935,117.7634,117.3935,117.6856,8970.0
2022-12-27 14:30:00,121.0,121.03,120.61,120.94,6872.0,117.7926,117.8218,117.413,117.7342,6872.0
2022-12-27 15:00:00,120.98,121.23,120.49,120.53,39906.0,117.7732,118.0165,117.2962,117.3351,39906.0
2022-12-27 15:30:00,120.6,120.86,119.88,120.04,88228.0,117.4032,117.6563,116.7023,116.8581,88228.0
2022-12-28 09:30:00,119.75,120.6,119.59,119.81,6658.0,116.5758,117.4032,116.42,116.6342,6658.0
2022-12-28 10:00:00,119.81,120.51,119.72,119.91,23338.0,116.6342,117.3156,116.5466,116.7315,23338.0
2022-12-28 10:30:00,119.88,119.91,119.16,119.16,6408.0,116.7023,116.7315,116.0014,116.0014,6408.0
2022-12-28 11:00:00,119.12,119.3,118.86,119.22,3869.0,115.9625,116.1377,115.7094,116.0598,3869.0
2022-12-28 11:30:00,119.13,119.16,118.46,118.46,10044.0,115.9722,116.0014,115.32,115.32,10044.0
2022-12-28 12:00:00,118.37,118.51,117.88,117.96,4626.0,115.2324,115.3686,114.7553,114.8332,4626.0
2022-12-28 12:30:00,117.96,118.4,117.95,118.4,3957.0,114.8332,115.2616,114.8235,115.2616,3957.0
2022-12-28 13:00:00,118.64,118.64,118.21,118.21,5147.0,115.4952,115.4952,115.0766,115.0766,5147.0
2022-12-28 13:30:00,118.14,118.14,117.53,117.53,3427.0,115.0084,115.0084,114.4146,114.4146,3427.0
2022-12-28 14:00:00,117.55,117.66,117.41,117.42,4601.0,114.4341,114.5412,114.2978,114.3075,4601.0
2022-12-28 14:30:00,117.46,118.05,117.45,117.77,4796.0,114.3465,114.9208,114.3367,114.6483,4796.0
2022-12-28 15:00:00,117.73,117.73,117.09,117.3,4752.0,114.6093,114.6093,113.9863,114.1907,4752.0
2022-12-28 15:30:00,117.28,117.42,116.92,117.32,30227.0,114.1712,114.3075,113.8208,114.2102,30227.0
2022-12-29 09:30:00,117.67,118.67,117.5,118.49,8980.0,114.8846,115.861,114.7186,115.6852,8980.0
2022-12-29 10:00:00,118.39,119.24,118.28,119.16,5177.0,115.5876,116.4175,115.4802,116.3394,5177.0
2022-12-29 10:30:00,119.19,119.4,119.13,119.4,3312.0,116.3686,116.5737,116.3101,116.5737,3312.0
2022-12-29 11:00:00,119.24,119.69,119.2,119.63,3198.0,116.4175,116.8568,116.3784,116.7982,3198.0
2022-12-29 11:30:00,119.79,120.59,119.79,120.5,5538.0,116.9544,117.7355,116.9544,117.6476,5538.0
2022-12-29 12:00:00,120.58,121.08,120.58,120.97,4115.0,117.7257,118.2139,117.7257,118.1065,4115.0
2022-12-29 12:30:00,121.0,121.23,120.97,121.11,4157.0,118.1358,118.3604,118.1065,118.2432,4157.0
2022-12-29 13:00:00,121.2,121.26,120.91,120.93,2657.0,118.3311,118.3896,118.0479,118.0675,2657.0
2022-12-29 13:30:00,120.87,120.87,120.56,120.67,2789.0,118.0089,118.0089,117.7062,117.8136,2789.0
2022-12-29 14:00:00,120.74,120.74,120.46,120.54,2354.0,117.882,117.882,117.6086,117.6867,2354.0
2022-12-29 14:30:00,120.31,120.59,120.31,120.33,4887.0,117.4621,117.7355,117.4621,117.4817,4887.0
2022-12-29 15:00:00,120.3,120.34,119.88,120.04,14353.0,117.4524,117.4914,117.0423,117.1985,14353.0
2022-12-29 15:30:00,120.12,120.29,120.0,120.13,27357.0,117.2766,117.4426,117.1595,117.2864,27357.0
2022-12-30 09:30:00,119.26,119.53,118.5,119.33,8404.0,116.437,116.7006,115.695,116.5053,8404.0
2022-12-30 10:00:00,119.26,119.8,119.14,119.66,3508.0,116.437,116.9642,116.3198,116.8275,3508.0
2022-12-30 10:30:00,119.63,120.03,119.56,119.76,3824.0,116.7982,117.1888,116.7299,116.9252,3824.0
2022-12-30 11:00:00,119.8,119.9,119.47,119.47,2342.0,116.9642,117.0618,116.642,116.642,2342.0
2022-12-30 11:30:00,119.32,119.64,119.32,119.57,2684.0,116.4956,116.808,116.4956,116.7396,2684.0
2022-12-30 12:00:00,119.61,119.73,119.23,119.53,12684.0,116.7787,116.8959,116.4077,116.7006,12684.0
2022-12-30 12:30:00,119.49,119.58,119.35,119.53,9924.0,116.6615,116.7494,116.5249,116.7006,9924.0
2022-12-30 13:00:00,119.49,119.53,118.75,119.0,14891.0,116.6615,116.7006,115.9391,116.1831,14891.0
2022-12-30 13:30:00,119.2,119.32,119.09,119.25,2008.0,116.3784,116.4956,116.271,116.4272,2008.0
2022-12-30 14:00:00,119.13,119.38,118.96,119.34,5893.0,116.3101,116.5541,116.1441,116.5151,5893.0
2022-12-30 14:30:00,119.29,119.61,119.23,119.5,8967.0,116.4663,116.7787,116.4077,116.6713,8967.0
2022-12-30 15:00:00,119.54,120.17,119.53,119.92,11384.0,116.7104,117.3254,116.7006,117.0814,11384.0
2022-12-30 15:30:00,119.93,121.06,119.83,119.98,100634.0,117.0911,118.1944,116.9935,117.1399,100634.0
2023-01-03 09:30:00,121.48,122.37,121.01,121.35,16870.0,118.6044,119.4734,118.1456,118.4775,16870.0
2023-01-03 10:00:00,121.22,121.89,120.65,121.17,16358.0,118.3506,119.0047,117.7941,118.3018,16358.0
2023-01-03 10:30:00,121.21,121.72,121.03,121.54,21781.0,118.3408,118.8388,118.1651,118.663,21781.0
2023-01-03 11:00:00,121.54,121.68,120.14,120.19,24687.0,118.663,118.7997,117.2962,117.345,24687.0
2023-01-03 11:30:00,120.1,120.12,119.14,119.48,13528.0,117.2571,117.2766,116.3198,116.6518,13528.0
2023-01-03 12:00:00,119.49,119.62,118.69,119.35,11289.0,116.6615,116.7885,115.8805,116.5249,11289.0
2023-01-03 12:30:00,119.38,119.66,118.62,119.0,8855.0,116.5541,116.8275,115.8121,116.1831,8855.0
2023-01-03 13:00:00,118.84,119.45,118.75,119.33,4090.0,116.0269,116.6225,115.9391,116.5053,4090.0
2023-01-03 13:30:00,119.41,120.13,119.31,120.02,12778.0,116.5834,117.2864,116.4858,117.179,12778.0
2023-01-03 14:00:00,119.98,120.13,119.29,120.11,14825.0,117.1399,117.2864,116.4663,117.2669,14825.0
2023-01-03 14:30:00,120.12,120.22,119.43,120.16,21090.0,117.2766,117.3743,116.603,117.3157,21090.0
2023-01-03 15:00:00,120.28,120.73,120.15,120.37,11965.0,117.4328,117.8722,117.3059,117.5207,11965.0
2023-01-03 15:30:00,120.4,121.27,120.34,120.68,94564.0,117.55,118.3994,117.4914,117.8234,94564.0
2023-01-04 09:30:00,121.98,122.97,121.36,122.87,18249.0,119.0926,120.0592,118.4873,119.9615,18249.0
2023-01-04 10:00:00,122.74,123.0,121.4,121.73,46174.0,119.8346,120.0885,118.5263,118.8485,46174.0
2023-01-04 10:30:00,121.74,122.84,121.48,122.84,17457.0,118.8583,119.9322,118.6044,119.9322,17457.0
2023-01-04 11:00:00,122.82,123.17,122.62,123.06,32965.0,119.9127,120.2544,119.7175,120.147,32965.0
2023-01-04 11:30:00,123.28,123.79,122.84,123.44,55998.0,120.3618,120.8598,119.9322,120.518,55998.0
2023-01-04 12:00:00,123.44,123.67,122.88,123.34,42865.0,120.518,120.7426,119.9713,120.4204,42865.0
2023-01-04 12:30:00,123.42,123.94,123.42,123.71,5334.0,120.4985,121.0062,120.4985,120.7816,5334.0
2023-01-04 13:00:00,123.71,124.04,123.5,123.9,4868.0,120.7816,121.1038,120.5766,120.9672,4868.0
2023-01-04 13:30:00,123.94,124.24,123.78,123.78,6124.0,121.0062,121.2991,120.85,120.85,6124.0
2023-01-04 14:00:00,123.85,123.9,123.0,123.16,27115.0,120.9183,120.9672,120.0885,120.2447,27115.0
2023-01-04 14:30:00,123.18,124.39,123.11,124.36,15629.0,120.2642,121.4456,120.1959,121.4163,15629.0
2023-01-04 15:00:00,124.38,124.59,124.01,124.38,17892.0,121.4358,121.6408,121.0745,121.4358,17892.0
2023-01-04 15:30:00,124.4,124.42,123.47,124.09,78265.0,121.4553,121.4748,120.5473,121.1527,78265.0
2023-01-05 09:30:00,123.6,123.83,122.22,123.15,9469.0,120.6743,120.8988,119.3269,120.2349,9469.0
2023-01-05 10:00:00,122.92,124.14,122.92,124.02,14063.0,120.0103,121.2015,120.0103,121.0843,14063.0
2023-01-05 10:30:00,124.08,124.08,123.06,123.2,5021.0,121.1429,121.1429,120.147,120.2837,5021.0
2023-01-05 11:00:00,123.18,123.28,122.97,123.09,11411.0,120.2642,120.3618,120.0592,120.1763,11411.0
2023-01-05 11:30:00,123.11,123.63,123.1,123.54,11002.0,120.1959,120.7035,120.1861,120.6157,11002.0
2023-01-05 12:00:00,123.49,123.66,123.09,123.28,9987.0,120.5669,120.7328,120.1763,120.3618,9987.0
2023-01-05 12:30:00,123.28,123.39,122.96,123.09,4442.0,120.3618,120.4692,120.0494,120.1763,4442.0
2023-01-05 13:00:00,123.04,123.18,122.6,123.15,4765.0,120.1275,120.2642,119.6979,120.2349,4765.0
2023-01-05 13:30:00,123.11,123.17,122.46,122.59,5139.0,120.1959,120.2544,119.5612,119.6882,5139.0
2023-01-05 14:00:00,122.43,122.47,121.77,121.83,9476.0,119.5319,119.571,118.8876,118.9462,9476.0
2023-01-05 14:30:00,121.87,122.8,121.86,122.4,13779.0,118.9852,119.8932,118.9754,119.5027,13779.0
2023-01-05 15:00:00,122.35,122.35,121.7,121.7,10408.0,119.4538,119.4538,118.8192,118.8192,10408.0
2023-01-05 15:30:00,121.7,121.98,121.35,121.38,61462.0,118.8192,119.0926,118.4775,118.5068,61462.0
2023-01-06 09:30:00,122.72,123.94,122.67,123.29,9997.0,119.8151,121.0062,119.7663,120.3716,9997.0
2023-01-06 10:00:00,123.39,124.3,123.39,124.24,10140.0,120.4692,121.3577,120.4692,121.2991,10140.0
2023-01-06 10:30:00,124.31,125.3,124.31,125.07,12200.0,121.3674,122.334,121.3674,122.1095,12200.0
2023-01-06 11:00:00,125.14,125.25,124.71,125.13,6737.0,122.1778,122.2852,121.758,122.168,6737.0
2023-01-06 11:30:00,124.96,125.66,124.95,125.49,10060.0,122.0021,122.6855,121.9923,122.5195,10060.0
2023-01-06 12:00:00,125.36,125.8,125.19,125.49,8175.0,122.3926,122.8222,122.2266,122.5195,8175.0
2023-01-06 12:30:00,125.57,125.6,125.33,125.38,3108.0,122.5976,122.6269,122.3633,122.4121,3108.0
2023-01-06 13:00:00,125.46,126.03,125.46,125.96,6353.0,122.4902,123.0467,122.4902,122.9784,6353.0
2023-01-06 13:30:00,125.93,126.19,125.86,126.02,5482.0,122.9491,123.2029,122.8808,123.037,5482.0
2023-01-06 14:00:00,126.01,126.57,125.97,126.4,8328.0,123.0272,123.574,122.9882,123.408,8328.0
2023-01-06 14:30:00,126.3,126.5,126.01,126.1,24757.0,123.3103,123.5056,123.0272,123.1151,24757.0
2023-01-06 15:00:00,125.96,126.24,125.94,126.02,9716.0,122.9784,123.2518,122.9589,123.037,9716.0
2023-01-06 15:30:00,125.99,126.33,125.76,126.01,51761.0,123.0077,123.3396,122.7831,123.0272,51761.0
2023-01-09 09:30:00,127.44,127.81,126.03,127.69,28083.0,124.4234,124.7846,123.0467,124.6674,28083.0
2023-01-09 10:00:00,127.68,129.21,127.52,129.18,44841.0,124.6577,126.1515,124.5015,126.1222,44841.0
2023-01-09 10:30:00,129.11,130.53,128.97,130.32,31650.0,126.0538,127.4402,125.9171,127.2352,31650.0
2023-01-09 11:00:00,130.33,131.69,130.32,131.16,39052.0,127.2449,128.5728,127.2352,128.0553,39052.0
2023-01-09 11:30:00,131.2,131.48,130.61,130.97,29387.0,128.0944,128.3677,127.5183,127.8698,29387.0
2023-01-09 12:00:00,131.04,131.67,130.68,131.67,24539.0,127.9381,128.5532,127.5867,128.5532,24539.0
2023-01-09 12:30:00,131.59,131.84,131.3,131.42,19406.0,128.4751,128.7192,128.192,128.3091,19406.0
2023-01-09 13:00:00,131.42,131.58,130.63,131.02,13777.0,128.3091,128.4654,127.5378,127.9186,13777.0
2023-01-09 13:30:00,131.06,131.24,130.62,131.17,21938.0,127.9577,128.1334,127.5281,128.0651,21938.0
2023-01-09 14:00:00,131.16,131.35,130.37,130.5,11306.0,128.0553,128.2408,127.284,127.4109,11306.0
2023-01-09 14:30:00,130.42,130.52,129.92,129.98,18905.0,127.3328,127.4304,126.8447,126.9032,18905.0
2023-01-09 15:00:00,129.97,130.25,129.93,130.14,24598.0,126.8935,127.1668,126.8544,127.0594,24598.0
2023-01-09 15:30:00,130.16,130.41,129.86,130.13,152262.0,127.079,127.3231,126.7861,127.0497,152262.0
2023-01-10 09:30:00,129.13,131.77,129.13,131.12,17054.0,126.0734,128.6509,126.0734,128.0162,17054.0
2023-01-10 10:00:00,131.1,131.36,130.88,130.91,17234.0,127.9967,128.2506,127.7819,127.8112,17234.0
2023-01-10 10:30:00,130.88,131.29,130.42,131.28,20806.0,127.7819,128.1822,127.3328,128.1725,20806.0
2023-01-10 11:00:00,131.24,131.26,130.84,131.0,9286.0,128.1334,128.1529,127.7429,127.8991,9286.0
2023-01-10 11:30:00,130.94,131.4,130.89,131.36,28416.0,127.8405,128.2896,127.7917,128.2506,28416.0
2023-01-10 12:00:00,131.29,131.59,131.15,131.35,15452.0,128.1822,128.4751,128.0455,128.2408,15452.0
2023-01-10 12:30:00,131.35,131.63,131.29,131.5,30154.0,128.2408,128.5142,128.1822,128.3873,30154.0
2023-01-10 13:00:00,131.5,131.6,131.24,131.41,11853.0,128.3873,128.4849,128.1334,128.2994,11853.0
2023-01-10 13:30:00,131.41,131.64,130.47,130.65,134793.0,128.2994,128.5239,127.3816,127.5574,134793.0
2023-01-10 14:00:00,130.74,130.74,130.05,130.17,6715.0,127.6452,127.6452,126.9716,127.0887,6715.0
2023-01-10 14:30:00,130.17,130.79,130.16,130.31,9335.0,127.0887,127.6941,127.079,127.2254,9335.0
2023-01-10 15:00:00,130.37,130.64,129.92,129.98,10328.0,127.284,127.5476,126.8447,126.9032,10328.0
2023-01-10 15:30:00,129.95,130.12,129.28,129.39,116517.0,126.8739,127.0399,126.2198,126.3272,116517.0
2023-01-11 09:30:00,130.7,133.0,130.7,132.42,96616.0,127.6062,129.8517,127.6062,129.2855,96616.0
2023-01-11 10:00:00,132.61,132.95,132.31,132.39,18020.0,129.471,129.8029,129.1781,129.2562,18020.0
2023-01-11 10:30:00,132.39,132.86,131.95,132.34,13792.0,129.2562,129.7151,128.8266,129.2074,13792.0
2023-01-11 11:00:00,132.28,132.45,132.25,132.34,5197.0,129.1488,129.3148,129.1195,129.2074,5197.0
2023-01-11 11:30:00,132.41,133.52,132.33,133.25,48277.0,129.2757,130.3594,129.1976,130.0958,48277.0
2023-01-11 12:00:00,133.24,133.27,132.9,132.98,13366.0,130.0861,130.1154,129.7541,129.8322,13366.0
2023-01-11 12:30:00,133.08,133.19,132.89,133.15,12231.0,129.9299,130.0372,129.7443,129.9982,12231.0
2023-01-11 13:00:00,133.1,133.36,132.96,133.08,17351.0,129.9494,130.2032,129.8127,129.9299,17351.0
2023-01-11 13:30:00,133.02,133.07,132.61,132.79,8215.0,129.8713,129.9201,129.471,129.6467,8215.0
2023-01-11 14:00:00,132.85,133.08,132.78,133.04,9292.0,129.7053,129.9299,129.637,129.8908,9292.0
2023-01-11 14:30:00,133.03,133.25,133.02,133.18,14198.0,129.881,130.0958,129.8713,130.0275,14198.0
2023-01-11 15:00:00,133.2,133.69,133.19,133.47,107999.0,130.047,130.5254,130.0372,130.3106,107999.0
2023-01-11 15:30:00,133.48,134.51,133.33,134.39,96015.0,130.3204,131.326,130.1739,131.2088,96015.0
2023-01-12 09:30:00,135.0,135.6,133.27,134.59,9341.0,131.8044,132.3902,130.1154,131.4041,9341.0
2023-01-12 10:00:00,135.36,135.45,134.23,134.97,9919.0,132.1559,132.2438,131.0526,131.7751,9919.0
2023-01-12 10:30:00,134.82,135.11,133.69,133.7,39670.0,131.6287,131.9118,130.5254,130.5352,39670.0
2023-01-12 11:00:00,133.49,133.99,132.88,133.99,11752.0,130.3301,130.8183,129.7346,130.8183,11752.0
2023-01-12 11:30:00,133.82,134.39,133.68,134.37,9393.0,130.6523,131.2088,130.5156,131.1893,9393.0
2023-01-12 12:00:00,134.26,135.05,134.21,135.04,5561.0,131.0819,131.8532,131.0331,131.8435,5561.0
2023-01-12 12:30:00,134.95,135.34,134.86,135.06,10167.0,131.7556,132.1364,131.6677,131.863,10167.0
2023-01-12 13:00:00,135.02,135.28,133.69,133.73,10289.0,131.8239,132.0778,130.5254,130.5645,10289.0
2023-01-12 13:30:00,133.73,134.61,133.73,134.42,3915.0,130.5645,131.4236,130.5645,131.2381,3915.0
2023-01-12 14:00:00,134.52,134.52,133.97,134.25,6461.0,131.3358,131.3358,130.7988,131.0722,6461.0
2023-01-12 14:30:00,134.15,134.72,134.13,134.72,10070.0,130.9745,131.531,130.955,131.531,10070.0
2023-01-12 15:00:00,134.66,134.84,134.46,134.81,11845.0,131.4725,131.6482,131.2772,131.6189,11845.0
2023-01-12 15:30:00,134.85,135.0,134.28,134.89,62320.0,131.658,131.8044,131.1014,131.697,62320.0
2023-01-13 09:30:00,134.15,134.94,133.83,134.77,9175.0,130.9745,131.7458,130.6621,131.5798,9175.0
2023-01-13 10:00:00,134.39,135.97,134.35,135.82,11141.0,131.2088,132.7514,131.1698,132.605,11141.0
2023-01-13 10:30:00,135.81,135.81,135.08,135.33,4124.0,132.5952,132.5952,131.8825,132.1266,4124.0
2023-01-13 11:00:00,135.12,135.37,134.95,135.15,18489.0,131.9216,132.1656,131.7556,131.9509,18489.0
2023-01-13 11:30:00,134.95,135.21,134.88,135.1,3167.0,131.7556,132.0094,131.6872,131.902,3167.0
2023-01-13 12:00:00,135.02,135.46,134.99,135.44,6559.0,131.8239,132.2535,131.7946,132.234,6559.0
2023-01-13 12:30:00,135.44,136.02,135.38,136.02,7203.0,132.234,132.8003,132.1754,132.8003,7203.0
2023-01-13 13:00:00,136.12,136.34,135.93,136.14,8935.0,132.8979,133.1127,132.7124,132.9174,8935.0
2023-01-13 13:30:00,136.25,137.16,136.25,137.15,10548.0,133.0248,133.9133,133.0248,133.9035,10548.0
2023-01-13 14:00:00,137.13,137.24,136.93,136.97,5801.0,133.884,133.9914,133.6887,133.7278,5801.0
2023-01-13 14:30:00,136.97,137.21,136.77,137.08,5913.0,133.7278,133.9621,133.5325,133.8352,5913.0
2023-01-13 15:00:00,137.06,137.32,137.03,137.12,7597.0,133.8156,134.0695,133.7864,133.8742,7597.0
2023-01-13 15:30:00,137.14,137.62,137.02,137.34,59921.0,133.8937,134.3624,133.7766,134.089,59921.0
2023-01-17 09:30:00,137.0,137.55,136.36,137.42,8147.0,133.7571,134.294,133.1322,134.1671,8147.0
2023-01-17 10:00:00,137.41,137.71,136.88,137.41,14635.0,134.1574,134.4503,133.6399,134.1574,14635.0
2023-01-17 10:30:00,137.2,137.26,136.6,136.97,6516.0,133.9523,134.0109,133.3665,133.7278,6516.0
2023-01-17 11:00:00,136.92,137.03,136.78,136.89,4620.0,133.679,133.7864,133.5423,133.6497,4620.0
2023-01-17 11:30:00,136.95,137.19,136.79,137.19,6191.0,133.7082,133.9426,133.552,133.9426,6191.0
2023-01-17 12:00:00,137.22,137.29,136.93,137.05,4594.0,133.9719,134.0402,133.6887,133.8059,4594.0
2023-01-17 12:30:00,137.07,137.42,137.04,137.22,6646.0,133.8254,134.1671,133.7961,133.9719,6646.0
2023-01-17 13:00:00,137.28,137.74,137.28,137.47,8234.0,134.0304,134.4795,134.0304,134.2159,8234.0
2023-01-17 13:30:00,137.6,137.93,137.54,137.74,9364.0,134.3429,134.665,134.2843,134.4795,9364.0
2023-01-17 14:00:00,137.71,137.91,136.96,137.06,6912.0,134.4503,134.6455,133.718,133.8156,6912.0
2023-01-17 14:30:00,137.08,137.35,136.95,137.05,8566.0,133.8352,134.0988,133.7082,133.8059,8566.0
2023-01-17 15:00:00,137.08,137.16,136.5,136.7,7916.0,133.8352,133.9133,133.2689,133.4642,7916.0
2023-01-17 15:30:00,136.67,136.79,136.37,136.56,38453.0,133.4349,133.552,133.142,133.3275,38453.0
2023-01-18 09:30:00,137.02,138.01,136.71,137.85,5325.0,133.7766,134.7432,133.4739,134.5869,5325.0
2023-01-18 10:00:00,137.96,138.1,137.05,137.42,14047.0,134.6943,134.831,133.8059,134.1671,14047.0
2023-01-18 10:30:00,137.33,137.4,135.86,135.88,20271.0,134.0792,134.1476,132.644,132.6636,20271.0
2023-01-18 11:00:00,135.96,136.28,135.74,136.2,12203.0,132.7417,133.0541,132.5269,132.976,12203.0
2023-01-18 11:30:00,136.0,136.01,134.99,135.27,13596.0,132.7807,132.7905,131.7946,132.068,13596.0
2023-01-18 12:00:00,135.35,135.35,134.39,134.39,6309.0,132.1461,132.1461,131.2088,131.2088,6309.0
2023-01-18 12:30:00,134.53,134.75,134.34,134.67,9632.0,131.3455,131.5603,131.16,131.4822,9632.0
2023-01-18 13:00:00,134.72,134.85,134.01,134.68,12096.0,131.531,131.658,130.8378,131.492,12096.0
2023-01-18 13:30:00,134.82,135.7,134.82,135.42,8395.0,131.6287,132.4878,131.6287,132.2145,8395.0
2023-01-18 14:00:00,135.43,135.43,134.6,134.61,8137.0,132.2242,132.2242,131.4139,131.4236,8137.0
2023-01-18 14:30:00,134.72,134.77,133.95,134.02,23977.0,131.531,131.5798,130.7793,130.8476,23977.0
2023-01-18 15:00:00,133.99,134.25,133.66,134.03,25472.0,130.8183,131.0722,130.4961,130.8574,25472.0
2023-01-18 15:30:00,134.08,134.19,133.32,133.47,56509.0,130.9062,131.0136,130.1642,130.3106,56509.0
2023-01-19 09:30:00,132.34,133.43,131.12,131.97,12950.0,129.2074,130.2716,128.0162,128.8461,12950.0
2023-01-19 10:00:00,132.0,132.98,131.91,132.44,6621.0,128.8754,129.8322,128.7875,129.305,6621.0
2023-01-19 10:30:00,132.5,132.97,130.9,131.19,25094.0,129.3636,129.8225,127.8015,128.0846,25094.0
2023-01-19 11:00:00,131.29,132.23,131.29,131.87,11380.0,128.1822,129.1,128.1822,128.7485,11380.0
2023-01-19 11:30:00,131.93,132.08,131.46,131.65,9790.0,128.8071,128.9535,128.3482,128.5337,9790.0
2023-01-19 12:00:00,131.8,132.24,131.8,132.0,7171.0,128.6802,129.1097,128.6802,128.8754,7171.0
2023-01-19 12:30:00,132.02,132.66,131.99,132.02,9654.0,128.8949,129.5198,128.8657,128.8949,9654.0
2023-01-19 13:00:00,132.17,133.02,132.16,132.93,11987.0,129.0414,129.8713,129.0316,129.7834,11987.0
2023-01-19 13:30:00,133.12,133.26,132.85,133.03,11505.0,129.9689,130.1056,129.7053,129.881,11505.0
2023-01-19 14:00:00,133.0,133.49,132.89,133.46,5837.0,129.8517,130.3301,129.7443,130.3009,5837.0
2023-01-19 14:30:00,133.46,133.59,132.94,133.14,7560.0,130.3009,130.4278,129.7932,129.9884,7560.0
2023-01-19 15:00:00,133.15,133.19,132.65,132.69,4830.0,129.9982,130.0372,129.51,129.5491,4830.0
2023-01-19 15:30:00,132.67,132.67,132.15,132.46,51353.0,129.5296,129.5296,129.0219,129.3245,51353.0
2023-01-20 09:30:00,133.42,133.42,131.69,133.38,26607.0,130.2618,130.2618,128.5728,130.2228,26607.0
2023-01-20 10:00:00,133.27,133.85,133.07,133.63,16073.0,130.1154,130.6816,129.9201,130.4668,16073.0
2023-01-20 10:30:00,133.82,134.17,133.55,133.71,20319.0,130.6523,130.9941,130.3887,130.5449,20319.0
2023-01-20 11:00:00,133.8,134.05,133.29,133.37,11531.0,130.6328,130.8769,130.1349,130.213,11531.0
2023-01-20 11:30:00,133.36,133.74,133.26,133.59,6732.0,130.2032,130.5742,130.1056,130.4278,6732.0
2023-01-20 12:00:00,133.44,134.01,133.36,133.99,14747.0,130.2813,130.8378,130.2032,130.8183,14747.0
2023-01-20 12:30:00,133.76,133.86,133.43,133.43,2217.0,130.5938,130.6914,130.2716,130.2716,2217.0
2023-01-20 13:00:00,133.59,133.76,133.24,133.37,3349.0,130.4278,130.5938,130.0861,130.213,3349.0
2023-01-20 13:30:00,133.56,134.06,133.46,133.91,6755.0,130.3985,130.8867,130.3009,130.7402,6755.0
2023-01-20 14:00:00,133.87,134.25,133.85,134.15,4886.0,130.7012,131.0722,130.6816,130.9745,4886.0
2023-01-20 14:30:00,134.23,134.25,133.63,133.86,9298.0,131.0526,131.0722,130.4668,130.6914,9298.0
2023-01-20 15:00:00,133.99,134.47,133.99,134.44,16787.0,130.8183,131.2869,130.8183,131.2577,16787.0
2023-01-20 15:30:00,134.45,134.9,134.06,134.73,41885.0,131.2674,131.7068,130.8867,131.5408,41885.0
2023-01-23 09:30:00,135.34,136.15,134.36,134.54,27576.0,132.1364,132.9272,131.1796,131.3553,27576.0
2023-01-23 10:00:00,134.52,135.89,134.52,134.9,37327.0,131.3358,132.6733,131.3358,131.7068,37327.0
2023-01-23 10:30:00,135.01,137.28,134.77,137.26,26415.0,131.8142,134.0304,131.5798,134.0109,26415.0
2023-01-23 11:00:00,137.16,138.03,136.56,136.74,45554.0,133.9133,134.7627,133.3275,133.5032,45554.0
2023-01-23 11:30:00,136.81,137.29,136.4,136.72,28543.0,133.5716,134.0402,133.1713,133.4837,28543.0
2023-01-23 12:00:00,136.72,137.55,136.36,136.99,37496.0,133.4837,134.294,133.1322,133.7473,37496.0
2023-01-23 12:30:00,136.88,137.69,136.88,137.54,20611.0,133.6399,134.4307,133.6399,134.2843,20611.0
2023-01-23 13:00:00,137.59,137.91,137.1,137.24,27670.0,134.3331,134.6455,133.8547,133.9914,27670.0
2023-01-23 13:30:00,137.28,138.08,137.0,137.62,23199.0,134.0304,134.8115,133.7571,134.3624,23199.0
2023-01-23 14:00:00,137.59,137.62,136.06,136.16,29282.0,134.3331,134.3624,132.8393,132.9369,29282.0
2023-01-23 14:30:00,136.16,136.49,135.76,136.04,31256.0,132.9369,133.2591,132.5464,132.8198,31256.0
2023-01-23 15:00:00,136.08,136.84,135.99,136.38,31500.0,132.8588,133.6008,132.771,133.1517,31500.0
2023-01-23 15:30:00,136.38,137.0,136.15,136.71,130867.0,133.1517,133.7571,132.9272,133.4739,130867.0
2023-01-24 09:30:00,135.97,136.73,135.68,135.68,4923.0,132.7514,133.4935,132.4683,132.4683,4923.0
2023-01-24 10:00:00,136.11,136.97,134.98,136.4,22539.0,132.8881,133.7278,131.7849,133.1713,22539.0
2023-01-24 10:30:00,136.48,136.55,134.53,136.12,27175.0,133.2494,133.3177,131.3455,132.8979,27175.0
2023-01-24 11:00:00,136.12,136.12,135.23,135.9,24736.0,132.8979,132.8979,132.029,132.6831,24736.0
2023-01-24 11:30:00,135.9,136.7,135.64,135.82,18618.0,132.6831,133.4642,132.4293,132.605,18618.0
2023-01-24 12:00:00,135.96,136.14,135.51,135.8,28657.0,132.7417,132.9174,132.3023,132.5855,28657.0
2023-01-24 12:30:00,135.92,136.17,135.65,135.91,21533.0,132.7026,132.9467,132.439,132.6929,21533.0
2023-01-24 13:00:00,135.81,135.92,135.38,135.47,26952.0,132.5952,132.7026,132.1754,132.2633,26952.0
2023-01-24 13:30:00,135.59,136.1,135.23,135.44,21938.0,132.3804,132.8784,132.029,132.234,21938.0
2023-01-24 14:00:00,135.44,135.53,134.76,134.83,19253.0,132.234,132.3219,131.5701,131.6384,19253.0
2023-01-24 14:30:00,134.91,135.37,134.59,135.2,25315.0,131.7165,132.1656,131.4041,131.9997,25315.0
2023-01-24 15:00:00,135.2,135.2,134.19,134.37,36386.0,131.9997,131.9997,131.0136,131.1893,36386.0
2023-01-24 15:30:00,134.44,134.66,133.38,134.42,209945.0,131.2577,131.4725,130.2228,131.2381,209945.0
2023-01-25 09:30:00,133.53,134.11,132.87,133.13,10957.0,130.3692,130.9355,129.7248,129.9787,10957.0
2023-01-25 10:00:00,133.17,133.51,131.52,131.67,26246.0,130.0177,130.3497,128.4068,128.5532,26246.0
2023-01-25 10:30:00,131.72,132.11,131.11,131.86,12640.0,128.602,128.9828,128.0065,128.7387,12640.0
2023-01-25 11:00:00,131.79,133.02,131.77,132.65,14381.0,128.6704,129.8713,128.6509,129.51,14381.0
2023-01-25 11:30:00,132.65,133.01,132.44,132.89,8404.0,129.51,129.8615,129.305,129.7443,8404.0
2023-01-25 12:00:00,132.85,132.86,132.48,132.56,6679.0,129.7053,129.7151,129.3441,129.4222,6679.0
2023-01-25 12:30:00,132.6,132.89,132.6,132.8,9820.0,129.4612,129.7443,129.4612,129.6565,9820.0
2023-01-25 13:00:00,132.72,133.26,132.68,133.16,11706.0,129.5784,130.1056,129.5393,130.008,11706.0
2023-01-25 13:30:00,133.19,133.45,133.07,133.34,11648.0,130.0372,130.2911,129.9201,130.1837,11648.0
2023-01-25 14:00:00,133.29,134.13,133.24,133.59,9876.0,130.1349,130.955,130.0861,130.4278,9876.0
2023-01-25 14:30:00,133.64,133.79,133.47,133.79,6631.0,130.4766,130.623,130.3106,130.623,6631.0
2023-01-25 15:00:00,133.75,133.89,133.38,133.5,14208.0,130.584,130.7207,130.2228,130.3399,14208.0
2023-01-25 15:30:00,133.52,134.15,133.17,134.14,73394.0,130.3594,130.9745,130.0177,130.9648,73394.0
2023-01-26 09:30:00,135.09,135.73,134.34,134.56,5824.0,131.8923,132.5171,131.16,131.3748,5824.0
2023-01-26 10:00:00,134.72,136.06,134.72,135.86,8346.0,131.531,132.8393,131.531,132.644,8346.0
2023-01-26 10:30:00,135.76,136.01,134.81,135.34,60017.0,132.5464,132.7905,131.6189,132.1364,60017.0
2023-01-26 11:00:00,135.34,136.25,135.33,136.0,12058.0,132.1364,133.0248,132.1266,132.7807,12058.0
2023-01-26 11:30:00,136.0,136.85,135.86,136.76,11899.0,132.7807,133.6106,132.644,133.5227,11899.0
2023-01-26 12:00:00,136.9,137.54,136.69,136.77,13009.0,133.6594,134.2843,133.4544,133.5325,13009.0
2023-01-26 12:30:00,136.86,137.3,136.48,136.78,18548.0,133.6204,134.05,133.2494,133.5423,18548.0
2023-01-26 13:00:00,136.77,137.15,136.55,137.13,12574.0,133.5325,133.9035,133.3177,133.884,12574.0
2023-01-26 13:30:00,137.05,137.73,137.05,137.5,12173.0,133.8059,134.4698,133.8059,134.2452,12173.0
2023-01-26 14:00:00,137.46,137.57,137.04,137.09,14433.0,134.2062,134.3136,133.7961,133.8449,14433.0
2023-01-26 14:30:00,137.04,137.56,137.02,137.55,13404.0,133.7961,134.3038,133.7766,134.294,13404.0
2023-01-26 15:00:00,137.58,137.59,136.81,136.85,14229.0,134.3233,134.3331,133.5716,133.6106,14229.0
2023-01-26 15:30:00,136.78,137.05,136.51,136.74,68479.0,133.5423,133.8059,133.2787,133.5032,68479.0
2023-01-27 09:30:00,136.53,137.93,136.41,137.63,21426.0,133.2982,134.665,133.181,134.3721,21426.0
2023-01-27 10:00:00,137.69,139.23,137.68,139.13,15464.0,134.4307,135.9343,134.421,135.8366,15464.0
2023-01-27 10:30:00,139.2,139.24,138.06,138.36,13917.0,135.905,135.944,134.792,135.0849,13917.0
2023-01-27 11:00:00,138.36,138.38,137.66,138.2,19823.0,135.0849,135.1044,134.4014,134.9287,19823.0
2023-01-27 11:30:00,138.31,138.56,138.07,138.09,7070.0,135.0361,135.2801,134.8017,134.8213,7070.0
2023-01-27 12:00:00,138.11,138.42,137.88,138.28,9971.0,134.8408,135.1434,134.6162,135.0068,9971.0
2023-01-27 12:30:00,138.28,139.12,138.14,138.91,8949.0,135.0068,135.8269,134.8701,135.6218,8949.0
2023-01-27 13:00:00,138.97,139.09,138.43,138.5,5303.0,135.6804,135.7976,135.1532,135.2216,5303.0
2023-01-27 13:30:00,138.5,138.79,138.41,138.78,10633.0,135.2216,135.5047,135.1337,135.4949,10633.0
2023-01-27 14:00:00,138.69,138.74,138.41,138.44,10060.0,135.4071,135.4559,135.1337,135.163,10060.0
2023-01-27 14:30:00,138.44,138.85,138.44,138.68,15010.0,135.163,135.5633,135.163,135.3973,15010.0
2023-01-27 15:00:00,138.66,138.83,138.41,138.56,14396.0,135.3778,135.5437,135.1337,135.2801,14396.0
2023-01-27 15:30:00,138.56,138.58,137.63,138.05,92937.0,135.2801,135.2997,134.3721,134.7822,92937.0
2023-01-30 09:30:00,137.16,138.35,137.16,138.11,12109.0,133.9133,135.0751,133.9133,134.8408,12109.0
2023-01-30 10:00:00,138.25,138.92,137.9,138.18,26104.0,134.9775,135.6316,134.6358,134.9091,26104.0
2023-01-30 10:30:00,138.09,138.09,137.17,137.45,4757.0,134.8213,134.8213,133.923,134.1964,4757.0
2023-01-30 11:00:00,137.47,137.93,137.35,137.73,7358.0,134.2159,134.665,134.0988,134.4698,7358.0
2023-01-30 11:30:00,137.91,138.0,137.42,137.56,4020.0,134.6455,134.7334,134.1671,134.3038,4020.0
2023-01-30 12:00:00,137.71,137.72,137.4,137.72,2719.0,134.4503,134.46,134.1476,134.46,2719.0
2023-01-30 12:30:00,137.78,137.88,137.46,137.67,2757.0,134.5186,134.6162,134.2062,134.4112,2757.0
2023-01-30 13:00:00,137.56,138.03,137.56,137.96,3516.0,134.3038,134.7627,134.3038,134.6943,3516.0
2023-01-30 13:30:00,137.91,137.92,137.54,137.71,2814.0,134.6455,134.6553,134.2843,134.4503,2814.0
2023-01-30 14:00:00,137.79,137.9,137.31,137.52,5716.0,134.5284,134.6358,134.0597,134.2648,5716.0
2023-01-30 14:30:00,137.52,137.52,136.77,137.2,11082.0,134.2648,134.2648,133.5325,133.9523,11082.0
2023-01-30 15:00:00,137.17,137.25,136.47,136.52,8573.0,133.923,134.0011,133.2396,133.2884,8573.0
2023-01-30 15:30:00,136.39,136.45,135.82,136.14,37674.0,133.1615,133.2201,132.605,132.9174,37674.0
2023-01-31 09:30:00,135.83,136.98,135.21,135.28,12604.0,132.6148,133.7375,132.0094,132.0778,12604.0
2023-01-31 10:00:00,135.29,136.44,135.07,136.43,31520.0,132.0875,133.2103,131.8727,133.2006,31520.0
2023-01-31 10:30:00,136.46,137.25,136.42,137.25,15754.0,133.2298,134.0011,133.1908,134.0011,15754.0
2023-01-31 11:00:00,137.24,137.73,137.01,137.65,18308.0,133.9914,134.4698,133.7668,134.3917,18308.0
2023-01-31 11:30:00,137.5,137.88,137.27,137.59,6188.0,134.2452,134.6162,134.0207,134.3331,6188.0
2023-01-31 12:00:00,137.59,138.15,137.49,138.11,10270.0,134.3331,134.8798,134.2355,134.8408,10270.0
2023-01-31 12:30:00,138.2,139.28,138.2,139.28,20543.0,134.9287,135.9831,134.9287,135.9831,20543.0
2023-01-31 13:00:00,139.28,139.78,138.93,139.0,14254.0,135.9831,136.4713,135.6414,135.7097,14254.0
2023-01-31 13:30:00,139.01,139.57,138.4,138.4,24836.0,135.7195,136.2662,135.1239,135.1239,24836.0
2023-01-31 14:00:00,138.47,138.74,137.84,137.96,18829.0,135.1923,135.4559,134.5772,134.6943,18829.0
2023-01-31 14:30:00,138.14,138.7,137.74,137.91,13190.0,134.8701,135.4168,134.4795,134.6455,13190.0
2023-01-31 15:00:00,137.95,138.35,137.47,137.65,17006.0,134.6846,135.0751,134.2159,134.3917,17006.0
2023-01-31 15:30:00,137.71,139.27,137.67,139.27,100197.0,134.4503,135.9733,134.4112,135.9733,100197.0
2023-02-01 09:30:00,139.68,139.68,137.82,138.7,23306.0,136.3736,136.3736,134.5577,135.4168,23306.0
2023-02-01 10:00:00,138.49,138.93,138.32,138.9,21607.0,135.2118,135.6414,135.0458,135.6121,21607.0
2023-02-01 10:30:00,138.92,138.95,138.03,138.48,115462.0,135.6316,135.6609,134.7627,135.202,115462.0
2023-02-01 11:00:00,138.4,139.21,138.31,139.05,43069.0,135.1239,135.9147,135.0361,135.7585,43069.0
2023-02-01 11:30:00,139.05,139.53,138.65,139.53,139224.0,135.7585,136.2272,135.368,136.2272,139224.0
2023-02-01 12:00:00,139.62,139.65,137.63,138.16,37045.0,136.315,136.3443,134.3721,134.8896,37045.0
2023-02-01 12:30:00,138.16,138.81,138.14,138.81,16566.0,134.8896,135.5242,134.8701,135.5242,16566.0
2023-02-01 13:00:00,138.81,139.01,138.24,138.61,18534.0,135.5242,135.7195,134.9677,135.329,18534.0
2023-02-01 13:30:00,138.62,139.08,138.62,138.69,28558.0,135.3387,135.7878,135.3387,135.4071,28558.0
2023-02-01 14:00:00,138.56,140.45,138.02,140.42,126350.0,135.2801,137.1254,134.7529,137.0961,126350.0
2023-02-01 14:30:00,140.41,142.62,139.87,141.55,72534.0,137.0863,139.244,136.5591,138.1994,72534.0
2023-02-01 15:00:00,141.61,143.32,141.61,143.15,38990.0,138.2579,139.9275,138.2579,139.7615,38990.0
2023-02-01 15:30:00,143.2,144.11,142.17,142.74,70835.0,139.8103,140.6988,138.8047,139.3612,70835.0
2023-02-02 09:30:00,151.11,157.87,146.35,148.51,112110.0,147.5331,154.133,142.8857,144.9946,112110.0
2023-02-02 10:00:00,148.81,151.03,146.81,150.09,111975.0,145.2875,147.455,143.3348,146.5372,111975.0
2023-02-02 10:30:00,150.09,152.43,149.4,151.99,53795.0,146.5372,148.8218,145.8635,148.3922,53795.0
2023-02-02 11:00:00,152.09,153.15,151.01,152.88,59725.0,148.4899,149.5248,147.4354,149.2612,59725.0
2023-02-02 11:30:00,152.75,152.84,151.7,151.79,42161.0,149.1342,149.2221,148.1091,148.197,42161.0
2023-02-02 12:00:00,151.71,153.27,151.45,153.14,23639.0,148.1189,149.6419,147.865,149.515,23639.0
2023-02-02 12:30:00,153.01,153.74,152.6,152.89,36323.0,149.3881,150.1008,148.9878,149.2709,36323.0
2023-02-02 13:00:00,152.88,153.45,152.51,153.12,26965.0,149.2612,149.8177,148.8999,149.4955,26965.0
2023-02-02 13:30:00,153.1,153.79,153.1,153.74,20573.0,149.476,150.1496,149.476,150.1008,20573.0
2023-02-02 14:00:00,153.75,154.0,152.93,153.03,26779.0,150.1106,150.3547,149.31,149.4076,26779.0
2023-02-02 14:30:00,153.11,153.88,152.43,153.62,83108.0,149.4857,150.2375,148.8218,149.9836,83108.0
2023-02-02 15:00:00,153.65,155.5,153.45,155.5,76273.0,150.0129,151.8191,149.8177,151.8191,76273.0
2023-02-02 15:30:00,155.5,156.54,155.09,156.11,184283.0,151.8191,152.8345,151.4189,152.4147,184283.0
2023-02-03 09:30:00,156.29,159.09,154.43,156.75,72751.0,152.5904,155.3242,150.7745,153.0396,72751.0
2023-02-03 10:00:00,156.99,158.58,156.7,158.04,25056.0,153.2739,154.8262,152.9907,154.299,25056.0
2023-02-03 10:30:00,158.08,159.15,157.58,158.67,22298.0,154.3381,155.3827,153.8499,154.9141,22298.0
2023-02-03 11:00:00,158.93,159.99,158.63,159.36,31043.0,155.168,156.2029,154.8751,155.5878,31043.0
2023-02-03 11:30:00,159.36,160.31,158.07,158.07,68408.0,155.5878,156.5153,154.3283,154.3283,68408.0
2023-02-03 12:00:00,158.19,159.78,157.81,159.58,22965.0,154.4455,155.9978,154.0745,155.8026,22965.0
2023-02-03 12:30:00,159.37,159.75,158.8,158.8,14015.0,155.5975,155.9685,155.041,155.041,14015.0
2023-02-03 13:00:00,158.83,158.88,157.71,158.03,24467.0,155.0703,155.1191,153.9768,154.2893,24467.0
2023-02-03 13:30:00,157.81,158.01,156.71,156.93,15201.0,154.0745,154.2697,153.0005,153.2153,15201.0
2023-02-03 14:00:00,157.02,157.72,156.59,157.4,33943.0,153.3032,153.9866,152.8833,153.6742,33943.0
2023-02-03 14:30:00,157.31,158.11,156.82,157.41,25603.0,153.5863,154.3674,153.1079,153.6839,25603.0
2023-02-03 15:00:00,157.28,158.27,157.07,158.11,41657.0,153.557,154.5236,153.352,154.3674,41657.0
2023-02-03 15:30:00,158.16,158.19,156.21,156.97,112221.0,154.4162,154.4455,152.5123,153.2543,112221.0
2023-02-06 09:30:00,154.65,155.78,154.1,154.74,18179.0,150.9893,152.0925,150.4523,151.0771,18179.0
2023-02-06 10:00:00,154.73,155.43,154.26,155.43,20855.0,151.0674,151.7508,150.6085,151.7508,20855.0
2023-02-06 10:30:00,155.04,155.12,153.98,154.76,34693.0,151.37,151.4481,150.3351,151.0967,34693.0
2023-02-06 11:00:00,154.73,155.0,154.55,154.72,7673.0,151.0674,151.331,150.8916,151.0576,7673.0
2023-02-06 11:30:00,154.64,154.86,154.11,154.23,22804.0,150.9795,151.1943,150.462,150.5792,22804.0
2023-02-06 12:00:00,154.32,155.28,154.32,155.09,6958.0,150.6671,151.6044,150.6671,151.4189,6958.0
2023-02-06 12:30:00,155.19,155.44,154.65,154.83,5439.0,151.5165,151.7606,150.9893,151.165,5439.0
2023-02-06 13:00:00,154.68,155.11,154.51,155.02,8152.0,151.0186,151.4384,150.8526,151.3505,8152.0
2023-02-06 13:30:00,154.94,155.7,154.93,155.57,17346.0,151.2724,152.0144,151.2626,151.8875,17346.0
2023-02-06 14:00:00,155.49,156.29,155.49,155.9,14241.0,151.8094,152.5904,151.8094,152.2097,14241.0
2023-02-06 14:30:00,155.98,156.26,155.55,156.23,12968.0,152.2878,152.5612,151.868,152.5319,12968.0
2023-02-06 15:00:00,156.24,156.3,155.87,156.02,20680.0,152.5416,152.6002,152.1804,152.3268,20680.0
2023-02-06 15:30:00,155.98,156.84,155.84,156.27,92172.0,152.2878,153.1274,152.1511,152.5709,92172.0
2023-02-07 09:30:00,156.0,157.68,155.35,157.27,19565.0,152.3073,153.9475,151.6727,153.5472,19565.0
2023-02-07 10:00:00,157.14,157.14,155.65,155.85,13021.0,153.4203,153.4203,151.9656,152.1609,13021.0
2023-02-07 10:30:00,156.2,157.49,155.95,156.74,19776.0,152.5026,153.762,152.2585,153.0298,19776.0
2023-02-07 11:00:00,156.76,156.97,156.49,156.49,11806.0,153.0493,153.2543,152.7857,152.7857,11806.0
2023-02-07 11:30:00,156.57,156.78,155.72,156.21,12010.0,152.8638,153.0688,152.0339,152.5123,12010.0
2023-02-07 12:00:00,156.09,156.44,155.87,155.87,5704.0,152.3952,152.7369,152.1804,152.1804,5704.0
2023-02-07 12:30:00,155.83,157.88,155.7,157.75,12518.0,152.1413,154.1428,152.0144,154.0159,12518.0
2023-02-07 13:00:00,157.91,158.04,156.34,156.34,12169.0,154.1721,154.299,152.6393,152.6393,12169.0
2023-02-07 13:30:00,156.09,156.1,155.17,155.81,16252.0,152.3952,152.4049,151.497,152.1218,16252.0
2023-02-07 14:00:00,156.06,157.51,156.06,157.16,13017.0,152.3659,153.7816,152.3659,153.4399,13017.0
2023-02-07 14:30:00,157.1,157.86,157.09,157.52,11219.0,153.3813,154.1233,153.3715,153.7913,11219.0
2023-02-07 15:00:00,157.52,157.87,156.98,157.63,15430.0,153.7913,154.133,153.2641,153.8987,15430.0
2023-02-07 15:30:00,157.56,158.71,157.12,157.94,84962.0,153.8304,154.9532,153.4008,154.2014,84962.0
2023-02-08 09:30:00,156.18,157.58,155.81,157.58,6319.0,152.483,153.8499,152.1218,153.8499,6319.0
2023-02-08 10:00:00,157.67,157.83,156.09,156.29,10455.0,153.9378,154.094,152.3952,152.5904,10455.0
2023-02-08 10:30:00,156.1,156.19,155.38,155.77,14832.0,152.4049,152.4928,151.702,152.0828,14832.0
2023-02-08 11:00:00,155.64,157.07,155.17,155.75,23307.0,151.9558,153.352,151.497,152.0632,23307.0
2023-02-08 11:30:00,155.6,156.49,155.42,156.39,15725.0,151.9168,152.7857,151.741,152.6881,15725.0
2023-02-08 12:00:00,156.3,157.01,156.24,156.81,14985.0,152.6002,153.2934,152.5416,153.0981,14985.0
2023-02-08 12:30:00,156.91,157.35,156.54,157.2,13332.0,153.1958,153.6254,152.8345,153.4789,13332.0
2023-02-08 13:00:00,157.26,157.42,156.51,156.51,11786.0,153.5375,153.6937,152.8052,152.8052,11786.0
2023-02-08 13:30:00,156.63,156.8,155.72,155.89,23567.0,152.9224,153.0884,152.0339,152.1999,23567.0
2023-02-08 14:00:00,155.72,155.89,155.19,155.29,12713.0,152.0339,152.1999,151.5165,151.6141,12713.0
2023-02-08 14:30:00,155.35,155.55,155.09,155.43,18300.0,151.6727,151.868,151.4189,151.7508,18300.0
2023-02-08 15:00:00,155.41,155.42,154.63,154.91,22905.0,151.7313,151.741,150.9697,151.2431,22905.0
2023-02-08 15:30:00,154.95,155.85,154.87,155.61,94609.0,151.2822,152.1609,151.2041,151.9265,94609.0
2023-02-09 09:30:00,157.83,158.89,156.98,157.58,7966.0,154.094,155.1289,153.2641,153.8499,7966.0
2023-02-09 10:00:00,157.38,157.9,156.14,156.47,11056.0,153.6546,154.1623,152.444,152.7662,11056.0
2023-02-09 10:30:00,156.44,156.81,156.19,156.57,10553.0,152.7369,153.0981,152.4928,152.8638,10553.0
2023-02-09 11:00:00,156.37,156.53,155.48,155.59,9560.0,152.6686,152.8248,151.7996,151.907,9560.0
2023-02-09 11:30:00,155.48,155.93,155.48,155.74,8868.0,151.7996,152.239,151.7996,152.0535,8868.0
2023-02-09 12:00:00,155.71,155.86,155.37,155.46,6474.0,152.0242,152.1706,151.6922,151.7801,6474.0
2023-02-09 12:30:00,155.33,155.33,154.05,154.76,11848.0,151.6532,151.6532,150.4035,151.0967,11848.0
2023-02-09 13:00:00,154.72,154.78,154.25,154.25,5998.0,151.0576,151.1162,150.5987,150.5987,5998.0
2023-02-09 13:30:00,154.29,154.58,154.01,154.28,34391.0,150.6378,150.9209,150.3644,150.628,34391.0
2023-02-09 14:00:00,154.35,154.62,154.09,154.15,10090.0,150.6964,150.96,150.4425,150.5011,10090.0
2023-02-09 14:30:00,154.17,154.56,153.79,154.38,7409.0,150.5206,150.9014,150.1496,150.7257,7409.0
2023-02-09 15:00:00,154.34,154.35,153.67,154.33,21150.0,150.6866,150.6964,150.0325,150.6768,21150.0
2023-02-09 15:30:00,154.4,155.2,153.8,155.01,132724.0,150.7452,151.5262,150.1594,151.3407,132724.0
2023-02-10 09:30:00,153.67,153.88,152.84,153.43,8441.0,150.0325,150.2375,149.2221,149.7981,8441.0
2023-02-10 10:00:00,153.32,154.67,152.71,154.56,10844.0,149.6907,151.0088,149.0952,150.9014,10844.0
2023-02-10 10:30:00,154.56,154.93,154.18,154.93,21731.0,150.9014,151.2626,150.5304,151.2626,21731.0
2023-02-10 11:00:00,154.91,155.11,154.58,154.99,22574.0,151.2431,151.4384,150.9209,151.3212,22574.0
2023-02-10 11:30:00,155.02,155.09,154.75,154.99,15119.0,151.3505,151.4189,151.0869,151.3212,15119.0
2023-02-10 12:00:00,154.99,155.1,153.66,153.67,46762.0,151.3212,151.4286,150.0227,150.0325,46762.0
2023-02-10 12:30:00,153.67,153.9,153.39,153.9,10742.0,150.0325,150.257,149.7591,150.257,10742.0
2023-02-10 13:00:00,153.88,154.82,153.61,154.67,15805.0,150.2375,151.1552,149.9739,151.0088,15805.0
2023-02-10 13:30:00,154.43,154.43,153.64,153.8,4410.0,150.7745,150.7745,150.0032,150.1594,4410.0
2023-02-10 14:00:00,153.69,154.03,153.51,153.91,6532.0,150.052,150.3839,149.8763,150.2668,6532.0
2023-02-10 14:30:00,153.95,154.36,153.9,154.09,9598.0,150.3058,150.7061,150.257,150.4425,9598.0
2023-02-10 15:00:00,154.03,154.79,154.02,154.34,19409.0,150.3839,151.126,150.3742,150.6866,19409.0
2023-02-10 15:30:00,154.38,155.01,154.27,155.0,76719.0,150.7257,151.3407,150.6183,151.331,76719.0
2023-02-13 09:30:00,155.4,156.1,154.09,156.09,4997.0,151.7215,152.4049,150.4425,152.3952,4997.0
2023-02-13 10:00:00,156.47,157.01,155.99,156.97,21840.0,152.7662,153.2934,152.2975,153.2543,21840.0
2023-02-13 10:30:00,156.99,157.49,156.66,156.99,15161.0,153.2739,153.762,152.9517,153.2739,15161.0
2023-02-13 11:00:00,156.99,157.43,156.79,156.79,8488.0,153.2739,153.7035,153.0786,153.0786,8488.0
2023-02-13 11:30:00,156.93,157.26,156.7,157.0,6814.0,153.2153,153.5375,152.9907,153.2836,6814.0
2023-02-13 12:00:00,157.07,157.24,156.94,157.18,7843.0,153.352,153.518,153.2251,153.4594,7843.0
2023-02-13 12:30:00,157.23,157.28,156.93,157.16,4939.0,153.5082,153.557,153.2153,153.4399,4939.0
2023-02-13 13:00:00,157.07,157.32,156.89,157.15,7642.0,153.352,153.5961,153.1762,153.4301,7642.0
2023-02-13 13:30:00,157.18,157.69,157.17,157.39,9545.0,153.4594,153.9573,153.4496,153.6644,9545.0
2023-02-13 14:00:00,157.43,157.43,156.75,156.78,9613.0,153.7035,153.7035,153.0396,153.0688,9613.0
2023-02-13 14:30:00,156.81,157.08,156.48,157.08,7004.0,153.0981,153.3617,152.7759,153.3617,7004.0
2023-02-13 15:00:00,157.09,157.11,156.59,156.59,7814.0,153.3715,153.391,152.8833,152.8833,7814.0
2023-02-13 15:30:00,156.64,157.0,156.23,156.61,58954.0,152.9322,153.2836,152.5319,152.9029,58954.0
2023-02-14 09:30:00,155.14,157.27,154.61,157.22,24800.0,151.4677,153.5472,150.9502,153.4984,24800.0
2023-02-14 10:00:00,157.09,157.66,156.66,157.22,9912.0,153.3715,153.928,152.9517,153.4984,9912.0
2023-02-14 10:30:00,157.23,157.47,155.97,156.29,82258.0,153.5082,153.7425,152.278,152.5904,82258.0
2023-02-14 11:00:00,156.47,157.04,156.33,156.73,60258.0,152.7662,153.3227,152.6295,153.02,60258.0
2023-02-14 11:30:00,156.33,156.33,155.74,155.75,2664.0,152.6295,152.6295,152.0535,152.0632,2664.0
2023-02-14 12:00:00,155.99,156.67,155.92,156.39,3703.0,152.2975,152.9615,152.2292,152.6881,3703.0
2023-02-14 12:30:00,156.28,156.83,156.28,156.83,2200.0,152.5807,153.1177,152.5807,153.1177,2200.0
2023-02-14 13:00:00,156.7,157.1,156.36,156.53,16488.0,152.9907,153.3813,152.6588,152.8248,16488.0
2023-02-14 13:30:00,156.5,156.75,156.34,156.41,8292.0,152.7955,153.0396,152.6393,152.7076,8292.0
2023-02-14 14:00:00,156.34,156.9,156.01,156.59,24397.0,152.6393,153.186,152.3171,152.8833,24397.0
2023-02-14 14:30:00,156.93,157.48,156.87,157.06,7318.0,153.2153,153.7523,153.1567,153.3422,7318.0
2023-02-14 15:00:00,157.01,157.28,156.75,156.98,11556.0,153.2934,153.557,153.0396,153.2641,11556.0
2023-02-14 15:30:00,156.85,157.72,156.79,156.89,43263.0,153.1372,153.9866,153.0786,153.1762,43263.0
2023-02-15 09:30:00,155.18,157.33,155.05,156.24,15495.0,151.5067,153.6058,151.3798,152.5416,15495.0
2023-02-15 10:00:00,156.13,157.38,155.98,156.79,10277.0,152.4342,153.6546,152.2878,153.0786,10277.0
2023-02-15 10:30:00,156.74,157.44,156.68,157.09,13646.0,153.0298,153.7132,152.9712,153.3715,13646.0
2023-02-15 11:00:00,157.14,158.56,157.01,158.56,37543.0,153.4203,154.8067,153.2934,154.8067,37543.0
2023-02-15 11:30:00,158.53,159.1,158.26,158.88,7191.0,154.7774,155.3339,154.5138,155.1191,7191.0
2023-02-15 12:00:00,158.89,159.14,158.73,158.73,22416.0,155.1289,155.373,154.9727,154.9727,22416.0
2023-02-15 12:30:00,158.54,159.79,158.54,159.78,8404.0,154.7872,156.0076,154.7872,155.9978,8404.0
2023-02-15 13:00:00,159.82,160.7,159.7,160.5,15314.0,156.0369,156.8961,155.9197,156.7008,15314.0
2023-02-15 13:30:00,160.51,161.13,160.16,161.08,10113.0,156.7106,157.3159,156.3688,157.2671,10113.0
2023-02-15 14:00:00,161.16,161.74,161.01,161.69,16734.0,157.3452,157.9114,157.1987,157.8626,16734.0
2023-02-15 14:30:00,161.81,161.9,161.42,161.56,16548.0,157.9798,158.0677,157.599,157.7357,16548.0
2023-02-15 15:00:00,161.61,162.46,161.61,161.92,21788.0,157.7845,158.6144,157.7845,158.0872,21788.0
2023-02-15 15:30:00,161.95,162.17,161.45,161.8,109009.0,158.1165,158.3313,157.6283,157.97,109009.0
2023-02-16 09:30:00,159.32,160.87,158.77,160.39,16514.0,155.5487,157.062,155.0117,156.5934,16514.0
2023-02-16 10:00:00,160.39,161.14,159.91,160.5,15898.0,156.5934,157.3256,156.1248,156.7008,15898.0
2023-02-16 10:30:00,160.5,161.24,160.33,160.5,5857.0,156.7008,157.4233,156.5348,156.7008,5857.0
2023-02-16 11:00:00,160.65,160.97,160.24,160.31,6229.0,156.8472,157.1597,156.4469,156.5153,6229.0
2023-02-16 11:30:00,160.44,160.44,159.87,159.88,4594.0,156.6422,156.6422,156.0857,156.0955,4594.0
2023-02-16 12:00:00,159.8,160.13,159.68,159.98,7679.0,156.0174,156.3395,155.9002,156.1931,7679.0
2023-02-16 12:30:00,159.93,160.26,159.36,159.37,4686.0,156.1443,156.4665,155.5878,155.5975,4686.0
2023-02-16 13:00:00,159.4,159.61,159.26,159.35,13337.0,155.6268,155.8319,155.4901,155.578,13337.0
2023-02-16 13:30:00,159.21,159.55,158.89,158.89,17756.0,155.4413,155.7733,155.1289,155.1289,17756.0
2023-02-16 14:00:00,159.06,160.6,159.06,160.6,16525.0,155.2949,156.7984,155.2949,156.7984,16525.0
2023-02-16 14:30:00,160.54,160.92,160.27,160.48,22252.0,156.7398,157.1108,156.4762,156.6813,22252.0
2023-02-16 15:00:00,160.48,160.78,159.98,160.01,26084.0,156.6813,156.9742,156.1931,156.2224,26084.0
2023-02-16 15:30:00,160.01,160.92,159.71,160.13,106201.0,156.2224,157.1108,155.9295,156.3395,106201.0
2023-02-17 09:30:00,158.97,160.48,158.8,159.09,11291.0,155.207,156.6813,155.041,155.3242,11291.0
2023-02-17 10:00:00,159.41,160.21,159.41,160.15,5125.0,155.6366,156.4177,155.6366,156.3591,5125.0
2023-02-17 10:30:00,160.27,160.61,159.41,159.55,5453.0,156.4762,156.8082,155.6366,155.7733,5453.0
2023-02-17 11:00:00,159.49,159.76,158.99,159.11,6614.0,155.7147,155.9783,155.2265,155.3437,6614.0
2023-02-17 11:30:00,159.04,159.39,158.86,158.92,4580.0,155.2754,155.6171,155.0996,155.1582,4580.0
2023-02-17 12:00:00,159.06,159.83,159.0,159.34,4701.0,155.2949,156.0467,155.2363,155.5682,4701.0
2023-02-17 12:30:00,159.29,159.32,158.84,158.97,4015.0,155.5194,155.5487,155.0801,155.207,4015.0
2023-02-17 13:00:00,159.09,159.69,158.95,159.15,5456.0,155.3242,155.91,155.1875,155.3827,5456.0
2023-02-17 13:30:00,159.22,159.5,159.08,159.25,5872.0,155.4511,155.7245,155.3144,155.4804,5872.0
2023-02-17 14:00:00,159.42,159.82,159.18,159.35,5677.0,155.6464,156.0369,155.412,155.578,5677.0
2023-02-17 14:30:00,159.43,159.59,159.16,159.58,6924.0,155.6561,155.8123,155.3925,155.8026,6924.0
2023-02-17 15:00:00,159.62,159.64,158.9,159.0,8983.0,155.8416,155.8611,155.1387,155.2363,8983.0
2023-02-17 15:30:00,158.95,159.84,158.95,159.58,52852.0,155.1875,156.0564,155.1875,155.8026,52852.0
2023-02-21 09:30:00,157.2,157.9,156.14,156.14,12189.0,153.4789,154.1623,152.444,152.444,12189.0
2023-02-21 10:00:00,156.47,157.75,156.35,156.36,13153.0,152.7662,154.0159,152.649,152.6588,13153.0
2023-02-21 10:30:00,156.26,156.64,155.3,155.51,8899.0,152.5612,152.9322,151.6239,151.8289,8899.0
2023-02-21 11:00:00,155.52,155.62,154.93,155.13,5850.0,151.8387,151.9363,151.2626,151.4579,5850.0
2023-02-21 11:30:00,155.05,155.05,154.38,154.65,3288.0,151.3798,151.3798,150.7257,150.9893,3288.0
2023-02-21 12:00:00,154.47,154.64,153.45,153.8,10033.0,150.8135,150.9795,149.8177,150.1594,10033.0
2023-02-21 12:30:00,153.93,154.41,153.88,154.38,8429.0,150.2863,150.7549,150.2375,150.7257,8429.0
2023-02-21 13:00:00,154.38,154.4,153.93,154.16,7732.0,150.7257,150.7452,150.2863,150.5109,7732.0
2023-02-21 13:30:00,154.23,154.29,153.74,153.74,10168.0,150.5792,150.6378,150.1008,150.1008,10168.0
2023-02-21 14:00:00,153.75,154.07,153.48,154.03,8822.0,150.1106,150.423,149.847,150.3839,8822.0
2023-02-21 14:30:00,153.96,154.51,153.74,153.79,9900.0,150.3156,150.8526,150.1008,150.1496,9900.0
2023-02-21 15:00:00,153.86,154.32,153.72,153.72,12937.0,150.218,150.6671,150.0813,150.0813,12937.0
2023-02-21 15:30:00,153.76,154.23,153.46,153.96,36962.0,150.1203,150.5792,149.8274,150.3156,36962.0
2023-02-22 09:30:00,153.85,155.36,153.04,155.2,10019.0,150.2082,151.6825,149.4174,151.5262,10019.0
2023-02-22 10:00:00,155.2,155.5,154.83,154.91,11989.0,151.5262,151.8191,151.165,151.2431,11989.0
2023-02-22 10:30:00,154.91,155.18,154.45,154.89,8448.0,151.2431,151.5067,150.794,151.2236,8448.0
2023-02-22 11:00:00,154.96,154.98,154.37,154.46,8363.0,151.2919,151.3115,150.7159,150.8038,8363.0
2023-02-22 11:30:00,154.54,154.82,154.37,154.82,16178.0,150.8819,151.1552,150.7159,151.1552,16178.0
2023-02-22 12:00:00,154.94,155.14,154.77,154.88,5687.0,151.2724,151.4677,151.1064,151.2138,5687.0
2023-02-22 12:30:00,154.79,155.17,154.76,154.87,16072.0,151.126,151.497,151.0967,151.2041,16072.0
2023-02-22 13:00:00,154.83,155.0,154.45,154.94,9821.0,151.165,151.331,150.794,151.2724,9821.0
2023-02-22 13:30:00,154.94,155.06,154.72,155.0,8208.0,151.2724,151.3896,151.0576,151.331,8208.0
2023-02-22 14:00:00,155.05,155.14,153.8,154.57,9585.0,151.3798,151.4677,150.1594,150.9112,9585.0
2023-02-22 14:30:00,154.56,154.56,153.12,153.12,8475.0,150.9014,150.9014,149.4955,149.4955,8475.0
2023-02-22 15:00:00,153.21,153.78,153.16,153.47,8202.0,149.5834,150.1399,149.5345,149.8372,8202.0
2023-02-22 15:30:00,153.51,153.58,152.77,153.2,54726.0,149.8763,149.9446,149.1538,149.5736,54726.0
2023-02-23 09:30:00,156.76,156.76,154.55,155.12,5959.0,153.0493,153.0493,150.8916,151.4481,5959.0
2023-02-23 10:00:00,155.0,155.01,153.4,153.4,8143.0,151.331,151.3407,149.7689,149.7689,8143.0
2023-02-23 10:30:00,153.35,153.69,152.12,152.56,8034.0,149.72,150.052,148.5192,148.9487,8034.0
2023-02-23 11:00:00,152.6,153.1,152.42,152.7,12920.0,148.9878,149.476,148.8121,149.0854,12920.0
2023-02-23 11:30:00,152.64,152.71,151.63,151.63,12621.0,149.0268,149.0952,148.0408,148.0408,12621.0
2023-02-23 12:00:00,151.58,151.86,151.21,151.59,14677.0,147.9919,148.2653,147.6307,148.0017,14677.0
2023-02-23 12:30:00,151.69,152.41,151.66,152.29,9197.0,148.0993,148.8023,148.07,148.6851,9197.0
2023-02-23 13:00:00,152.44,152.92,152.34,152.82,2613.0,148.8316,149.3002,148.7339,149.2026,2613.0
2023-02-23 13:30:00,152.77,153.24,152.69,153.01,7656.0,149.1538,149.6126,149.0757,149.3881,7656.0
2023-02-23 14:00:00,152.97,153.62,152.96,153.47,5210.0,149.349,149.9836,149.3393,149.8372,5210.0
2023-02-23 14:30:00,153.23,153.91,153.23,153.81,5319.0,149.6029,150.2668,149.6029,150.1692,5319.0
2023-02-23 15:00:00,153.81,154.25,153.76,154.18,6773.0,150.1692,150.5987,150.1203,150.5304,6773.0
2023-02-23 15:30:00,154.17,154.43,153.46,154.2,44697.0,150.5206,150.7745,149.8274,150.5499,44697.0
2023-02-24 09:30:00,151.23,151.58,150.51,151.42,4030.0,147.6502,147.9919,146.9473,147.8357,4030.0
2023-02-24 10:00:00,151.55,152.31,151.01,151.5,3927.0,147.9626,148.7047,147.4354,147.9138,3927.0
2023-02-24 10:30:00,151.35,152.02,151.17,152.0,8202.0,147.7674,148.4215,147.5916,148.402,8202.0
2023-02-24 11:00:00,152.06,153.16,152.06,153.01,2050.0,148.4606,149.5345,148.4606,149.3881,2050.0
2023-02-24 11:30:00,153.0,153.83,152.86,153.44,3017.0,149.3783,150.1887,149.2416,149.8079,3017.0
2023-02-24 12:00:00,153.2,153.47,153.05,153.47,8002.0,149.5736,149.8372,149.4271,149.8372,8002.0
2023-02-24 12:30:00,153.47,153.63,153.0,153.01,4538.0,149.8372,149.9934,149.3783,149.3881,4538.0
2023-02-24 13:00:00,152.85,153.54,152.85,153.54,3644.0,149.2319,149.9055,149.2319,149.9055,3644.0
2023-02-24 13:30:00,153.44,153.81,153.27,153.74,6005.0,149.8079,150.1692,149.6419,150.1008,6005.0
2023-02-24 14:00:00,153.74,153.86,153.38,153.67,8713.0,150.1008,150.218,149.7493,150.0325,8713.0
2023-02-24 14:30:00,153.81,154.37,153.57,154.32,8849.0,150.1692,150.7159,149.9348,150.6671,8849.0
2023-02-24 15:00:00,154.38,154.55,153.83,154.07,9923.0,150.7257,150.8916,150.1887,150.423,9923.0
2023-02-24 15:30:00,154.12,154.64,153.75,154.64,23550.0,150.4718,150.9795,150.1106,150.9795,23550.0
2023-02-27 09:30:00,155.71,157.11,155.1,157.11,5234.0,152.0242,153.391,151.4286,153.391,5234.0
2023-02-27 10:00:00,156.73,157.29,156.36,156.65,7869.0,153.02,153.5668,152.6588,152.9419,7869.0
2023-02-27 10:30:00,156.49,156.6,156.01,156.47,8371.0,152.7857,152.8931,152.3171,152.7662,8371.0
2023-02-27 11:00:00,156.49,156.99,156.31,156.99,4670.0,152.7857,153.2739,152.61,153.2739,4670.0
2023-02-27 11:30:00,156.99,157.09,156.49,156.58,6102.0,153.2739,153.3715,152.7857,152.8736,6102.0
2023-02-27 12:00:00,156.63,157.0,156.19,156.85,7298.0,152.9224,153.2836,152.4928,153.1372,7298.0
2023-02-27 12:30:00,157.01,157.16,156.66,157.16,4179.0,153.2934,153.4399,152.9517,153.4399,4179.0
2023-02-27 13:00:00,157.17,157.17,156.6,156.84,20140.0,153.4496,153.4496,152.8931,153.1274,20140.0
2023-02-27 13:30:00,156.84,156.84,156.55,156.64,6494.0,153.1274,153.1274,152.8443,152.9322,6494.0
2023-02-27 14:00:00,156.74,157.15,156.46,156.63,5003.0,153.0298,153.4301,152.7564,152.9224,5003.0
2023-02-27 14:30:00,156.6,156.78,156.28,156.39,9858.0,152.8931,153.0688,152.5807,152.6881,9858.0
2023-02-27 15:00:00,156.39,156.68,156.22,156.68,14142.0,152.6881,152.9712,152.5221,152.9712,14142.0
2023-02-27 15:30:00,156.7,156.78,156.37,156.5,32710.0,152.9907,153.0688,152.6686,152.7955,32710.0
2023-02-28 09:30:00,156.13,158.35,155.95,158.1,5513.0,152.4342,154.6017,152.2585,154.3576,5513.0
2023-02-28 10:00:00,158.12,158.47,157.53,157.92,7279.0,154.3771,154.7188,153.8011,154.1819,7279.0
2023-02-28 10:30:00,158.01,158.66,157.78,158.01,6677.0,154.2697,154.9043,154.0452,154.2697,6677.0
2023-02-28 11:00:00,158.27,158.43,157.82,158.19,2511.0,154.5236,154.6798,154.0842,154.4455,2511.0
2023-02-28 11:30:00,157.93,158.27,157.82,158.16,4149.0,154.1916,154.5236,154.0842,154.4162,4149.0
2023-02-28 12:00:00,158.03,158.95,157.79,158.95,16896.0,154.2893,155.1875,154.0549,155.1875,16896.0
2023-02-28 12:30:00,158.79,158.79,157.81,158.18,4564.0,155.0313,155.0313,154.0745,154.4357,4564.0
2023-02-28 13:00:00,158.12,158.57,158.12,158.48,3415.0,154.3771,154.8165,154.3771,154.7286,3415.0
2023-02-28 13:30:00,158.4,158.41,158.07,158.23,4078.0,154.6505,154.6603,154.3283,154.4845,4078.0
2023-02-28 14:00:00,158.29,158.37,158.03,158.26,5370.0,154.5431,154.6212,154.2893,154.5138,5370.0
2023-02-28 14:30:00,158.13,158.47,158.06,158.26,4006.0,154.3869,154.7188,154.3185,154.5138,4006.0
2023-02-28 15:00:00,158.11,158.36,158.07,158.31,7599.0,154.3674,154.6114,154.3283,154.5626,7599.0
2023-02-28 15:30:00,158.28,158.29,157.57,157.63,45985.0,154.5333,154.5431,153.8401,153.8987,45985.0
2023-03-01 09:30:00,157.6,158.9,157.06,158.16,3024.0,153.8694,155.1387,153.3422,154.4162,3024.0
2023-03-01 10:00:00,158.19,158.58,157.51,158.13,15190.0,154.4455,154.8262,153.7816,154.3869,15190.0
2023-03-01 10:30:00,157.92,158.78,157.74,158.78,3763.0,154.1819,155.0215,154.0061,155.0215,3763.0
2023-03-01 11:00:00,158.73,158.73,157.57,158.13,5157.0,154.9727,154.9727,153.8401,154.3869,5157.0
2023-03-01 11:30:00,158.12,158.67,158.08,158.38,4504.0,154.3771,154.9141,154.3381,154.631,4504.0
2023-03-01 12:00:00,158.28,159.11,158.28,158.98,5095.0,154.5333,155.3437,154.5333,155.2168,5095.0
2023-03-01 12:30:00,159.1,159.22,158.9,158.92,4091.0,155.3339,155.4511,155.1387,155.1582,4091.0
2023-03-01 13:00:00,158.78,158.8,158.46,158.63,2809.0,155.0215,155.041,154.7091,154.8751,2809.0
2023-03-01 13:30:00,158.63,158.63,158.23,158.46,5836.0,154.8751,154.8751,154.4845,154.7091,5836.0
2023-03-01 14:00:00,158.32,158.32,157.84,157.84,5739.0,154.5724,154.5724,154.1038,154.1038,5739.0
2023-03-01 14:30:00,157.84,158.06,157.69,157.94,10708.0,154.1038,154.3185,153.9573,154.2014,10708.0
2023-03-01 15:00:00,157.87,158.44,157.87,158.11,9177.0,154.133,154.6896,154.133,154.3674,9177.0
2023-03-01 15:30:00,158.11,158.42,157.95,158.31,42667.0,154.3674,154.67,154.2112,154.5626,42667.0
2023-03-02 09:30:00,157.57,157.87,156.29,157.62,15772.0,153.8401,154.133,152.5904,153.889,15772.0
2023-03-02 10:00:00,157.85,158.48,157.22,157.89,4724.0,154.1135,154.7286,153.4984,154.1526,4724.0
2023-03-02 10:30:00,158.34,158.44,157.82,158.37,7719.0,154.5919,154.6896,154.0842,154.6212,7719.0
2023-03-02 11:00:00,158.21,158.62,158.21,158.49,3906.0,154.465,154.8653,154.465,154.7384,3906.0
2023-03-02 11:30:00,158.54,158.84,158.33,158.77,2000.0,154.7872,155.0801,154.5822,155.0117,2000.0
2023-03-02 12:00:00,158.68,158.81,158.04,158.44,7241.0,154.9239,155.0508,154.299,154.6896,7241.0
2023-03-02 12:30:00,158.47,158.62,157.96,158.6,3450.0,154.7188,154.8653,154.2209,154.8458,3450.0
2023-03-02 13:00:00,158.6,158.78,158.23,158.64,4252.0,154.8458,155.0215,154.4845,154.8848,4252.0
2023-03-02 13:30:00,158.59,159.42,158.56,159.42,4089.0,154.836,155.6464,154.8067,155.6464,4089.0
2023-03-02 14:00:00,159.5,159.89,159.05,159.72,5652.0,155.7245,156.1052,155.2851,155.9393,5652.0
2023-03-02 14:30:00,159.56,159.56,159.24,159.5,5619.0,155.783,155.783,155.4706,155.7245,5619.0
2023-03-02 15:00:00,159.59,159.69,159.16,159.6,10513.0,155.8123,155.91,155.3925,155.8221,10513.0
2023-03-02 15:30:00,159.65,160.23,159.55,160.14,27830.0,155.8709,156.4372,155.7733,156.3493,27830.0
2023-03-03 09:30:00,160.59,160.6,160.09,160.17,3888.0,156.7887,156.7984,156.3005,156.3786,3888.0
2023-03-03 10:00:00,160.19,160.23,159.45,159.5,8468.0,156.3981,156.4372,155.6756,155.7245,8468.0
2023-03-03 10:30:00,159.2,159.77,159.2,159.64,3406.0,155.4316,155.9881,155.4316,155.8611,3406.0
2023-03-03 11:00:00,159.65,159.97,159.55,159.87,4379.0,155.8709,156.1833,155.7733,156.0857,4379.0
2023-03-03 11:30:00,160.06,160.78,159.97,160.78,7640.0,156.2712,156.9742,156.1833,156.9742,7640.0
2023-03-03 12:00:00,160.84,160.91,160.71,160.91,2753.0,157.0327,157.1011,156.9058,157.1011,2753.0
2023-03-03 12:30:00,161.0,161.3,160.87,161.3,3281.0,157.189,157.4819,157.062,157.4819,3281.0
2023-03-03 13:00:00,161.36,161.57,161.12,161.33,4172.0,157.5404,157.7455,157.3061,157.5111,4172.0
2023-03-03 13:30:00,161.35,161.42,160.99,160.99,8780.0,157.5307,157.599,157.1792,157.1792,8780.0
2023-03-03 14:00:00,161.04,161.11,160.62,160.92,12498.0,157.228,157.2964,156.8179,157.1108,12498.0
2023-03-03 14:30:00,160.93,161.96,160.83,161.96,11877.0,157.1206,158.1262,157.023,158.1262,11877.0
2023-03-03 15:00:00,161.93,162.13,161.04,161.22,15341.0,158.0969,158.2922,157.228,157.4037,15341.0
2023-03-03 15:30:00,161.18,162.19,161.07,162.0,47189.0,157.3647,158.3508,157.2573,158.1653,47189.0
2023-03-06 09:30:00,162.07,162.86,161.62,162.36,6172.0,158.2336,159.0049,157.7943,158.5168,6172.0
2023-03-06 10:00:00,162.38,162.89,161.84,162.5,6459.0,158.5363,159.0342,158.0091,158.6534,6459.0
2023-03-06 10:30:00,162.54,162.55,161.34,161.47,4856.0,158.6925,158.7023,157.5209,157.6478,4856.0
2023-03-06 11:00:00,161.51,161.78,160.87,160.93,5161.0,157.6869,157.9505,157.062,157.1206,5161.0
2023-03-06 11:30:00,161.13,161.15,160.45,160.66,3911.0,157.3159,157.3354,156.652,156.857,3911.0
2023-03-06 12:00:00,160.8,160.83,159.32,159.5,18095.0,156.9937,157.023,155.5487,155.7245,18095.0
2023-03-06 12:30:00,159.3,159.52,158.92,159.13,3285.0,155.5292,155.744,155.1582,155.3632,3285.0
2023-03-06 13:00:00,159.14,159.33,158.94,159.33,3508.0,155.373,155.5585,155.1777,155.5585,3508.0
2023-03-06 13:30:00,159.25,159.66,158.47,158.9,20333.0,155.4804,155.8807,154.7188,155.1387,20333.0
2023-03-06 14:00:00,158.89,159.15,158.63,158.93,4420.0,155.1289,155.3827,154.8751,155.168,4420.0
2023-03-06 14:30:00,158.86,159.16,158.59,159.1,5930.0,155.0996,155.3925,154.836,155.3339,5930.0
2023-03-06 15:00:00,159.14,159.46,158.61,158.61,7128.0,155.373,155.6854,154.8555,154.8555,7128.0
2023-03-06 15:30:00,158.59,159.4,158.59,158.84,40729.0,154.836,155.6268,154.836,155.0801,40729.0
2023-03-07 09:30:00,159.0,159.84,158.88,159.84,3713.0,155.2363,156.0564,155.1191,156.0564,3713.0
2023-03-07 10:00:00,159.18,159.41,157.89,158.72,8244.0,155.412,155.6366,154.1526,154.9629,8244.0
2023-03-07 10:30:00,159.12,159.39,158.33,158.5,6555.0,155.3535,155.6171,154.5822,154.7481,6555.0
2023-03-07 11:00:00,158.38,158.53,158.14,158.38,7804.0,154.631,154.7774,154.3967,154.631,7804.0
2023-03-07 11:30:00,158.47,158.78,158.37,158.37,2601.0,154.7188,155.0215,154.6212,154.6212,2601.0
2023-03-07 12:00:00,158.37,159.21,158.23,158.78,9026.0,154.6212,155.4413,154.4845,155.0215,9026.0
2023-03-07 12:30:00,158.88,158.88,158.34,158.67,3231.0,155.1191,155.1191,154.5919,154.9141,3231.0
2023-03-07 13:00:00,158.4,158.65,158.3,158.39,9332.0,154.6505,154.8946,154.5529,154.6407,9332.0
2023-03-07 13:30:00,158.56,158.69,157.73,157.86,28467.0,154.8067,154.9336,153.9964,154.1233,28467.0
2023-03-07 14:00:00,157.84,158.03,157.46,158.03,7699.0,154.1038,154.2893,153.7328,154.2893,7699.0
2023-03-07 14:30:00,158.03,158.12,157.42,157.49,8832.0,154.2893,154.3771,153.6937,153.762,8832.0
2023-03-07 15:00:00,157.46,158.24,157.46,158.24,13570.0,153.7328,154.4943,153.7328,154.4943,13570.0
2023-03-07 15:30:00,158.19,158.61,157.69,157.8,77855.0,154.4455,154.8555,153.9573,154.0647,77855.0
2023-03-08 09:30:00,157.44,157.97,156.52,157.69,18029.0,153.7132,154.2307,152.815,153.9573,18029.0
2023-03-08 10:00:00,157.55,159.22,156.85,158.66,23782.0,153.8206,155.4511,153.1372,154.9043,23782.0
2023-03-08 10:30:00,158.64,158.68,157.51,157.63,25380.0,154.8848,154.9239,153.7816,153.8987,25380.0
2023-03-08 11:00:00,157.33,157.74,156.57,156.69,36117.0,153.6058,154.0061,152.8638,152.981,36117.0
2023-03-08 11:30:00,156.76,158.39,156.72,158.22,39351.0,153.0493,154.6407,153.0103,154.4748,39351.0
2023-03-08 12:00:00,158.25,158.32,157.7,157.78,24990.0,154.5041,154.5724,153.9671,154.0452,24990.0
2023-03-08 12:30:00,157.63,158.1,157.52,157.89,4025.0,153.8987,154.3576,153.7913,154.1526,4025.0
2023-03-08 13:00:00,157.93,157.97,157.7,157.83,2953.0,154.1916,154.2307,153.9671,154.094,2953.0
2023-03-08 13:30:00,157.94,158.07,157.78,157.96,4951.0,154.2014,154.3283,154.0452,154.2209,4951.0
2023-03-08 14:00:00,158.05,158.19,157.9,158.05,3115.0,154.3088,154.4455,154.1623,154.3088,3115.0
2023-03-08 14:30:00,158.09,158.46,158.01,158.04,4609.0,154.3478,154.7091,154.2697,154.299,4609.0
2023-03-08 15:00:00,158.08,158.68,158.07,158.56,4786.0,154.3381,154.9239,154.3283,154.8067,4786.0
2023-03-08 15:30:00,158.63,159.35,158.63,159.24,23122.0,154.8751,155.578,154.8751,155.4706,23122.0
2023-03-09 09:30:00,160.18,161.65,160.18,160.86,15784.0,156.3884,157.8236,156.3884,157.0523,15784.0
2023-03-09 10:00:00,160.22,160.68,159.18,159.46,11877.0,156.4274,156.8765,155.412,155.6854,11877.0
2023-03-09 10:30:00,159.85,160.2,159.32,159.56,8692.0,156.0662,156.4079,155.5487,155.783,8692.0
2023-03-09 11:00:00,159.46,159.71,158.75,158.75,8598.0,155.6854,155.9295,154.9922,154.9922,8598.0
2023-03-09 11:30:00,159.06,159.33,158.26,158.35,8231.0,155.2949,155.5585,154.5138,154.6017,8231.0
2023-03-09 12:00:00,158.41,158.77,158.11,158.49,20358.0,154.6603,155.0117,154.3674,154.7384,20358.0
2023-03-09 12:30:00,158.71,158.72,157.73,158.31,13041.0,154.9532,154.9629,153.9964,154.5626,13041.0
2023-03-09 13:00:00,158.39,158.53,157.52,157.71,6275.0,154.6407,154.7774,153.7913,153.9768,6275.0
2023-03-09 13:30:00,157.64,157.68,156.6,157.09,16331.0,153.9085,153.9475,152.8931,153.3715,16331.0
2023-03-09 14:00:00,157.09,157.21,156.44,156.96,15769.0,153.3715,153.4887,152.7369,153.2446,15769.0
2023-03-09 14:30:00,156.9,157.1,156.53,156.67,15188.0,153.186,153.3813,152.8248,152.9615,15188.0
2023-03-09 15:00:00,156.75,156.88,155.64,156.03,24031.0,153.0396,153.1665,151.9558,152.3366,24031.0
2023-03-09 15:30:00,156.0,156.39,155.59,155.69,62629.0,152.3073,152.6881,151.907,152.0046,62629.0
2023-03-10 09:30:00,155.65,155.65,152.61,153.01,11297.0,151.9656,151.9656,148.9976,149.3881,11297.0
2023-03-10 10:00:00,153.62,154.52,153.57,153.94,13361.0,149.9836,150.8623,149.9348,150.2961,13361.0
2023-03-10 10:30:00,153.93,154.97,153.2,154.97,37079.0,150.2863,151.3017,149.5736,151.3017,37079.0
2023-03-10 11:00:00,154.86,155.54,154.62,155.54,7213.0,151.1943,151.8582,150.96,151.8582,7213.0
2023-03-10 11:30:00,155.34,156.01,153.29,153.29,49517.0,151.6629,152.3171,149.6615,149.6615,49517.0
2023-03-10 12:00:00,153.35,153.35,151.81,152.04,14258.0,149.72,149.72,148.2165,148.441,14258.0
2023-03-10 12:30:00,152.13,152.58,151.26,151.27,18066.0,148.5289,148.9683,147.6795,147.6893,18066.0
2023-03-10 13:00:00,151.19,151.75,150.76,150.9,115272.0,147.6112,148.1579,147.1913,147.328,115272.0
2023-03-10 13:30:00,150.85,151.05,149.73,150.05,18123.0,147.2792,147.4745,146.1857,146.4982,18123.0
2023-03-10 14:00:00,150.09,151.28,150.09,150.83,16596.0,146.5372,147.699,146.5372,147.2597,16596.0
2023-03-10 14:30:00,150.81,152.05,150.8,151.83,20215.0,147.2402,148.4508,147.2304,148.236,20215.0
2023-03-10 15:00:00,151.8,152.01,150.78,151.11,22899.0,148.2067,148.4118,147.2109,147.5331,22899.0
2023-03-10 15:30:00,151.01,151.1,150.27,150.91,64126.0,147.4354,147.5233,146.7129,147.3378,64126.0
2023-03-13 09:30:00,148.58,149.38,146.63,148.55,27554.0,145.0629,145.844,143.1591,145.0337,27554.0
2023-03-13 10:00:00,148.47,148.87,147.46,147.53,16211.0,144.9556,145.3461,143.9695,144.0378,16211.0
2023-03-13 10:30:00,147.75,150.3,147.46,150.25,16610.0,144.2526,146.7422,143.9695,146.6934,16610.0
2023-03-13 11:00:00,150.19,153.04,150.08,153.04,33510.0,146.6348,149.4174,146.5274,149.4174,33510.0
2023-03-13 11:30:00,152.84,152.85,150.97,151.63,22923.0,149.2221,149.2319,147.3964,148.0408,22923.0
2023-03-13 12:00:00,151.63,152.07,150.95,151.25,12637.0,148.0408,148.4703,147.3768,147.6697,12637.0
2023-03-13 12:30:00,151.25,151.6,150.4,150.57,22954.0,147.6697,148.0115,146.8399,147.0058,22954.0
2023-03-13 13:00:00,150.73,151.35,150.16,150.75,19421.0,147.1621,147.7674,146.6055,147.1816,19421.0
2023-03-13 13:30:00,150.75,151.13,150.45,150.78,19796.0,147.1816,147.5526,146.8887,147.2109,19796.0
2023-03-13 14:00:00,150.87,151.05,150.64,150.87,23772.0,147.2987,147.4745,147.0742,147.2987,23772.0
2023-03-13 14:30:00,150.95,151.09,150.65,150.74,19242.0,147.3768,147.5135,147.084,147.1718,19242.0
2023-03-13 15:00:00,150.67,150.75,149.23,149.4,22816.0,147.1035,147.1816,145.6976,145.8635,22816.0
2023-03-13 15:30:00,149.35,149.69,148.32,148.49,54917.0,145.8147,146.1467,144.8091,144.9751,54917.0
2023-03-14 09:30:00,152.97,153.84,151.46,152.26,14244.0,149.349,150.1984,147.8748,148.6558,14244.0
2023-03-14 10:00:00,151.8,154.29,151.59,154.26,9108.0,148.2067,150.6378,148.0017,150.6085,9108.0
2023-03-14 10:30:00,154.27,154.27,152.48,152.48,26059.0,150.6183,150.6183,148.8706,148.8706,26059.0
2023-03-14 11:00:00,152.68,154.48,152.14,154.09,15404.0,149.0659,150.8233,148.5387,150.4425,15404.0
2023-03-14 11:30:00,153.93,154.21,153.5,154.12,6512.0,150.2863,150.5597,149.8665,150.4718,6512.0
2023-03-14 12:00:00,154.12,154.14,153.65,153.66,4461.0,150.4718,150.4913,150.0129,150.0227,4461.0
2023-03-14 12:30:00,153.62,153.87,153.24,153.24,7135.0,149.9836,150.2277,149.6126,149.6126,7135.0
2023-03-14 13:00:00,153.2,153.2,151.32,151.55,10330.0,149.5736,149.5736,147.7381,147.9626,10330.0
2023-03-14 13:30:00,151.47,151.5,149.74,149.74,9898.0,147.8845,147.9138,146.1955,146.1955,9898.0
2023-03-14 14:00:00,149.83,149.96,148.28,148.89,16349.0,146.2834,146.4103,144.7701,145.3656,16349.0
2023-03-14 14:30:00,148.83,149.17,148.26,148.26,15248.0,145.307,145.639,144.7505,144.7505,15248.0
2023-03-14 15:00:00,148.34,148.63,147.42,148.26,21773.0,144.8286,145.1118,143.9304,144.7505,21773.0
2023-03-14 15:30:00,148.14,150.34,148.04,150.29,79230.0,144.6334,146.7813,144.5357,146.7325,79230.0
2023-03-15 09:30:00,146.57,146.57,143.48,143.64,7911.0,143.1005,143.1005,140.0837,140.2399,7911.0
2023-03-15 10:00:00,143.46,143.46,140.79,141.97,18620.0,140.0641,140.0641,137.4573,138.6094,18620.0
2023-03-15 10:30:00,142.06,142.31,141.34,142.09,6267.0,138.6973,138.9414,137.9943,138.7266,6267.0
2023-03-15 11:00:00,142.16,142.63,141.62,141.62,5897.0,138.7949,139.2538,138.2677,138.2677,5897.0
2023-03-15 11:30:00,141.54,141.76,140.52,140.52,9845.0,138.1896,138.4044,137.1937,137.1937,9845.0
2023-03-15 12:00:00,140.5,140.62,139.46,139.63,9646.0,137.1742,137.2914,136.1588,136.3248,9646.0
2023-03-15 12:30:00,140.03,140.11,138.82,139.01,9036.0,136.7153,136.7934,135.534,135.7195,9036.0
2023-03-15 13:00:00,139.15,139.49,138.41,139.0,11041.0,135.8562,136.1881,135.1337,135.7097,11041.0
2023-03-15 13:30:00,139.01,139.26,138.42,138.56,12800.0,135.7195,135.9636,135.1434,135.2801,12800.0
2023-03-15 14:00:00,138.68,139.9,138.06,139.25,17236.0,135.3973,136.5884,134.792,135.9538,17236.0
2023-03-15 14:30:00,139.44,140.28,139.34,140.18,34352.0,136.1393,136.9594,136.0417,136.8618,34352.0
2023-03-15 15:00:00,140.28,140.49,139.42,139.77,23608.0,136.9594,137.1644,136.1198,136.4615,23608.0
2023-03-15 15:30:00,139.62,139.92,138.75,139.6,82804.0,136.315,136.6079,135.4656,136.2955,82804.0
2023-03-16 09:30:00,138.82,139.24,137.04,138.61,15493.0,135.534,135.944,133.7961,135.329,15493.0
2023-03-16 10:00:00,138.59,139.04,136.47,138.5,70690.0,135.3094,135.7488,133.2396,135.2216,70690.0
2023-03-16 10:30:00,138.72,141.52,138.55,141.29,21222.0,135.4363,138.1701,135.2704,137.9455,21222.0
2023-03-16 11:00:00,141.04,141.78,141.02,141.58,14326.0,137.7014,138.4239,137.6819,138.2286,14326.0
2023-03-16 11:30:00,141.65,142.87,141.11,142.15,9778.0,138.297,139.4881,137.7698,138.7852,9778.0
2023-03-16 12:00:00,142.19,142.22,140.79,141.14,14647.0,138.8242,138.8535,137.4573,137.7991,14647.0
2023-03-16 12:30:00,141.19,141.9,140.66,141.83,11982.0,137.8479,138.5411,137.3304,138.4727,11982.0
2023-03-16 13:00:00,141.87,142.19,140.89,141.16,19786.0,138.5118,138.8242,137.555,137.8186,19786.0
2023-03-16 13:30:00,141.09,141.3,140.44,140.87,17346.0,137.7502,137.9553,137.1156,137.5355,17346.0
2023-03-16 14:00:00,140.65,140.95,140.19,140.91,12450.0,137.3207,137.6136,136.8716,137.5745,12450.0
2023-03-16 14:30:00,140.95,141.76,140.62,141.76,10085.0,137.6136,138.4044,137.2914,138.4044,10085.0
2023-03-16 15:00:00,141.68,141.86,141.36,141.84,14452.0,138.3263,138.502,138.0139,138.4825,14452.0
2023-03-16 15:30:00,141.83,141.9,141.04,141.78,92612.0,138.4727,138.5411,137.7014,138.4239,92612.0
2023-03-17 09:30:00,140.49,140.49,137.07,137.71,59274.0,137.1644,137.1644,133.8254,134.4503,59274.0
2023-03-17 10:00:00,137.84,139.0,136.68,137.11,15731.0,134.5772,135.7097,133.4446,133.8645,15731.0
2023-03-17 10:30:00,137.31,137.52,136.36,137.0,150954.0,134.0597,134.2648,133.1322,133.7571,150954.0
2023-03-17 11:00:00,136.86,138.08,136.59,137.78,35487.0,133.6204,134.8115,133.3568,134.5186,35487.0
2023-03-17 11:30:00,137.75,138.43,137.63,138.12,26604.0,134.4893,135.1532,134.3721,134.8505,26604.0
2023-03-17 12:00:00,138.36,138.45,137.84,138.15,18575.0,135.0849,135.1727,134.5772,134.8798,18575.0
2023-03-17 12:30:00,138.16,138.61,137.89,137.99,8211.0,134.8896,135.329,134.626,134.7236,8211.0
2023-03-17 13:00:00,137.93,138.18,137.44,137.51,27842.0,134.665,134.9091,134.1866,134.255,27842.0
2023-03-17 13:30:00,137.51,137.8,137.07,137.58,11202.0,134.255,134.5381,133.8254,134.3233,11202.0
2023-03-17 14:00:00,137.71,138.08,136.98,137.0,8672.0,134.4503,134.8115,133.7375,133.7571,8672.0
2023-03-17 14:30:00,137.12,137.44,136.91,137.3,19223.0,133.8742,134.1866,133.6692,134.05,19223.0
2023-03-17 15:00:00,137.35,137.84,137.04,137.8,24754.0,134.0988,134.5772,133.7961,134.5381,24754.0
2023-03-17 15:30:00,137.72,137.8,136.79,137.26,87709.0,134.46,134.5381,133.552,134.0109,87709.0
2023-03-20 09:30:00,139.15,140.55,138.73,140.34,7216.0,135.8562,137.223,135.4461,137.018,7216.0
2023-03-20 10:00:00,140.33,141.26,140.31,141.14,8602.0,137.0082,137.9162,136.9887,137.7991,8602.0
2023-03-20 10:30:00,141.25,141.61,140.93,141.38,5789.0,137.9065,138.2579,137.594,138.0334,5789.0
2023-03-20 11:00:00,141.31,141.7,140.91,141.7,4327.0,137.965,138.3458,137.5745,138.3458,4327.0
2023-03-20 11:30:00,141.49,141.8,141.18,141.48,17015.0,138.1408,138.4434,137.8381,138.131,17015.0
2023-03-20 12:00:00,141.49,141.49,140.62,140.89,171363.0,138.1408,138.1408,137.2914,137.555,171363.0
2023-03-20 12:30:00,140.92,141.22,140.64,141.19,9397.0,137.5843,137.8772,137.3109,137.8479,9397.0
2023-03-20 13:00:00,141.43,141.79,141.31,141.52,4358.0,138.0822,138.4337,137.965,138.1701,4358.0
2023-03-20 13:30:00,141.49,141.73,140.65,140.78,8146.0,138.1408,138.3751,137.3207,137.4476,8146.0
2023-03-20 14:00:00,140.86,140.86,140.45,140.48,8856.0,137.5257,137.5257,137.1254,137.1547,8856.0
2023-03-20 14:30:00,140.48,140.48,139.78,140.36,12636.0,137.1547,137.1547,136.4713,137.0375,12636.0
2023-03-20 15:00:00,140.34,140.98,140.01,140.98,10167.0,137.018,137.6429,136.6958,137.6429,10167.0
2023-03-20 15:30:00,140.87,141.19,140.47,140.48,94673.0,137.5355,137.8479,137.1449,137.1547,94673.0
2023-03-21 09:30:00,144.13,144.97,143.87,144.61,17058.0,140.7183,141.5384,140.4644,141.1869,17058.0
2023-03-21 10:00:00,144.45,145.01,143.88,144.13,20813.0,141.0307,141.5775,140.4742,140.7183,20813.0
2023-03-21 10:30:00,144.09,144.15,143.22,143.22,4550.0,140.6792,140.7378,139.8298,139.8298,4550.0
2023-03-21 11:00:00,143.46,145.21,143.46,144.63,12189.0,140.0641,141.7727,140.0641,141.2065,12189.0
2023-03-21 11:30:00,144.52,144.73,143.86,143.89,8999.0,141.0991,141.3041,140.4547,140.484,8999.0
2023-03-21 12:00:00,143.8,144.05,143.66,143.97,5826.0,140.3961,140.6402,140.2594,140.5621,5826.0
2023-03-21 12:30:00,144.05,144.15,142.92,143.24,5941.0,140.6402,140.7378,139.5369,139.8494,5941.0
2023-03-21 13:00:00,143.11,143.3,142.98,143.05,15240.0,139.7224,139.9079,139.5955,139.6639,15240.0
2023-03-21 13:30:00,143.13,143.25,141.96,142.01,22009.0,139.742,139.8591,138.5997,138.6485,22009.0
2023-03-21 14:00:00,141.91,142.35,141.85,142.21,19665.0,138.5508,138.9804,138.4923,138.8437,19665.0
2023-03-21 14:30:00,142.31,142.47,142.08,142.47,6190.0,138.9414,139.0976,138.7168,139.0976,6190.0
2023-03-21 15:00:00,142.35,142.63,142.35,142.63,5501.0,138.9804,139.2538,138.9804,139.2538,5501.0
2023-03-21 15:30:00,142.71,144.19,142.71,143.01,72960.0,139.3319,140.7769,139.3319,139.6248,72960.0
2023-03-22 09:30:00,142.69,142.7,141.53,142.41,3261.0,139.3124,139.3221,138.1798,139.039,3261.0
2023-03-22 10:00:00,142.64,143.26,142.45,142.47,4575.0,139.2636,139.8689,139.0781,139.0976,4575.0
2023-03-22 10:30:00,142.3,142.3,141.66,141.84,3892.0,138.9316,138.9316,138.3068,138.4825,3892.0
2023-03-22 11:00:00,141.6,141.65,141.06,141.14,5847.0,138.2482,138.297,137.721,137.7991,5847.0
2023-03-22 11:30:00,141.31,141.71,141.09,141.71,2935.0,137.965,138.3556,137.7502,138.3556,2935.0
2023-03-22 12:00:00,141.54,141.63,140.95,140.96,6079.0,138.1896,138.2775,137.6136,137.6233,6079.0
2023-03-22 12:30:00,140.87,141.16,140.54,141.0,5179.0,137.5355,137.8186,137.2133,137.6624,5179.0
2023-03-22 13:00:00,141.06,141.07,140.49,140.84,8222.0,137.721,137.7307,137.1644,137.5062,8222.0
2023-03-22 13:30:00,140.97,141.1,140.83,140.97,4220.0,137.6331,137.76,137.4964,137.6331,4220.0
2023-03-22 14:00:00,141.19,142.01,140.72,141.02,8674.0,137.8479,138.6485,137.389,137.6819,8674.0
2023-03-22 14:30:00,140.98,142.27,140.5,140.66,7626.0,137.6429,138.9023,137.1742,137.3304,7626.0
2023-03-22 15:00:00,140.62,141.23,139.56,140.83,7787.0,137.2914,137.8869,136.2565,137.4964,7787.0
2023-03-22 15:30:00,140.81,140.81,138.23,138.34,41620.0,137.4769,137.4769,134.9579,135.0653,41620.0
2023-03-23 09:30:00,139.06,140.41,138.95,139.56,9403.0,135.7683,137.0863,135.6609,136.2565,9403.0
2023-03-23 10:00:00,139.79,140.19,139.57,139.71,20822.0,136.481,136.8716,136.2662,136.4029,20822.0
2023-03-23 10:30:00,139.78,140.12,138.95,139.84,21161.0,136.4713,136.8032,135.6609,136.5298,21161.0
2023-03-23 11:00:00,139.84,140.19,139.19,139.27,11141.0,136.5298,136.8716,135.8952,135.9733,11141.0
2023-03-23 11:30:00,139.3,139.56,138.71,138.71,11380.0,136.0026,136.2565,135.4266,135.4266,11380.0
2023-03-23 12:00:00,138.54,138.56,137.59,137.87,5731.0,135.2606,135.2801,134.3331,134.6065,5731.0
2023-03-23 12:30:00,137.89,137.98,136.91,137.08,9956.0,134.626,134.7139,133.6692,133.8352,9956.0
2023-03-23 13:00:00,136.88,136.94,135.84,136.28,27398.0,133.6399,133.6985,132.6245,133.0541,27398.0
2023-03-23 13:30:00,136.28,137.34,136.26,136.43,14142.0,133.0541,134.089,133.0346,133.2006,14142.0
2023-03-23 14:00:00,136.44,136.45,134.44,134.44,43752.0,133.2103,133.2201,131.2577,131.2577,43752.0
2023-03-23 14:30:00,134.52,134.69,132.61,133.71,55581.0,131.3358,131.5017,129.471,130.5449,55581.0
2023-03-23 15:00:00,133.96,134.93,132.9,133.22,20056.0,130.789,131.7361,129.7541,130.0665,20056.0
2023-03-23 15:30:00,133.09,134.9,132.94,134.29,90232.0,129.9396,131.7068,129.7932,131.1112,90232.0
2023-03-24 09:30:00,132.0,133.6,130.87,132.11,16802.0,128.8754,130.4375,127.7722,128.9828,16802.0
2023-03-24 10:00:00,132.2,133.19,131.1,132.79,45498.0,129.0707,130.0372,127.9967,129.6467,45498.0
2023-03-24 10:30:00,133.09,133.09,131.39,131.4,7791.0,129.9396,129.9396,128.2799,128.2896,7791.0
2023-03-24 11:00:00,131.46,131.93,130.84,131.53,19928.0,128.3482,128.8071,127.7429,128.4165,19928.0
2023-03-24 11:30:00,131.5,132.22,131.34,131.84,19259.0,128.3873,129.0902,128.231,128.7192,19259.0
2023-03-24 12:00:00,131.9,132.17,131.5,131.69,14254.0,128.7778,129.0414,128.3873,128.5728,14254.0
2023-03-24 12:30:00,131.61,132.0,131.46,131.53,17481.0,128.4946,128.8754,128.3482,128.4165,17481.0
2023-03-24 13:00:00,131.6,132.01,131.35,131.59,17007.0,128.4849,128.8852,128.2408,128.4751,17007.0
2023-03-24 13:30:00,131.65,132.33,131.6,132.33,12118.0,128.5337,129.1976,128.4849,129.1976,12118.0
2023-03-24 14:00:00,132.28,132.41,131.98,132.12,24425.0,129.1488,129.2757,128.8559,128.9926,24425.0
2023-03-24 14:30:00,132.07,132.32,131.92,132.13,25346.0,128.9438,129.1878,128.7973,129.0023,25346.0
2023-03-24 15:00:00,132.08,132.43,131.59,132.43,17159.0,128.9535,129.2952,128.4751,129.2952,17159.0
2023-03-24 15:30:00,132.34,133.18,132.13,133.16,97518.0,129.2074,130.0275,129.0023,130.008,97518.0
2023-03-27 09:30:00,135.5,136.47,134.35,134.35,19854.0,132.2926,133.2396,131.1698,131.1698,19854.0
2023-03-27 10:00:00,134.35,135.0,133.74,133.74,11674.0,131.1698,131.8044,130.5742,130.5742,11674.0
2023-03-27 10:30:00,133.84,134.29,133.69,133.91,6681.0,130.6719,131.1112,130.5254,130.7402,6681.0
2023-03-27 11:00:00,134.09,134.26,133.95,134.21,3535.0,130.9159,131.0819,130.7793,131.0331,3535.0
2023-03-27 11:30:00,134.3,134.36,133.45,133.8,9140.0,131.121,131.1796,130.2911,130.6328,9140.0
2023-03-27 12:00:00,133.87,134.76,133.83,134.38,6790.0,130.7012,131.5701,130.6621,131.1991,6790.0
2023-03-27 12:30:00,134.44,134.65,134.25,134.35,9758.0,131.2577,131.4627,131.0722,131.1698,9758.0
2023-03-27 13:00:00,134.36,135.59,134.35,135.59,23243.0,131.1796,132.3804,131.1698,132.3804,23243.0
2023-03-27 13:30:00,135.5,135.99,135.11,135.99,20933.0,132.2926,132.771,131.9118,132.771,20933.0
2023-03-27 14:00:00,135.8,137.25,135.77,137.24,12246.0,132.5855,134.0011,132.5562,133.9914,12246.0
2023-03-27 14:30:00,137.25,137.58,137.17,137.36,12347.0,134.0011,134.3233,133.923,134.1085,12347.0
2023-03-27 15:00:00,137.35,137.35,136.44,136.93,25021.0,134.0988,134.0988,133.2103,133.6887,25021.0
2023-03-27 15:30:00,137.01,137.19,136.22,136.82,96330.0,133.7668,133.9426,132.9955,133.5813,96330.0
2023-03-28 09:30:00,137.39,138.68,136.41,137.6,19328.0,134.1378,135.3973,133.181,134.3429,19328.0
2023-03-28 10:00:00,137.16,138.83,137.16,138.1,10680.0,133.9133,135.5437,133.9133,134.831,10680.0
2023-03-28 10:30:00,138.11,138.44,137.25,138.19,11215.0,134.8408,135.163,134.0011,134.9189,11215.0
2023-03-28 11:00:00,138.3,138.44,137.7,137.95,10772.0,135.0263,135.163,134.4405,134.6846,10772.0
2023-03-28 11:30:00,137.98,138.27,137.32,137.36,5669.0,134.7139,134.997,134.0695,134.1085,5669.0
2023-03-28 12:00:00,137.46,137.64,136.94,137.38,4555.0,134.2062,134.3819,133.6985,134.1281,4555.0
2023-03-28 12:30:00,137.04,137.52,136.78,137.34,4772.0,133.7961,134.2648,133.5423,134.089,4772.0
2023-03-28 13:00:00,137.17,137.25,136.35,136.5,5745.0,133.923,134.0011,133.1224,133.2689,5745.0
2023-03-28 13:30:00,136.49,136.62,136.04,136.62,8061.0,133.2591,133.3861,132.8198,133.3861,8061.0
2023-03-28 14:00:00,136.63,136.95,136.51,136.51,8386.0,133.3958,133.7082,133.2787,133.2787,8386.0
2023-03-28 14:30:00,136.5,137.31,136.38,137.22,14799.0,133.2689,134.0597,133.1517,133.9719,14799.0
2023-03-28 15:00:00,137.36,137.66,137.25,137.52,11654.0,134.1085,134.4014,134.0011,134.2648,11654.0
2023-03-28 15:30:00,137.46,137.96,137.25,137.92,58088.0,134.2062,134.6943,134.0011,134.6553,58088.0
2023-03-29 09:30:00,139.59,141.08,138.48,140.11,11746.0,136.2858,137.7405,135.202,136.7934,11746.0
2023-03-29 10:00:00,139.98,140.67,139.56,140.63,15566.0,136.6665,137.3402,136.2565,137.3011,15566.0
2023-03-29 10:30:00,140.68,140.97,139.76,139.86,10030.0,137.35,137.6331,136.4517,136.5494,10030.0
2023-03-29 11:00:00,139.91,140.34,139.87,139.88,10615.0,136.5982,137.018,136.5591,136.5689,10615.0
2023-03-29 11:30:00,139.99,140.02,139.34,139.62,5317.0,136.6763,136.7056,136.0417,136.315,5317.0
2023-03-29 12:00:00,139.64,139.95,139.53,139.91,6901.0,136.3346,136.6372,136.2272,136.5982,6901.0
2023-03-29 12:30:00,139.88,140.01,139.33,139.73,8753.0,136.5689,136.6958,136.0319,136.4224,8753.0
2023-03-29 13:00:00,139.63,140.0,139.63,139.94,6281.0,136.3248,136.686,136.3248,136.6275,6281.0
2023-03-29 13:30:00,139.88,139.94,139.51,139.6,7249.0,136.5689,136.6275,136.2076,136.2955,7249.0
2023-03-29 14:00:00,139.63,139.84,139.48,139.61,7602.0,136.3248,136.5298,136.1784,136.3053,7602.0
2023-03-29 14:30:00,139.63,140.37,139.62,140.32,12332.0,136.3248,137.0473,136.315,136.9985,12332.0
2023-03-29 15:00:00,140.21,141.02,140.1,140.94,11538.0,136.8911,137.6819,136.7837,137.6038,11538.0
2023-03-29 15:30:00,140.93,141.23,140.39,140.43,61434.0,137.594,137.8869,137.0668,137.1059,61434.0
2023-03-30 09:30:00,141.96,141.96,140.78,141.2,10170.0,138.9489,138.9489,137.7939,138.205,10170.0
2023-03-30 10:00:00,141.05,141.53,140.79,141.31,13160.0,138.0582,138.528,137.8037,138.3127,13160.0
2023-03-30 10:30:00,141.4,141.51,140.5,140.5,12014.0,138.4008,138.5084,137.5199,137.5199,12014.0
2023-03-30 11:00:00,140.15,140.32,139.67,139.96,7601.0,137.1773,137.3437,136.7075,136.9913,7601.0
2023-03-30 11:30:00,139.96,139.96,139.04,139.38,6646.0,136.9913,136.9913,136.0908,136.4236,6646.0
2023-03-30 12:00:00,139.26,139.55,139.24,139.51,4954.0,136.3062,136.59,136.2866,136.5509,4954.0
2023-03-30 12:30:00,139.48,139.49,138.97,139.34,3736.0,136.5215,136.5313,136.0223,136.3845,3736.0
2023-03-30 13:00:00,139.43,139.54,138.91,139.13,4706.0,136.4726,136.5802,135.9636,136.1789,4706.0
2023-03-30 13:30:00,139.13,139.13,138.51,138.85,14709.0,136.1789,136.1789,135.5721,135.9049,14709.0
2023-03-30 14:00:00,138.93,139.16,138.79,138.86,5341.0,135.9832,136.2083,135.8461,135.9146,5341.0
2023-03-30 14:30:00,138.88,138.91,138.6,138.91,10087.0,135.9342,135.9636,135.6602,135.9636,10087.0
2023-03-30 15:00:00,138.82,138.93,138.36,138.93,8579.0,135.8755,135.9832,135.4253,135.9832,8579.0
2023-03-30 15:30:00,138.99,139.38,138.82,138.91,40616.0,136.0419,136.4236,135.8755,135.9636,40616.0
2023-03-31 09:30:00,139.15,140.12,138.62,139.39,23671.0,136.1985,137.1479,135.6797,136.4334,23671.0
2023-03-31 10:00:00,139.48,139.67,138.83,139.15,16779.0,136.5215,136.7075,135.8853,136.1985,16779.0
2023-03-31 10:30:00,139.28,139.55,138.7,139.38,11911.0,136.3257,136.59,135.758,136.4236,11911.0
2023-03-31 11:00:00,139.32,140.25,139.09,140.25,13601.0,136.3649,137.2752,136.1398,137.2752,13601.0
2023-03-31 11:30:00,140.31,140.36,139.83,139.88,10023.0,137.3339,137.3828,136.8641,136.913,10023.0
2023-03-31 12:00:00,139.9,140.54,139.9,140.26,7455.0,136.9326,137.559,136.9326,137.285,7455.0
2023-03-31 12:30:00,140.22,140.26,139.34,139.39,12636.0,137.2458,137.285,136.3845,136.4334,12636.0
2023-03-31 13:00:00,139.39,139.64,139.24,139.55,9371.0,136.4334,136.6781,136.2866,136.59,9371.0
2023-03-31 13:30:00,139.55,139.75,139.27,139.37,13827.0,136.59,136.7858,136.316,136.4138,13827.0
2023-03-31 14:00:00,139.43,139.75,139.02,139.1,12389.0,136.4726,136.7858,136.0713,136.1496,12389.0
2023-03-31 14:30:00,139.2,139.65,139.11,139.57,10540.0,136.2474,136.6879,136.1593,136.6096,10540.0
2023-03-31 15:00:00,139.57,140.36,139.57,140.24,19913.0,136.6096,137.3828,136.6096,137.2654,19913.0
2023-03-31 15:30:00,140.22,141.07,139.49,140.73,95900.0,137.2458,138.0778,136.5313,137.745,95900.0
2023-04-03 09:30:00,140.98,141.84,140.67,141.53,11233.0,137.9897,138.8314,137.6863,138.528,11233.0
2023-04-03 10:00:00,141.74,143.0,141.43,143.0,15511.0,138.7336,139.9668,138.4301,139.9668,15511.0
2023-04-03 10:30:00,143.26,143.26,140.39,140.46,29534.0,140.2213,140.2213,137.4122,137.4807,29534.0
2023-04-03 11:00:00,140.26,140.48,139.45,139.9,6040.0,137.285,137.5003,136.4921,136.9326,6040.0
2023-04-03 11:30:00,139.58,140.15,139.56,140.11,6910.0,136.6194,137.1773,136.5998,137.1381,6910.0
2023-04-03 12:00:00,140.13,140.3,139.81,140.22,5390.0,137.1577,137.3241,136.8445,137.2458,5390.0
2023-04-03 12:30:00,140.17,140.27,139.73,139.83,3919.0,137.1969,137.2947,136.7662,136.8641,3919.0
2023-04-03 13:00:00,139.75,140.23,139.6,139.6,5309.0,136.7858,137.2556,136.639,136.639,5309.0
2023-04-03 13:30:00,139.55,139.62,139.26,139.41,4812.0,136.59,136.6585,136.3062,136.453,4812.0
2023-04-03 14:00:00,139.44,139.5,139.23,139.48,1839.0,136.4823,136.5411,136.2768,136.5215,1839.0
2023-04-03 14:30:00,139.42,140.21,139.41,140.09,10761.0,136.4628,137.236,136.453,137.1186,10761.0
2023-04-03 15:00:00,140.05,140.74,140.01,140.53,16474.0,137.0794,137.7548,137.0403,137.5492,16474.0
2023-04-03 15:30:00,140.46,140.97,140.35,140.51,30876.0,137.4807,137.9799,137.373,137.5297,30876.0
2023-04-04 09:30:00,140.43,141.38,138.7,138.7,14771.0,137.4513,138.3812,135.758,135.758,14771.0
2023-04-04 10:00:00,138.97,139.19,137.21,137.26,28521.0,136.0223,136.2376,134.2996,134.3486,28521.0
2023-04-04 10:30:00,137.25,137.49,135.94,135.94,10560.0,134.3388,134.5737,133.0566,133.0566,10560.0
2023-04-04 11:00:00,135.71,135.75,134.75,134.96,9087.0,132.8315,132.8706,131.8918,132.0974,9087.0
2023-04-04 11:30:00,134.96,135.16,133.73,133.9,11243.0,132.0974,132.2931,130.8935,131.0599,11243.0
2023-04-04 12:00:00,133.75,133.86,133.17,133.79,11883.0,130.913,131.0207,130.3453,130.9522,11883.0
2023-04-04 12:30:00,133.85,133.87,133.31,133.54,7653.0,131.0109,131.0305,130.4824,130.7075,7653.0
2023-04-04 13:00:00,133.56,134.53,133.49,134.11,11550.0,130.7271,131.6765,130.6586,131.2654,11550.0
2023-04-04 13:30:00,134.11,134.11,133.56,133.56,5206.0,131.2654,131.2654,130.7271,130.7271,5206.0
2023-04-04 14:00:00,133.52,133.68,132.87,132.87,3922.0,130.6879,130.8445,130.0517,130.0517,3922.0
2023-04-04 14:30:00,132.79,133.19,132.7,132.87,4721.0,129.9734,130.3649,129.8853,130.0517,4721.0
2023-04-04 15:00:00,132.65,132.92,132.0,132.09,5617.0,129.8364,130.1006,129.2002,129.2882,5617.0
2023-04-04 15:30:00,132.12,132.28,131.58,132.0,34986.0,129.3176,129.4742,128.7891,129.2002,34986.0
2023-04-05 09:30:00,131.04,131.04,129.91,130.5,5091.0,128.2605,128.2605,127.1545,127.732,5091.0
2023-04-05 10:00:00,130.49,130.75,129.78,129.9,8796.0,127.7222,127.9767,127.0272,127.1447,8796.0
2023-04-05 10:30:00,129.99,130.51,128.63,129.56,14520.0,127.2328,127.7418,125.9016,126.8119,14520.0
2023-04-05 11:00:00,129.43,130.28,129.23,129.72,11535.0,126.6847,127.5166,126.4889,126.9685,11535.0
2023-04-05 11:30:00,129.72,130.27,129.36,130.0,26598.0,126.9685,127.5069,126.6162,127.2426,26598.0
2023-04-05 12:00:00,129.88,129.95,129.06,129.34,20354.0,127.1251,127.1936,126.3225,126.5966,20354.0
2023-04-05 12:30:00,129.33,129.39,128.93,129.16,5453.0,126.5868,126.6455,126.1953,126.4204,5453.0
2023-04-05 13:00:00,129.3,129.66,129.22,129.44,5599.0,126.5574,126.9098,126.4791,126.6945,5599.0
2023-04-05 13:30:00,129.46,129.52,128.83,128.95,14615.0,126.714,126.7728,126.0974,126.2148,14615.0
2023-04-05 14:00:00,128.95,129.29,128.48,128.48,10766.0,126.2148,126.5476,125.7548,125.7548,10766.0
2023-04-05 14:30:00,128.47,128.85,127.94,128.4,9778.0,125.745,126.117,125.2263,125.6765,9778.0
2023-04-05 15:00:00,128.29,128.44,128.01,128.35,15199.0,125.5688,125.7157,125.2948,125.6276,15199.0
2023-04-05 15:30:00,128.38,129.33,128.22,129.13,38567.0,125.6569,126.5868,125.5003,126.391,38567.0
2023-04-06 09:30:00,129.28,129.28,127.25,128.69,50093.0,126.5379,126.5379,124.5509,125.9604,50093.0
2023-04-06 10:00:00,128.63,129.48,128.63,128.72,9583.0,125.9016,126.7336,125.9016,125.9897,9583.0
2023-04-06 10:30:00,128.91,129.14,127.86,128.15,14601.0,126.1757,126.4008,125.148,125.4318,14601.0
2023-04-06 11:00:00,128.29,128.57,128.06,128.06,10069.0,125.5688,125.8429,125.3437,125.3437,10069.0
2023-04-06 11:30:00,127.94,128.94,127.82,128.94,16231.0,125.2263,126.2051,125.1088,126.2051,16231.0
2023-04-06 12:00:00,128.91,128.91,128.57,128.85,19739.0,126.1757,126.1757,125.8429,126.117,19739.0
2023-04-06 12:30:00,128.97,129.35,128.52,128.52,5675.0,126.2344,126.6064,125.794,125.794,5675.0
2023-04-06 13:00:00,128.41,128.56,128.23,128.49,9910.0,125.6863,125.8331,125.5101,125.7646,9910.0
2023-04-06 13:30:00,128.56,128.63,128.27,128.33,6202.0,125.8331,125.9016,125.5493,125.608,6202.0
2023-04-06 14:00:00,128.28,128.35,127.94,128.09,5904.0,125.5591,125.6276,125.2263,125.3731,5904.0
2023-04-06 14:30:00,128.08,128.73,128.08,128.33,11740.0,125.3633,125.9995,125.3633,125.608,11740.0
2023-04-06 15:00:00,128.32,128.37,127.25,127.4,15176.0,125.5982,125.6472,124.5509,124.6977,15176.0
2023-04-06 15:30:00,127.37,127.37,126.87,127.15,63793.0,124.6684,124.6684,124.179,124.453,63793.0
2023-04-10 09:30:00,127.17,130.01,127.17,129.34,13883.0,124.4726,127.2524,124.4726,126.5966,13883.0
2023-04-10 10:00:00,128.97,130.39,128.89,129.71,13590.0,126.2344,127.6243,126.1561,126.9587,13590.0
2023-04-10 10:30:00,129.88,130.41,129.67,129.67,5650.0,127.1251,127.6439,126.9196,126.9196,5650.0
2023-04-10 11:00:00,129.81,130.02,129.64,130.02,3891.0,127.0566,127.2622,126.8902,127.2622,3891.0
2023-04-10 11:30:00,130.0,130.01,128.82,128.91,14328.0,127.2426,127.2524,126.0876,126.1757,14328.0
2023-04-10 12:00:00,129.13,129.6,129.07,129.58,5286.0,126.391,126.8511,126.3323,126.8315,5286.0
2023-04-10 12:30:00,129.58,129.84,129.49,129.82,2485.0,126.8315,127.086,126.7434,127.0664,2485.0
2023-04-10 13:00:00,129.99,130.11,129.7,129.75,6398.0,127.2328,127.3502,126.9489,126.9979,6398.0
2023-04-10 13:30:00,129.78,129.81,129.32,129.51,13740.0,127.0272,127.0566,126.577,126.763,13740.0
2023-04-10 14:00:00,129.55,129.73,129.13,129.13,6366.0,126.8021,126.9783,126.391,126.391,6366.0
2023-04-10 14:30:00,129.21,129.5,129.11,129.29,10653.0,126.4693,126.7532,126.3715,126.5476,10653.0
2023-04-10 15:00:00,129.37,129.59,128.67,128.97,13623.0,126.6259,126.8413,125.9408,126.2344,13623.0
2023-04-10 15:30:00,129.14,130.01,129.14,130.0,30441.0,126.4008,127.2524,126.4008,127.2426,30441.0
2023-04-11 09:30:00,130.69,131.28,130.48,130.87,4726.0,127.9179,128.4954,127.7124,128.0941,4726.0
2023-04-11 10:00:00,130.88,132.38,130.62,131.93,34595.0,128.1039,129.5721,127.8494,129.1316,34595.0
2023-04-11 10:30:00,131.82,132.19,131.58,132.15,17614.0,129.024,129.3861,128.7891,129.347,17614.0
2023-04-11 11:00:00,132.08,133.17,132.08,132.9,13072.0,129.2785,130.3453,129.2785,130.0811,13072.0
2023-04-11 11:30:00,133.11,133.7,133.03,133.46,6348.0,130.2866,130.8641,130.2083,130.6292,6348.0
2023-04-11 12:00:00,133.44,133.94,133.2,133.33,18741.0,130.6096,131.099,130.3747,130.5019,18741.0
2023-04-11 12:30:00,133.41,133.49,132.9,133.36,9015.0,130.5802,130.6586,130.0811,130.5313,9015.0
2023-04-11 13:00:00,133.37,133.67,133.23,133.59,10879.0,130.5411,130.8347,130.4041,130.7564,10879.0
2023-04-11 13:30:00,133.59,133.79,133.37,133.7,28924.0,130.7564,130.9522,130.5411,130.8641,28924.0
2023-04-11 14:00:00,133.87,133.87,133.16,133.46,15320.0,131.0305,131.0305,130.3356,130.6292,15320.0
2023-04-11 14:30:00,133.49,133.95,133.47,133.79,12508.0,130.6586,131.1088,130.639,130.9522,12508.0
2023-04-11 15:00:00,133.78,134.33,133.74,134.18,27685.0,130.9424,131.4807,130.9032,131.3339,27685.0
2023-04-11 15:30:00,134.19,134.36,133.46,133.48,83295.0,131.3437,131.5101,130.6292,130.6488,83295.0
2023-04-12 09:30:00,135.43,135.43,133.41,133.42,5043.0,132.5574,132.5574,130.5802,130.59,5043.0
2023-04-12 10:00:00,133.31,134.6,133.31,134.6,10397.0,130.4824,131.745,130.4824,131.745,10397.0
2023-04-12 10:30:00,134.62,134.71,133.82,133.95,17672.0,131.7646,131.8527,130.9816,131.1088,17672.0
2023-04-12 11:00:00,134.02,134.42,133.62,134.3,12362.0,131.1773,131.5688,130.7858,131.4514,12362.0
2023-04-12 11:30:00,134.26,134.35,134.0,134.13,4956.0,131.4122,131.5003,131.1577,131.285,4956.0
2023-04-12 12:00:00,134.13,134.13,133.62,133.78,1409.0,131.285,131.285,130.7858,130.9424,1409.0
2023-04-12 12:30:00,133.65,133.96,133.64,133.95,3249.0,130.8152,131.1186,130.8054,131.1088,3249.0
2023-04-12 13:00:00,133.91,134.04,133.79,134.04,2450.0,131.0696,131.1969,130.9522,131.1969,2450.0
2023-04-12 13:30:00,134.0,134.07,133.62,133.67,2411.0,131.1577,131.2262,130.7858,130.8347,2411.0
2023-04-12 14:00:00,133.83,133.83,133.04,133.04,5805.0,130.9913,130.9913,130.2181,130.2181,5805.0
2023-04-12 14:30:00,132.79,133.02,132.47,132.65,3976.0,129.9734,130.1985,129.6602,129.8364,3976.0
2023-04-12 15:00:00,132.67,132.67,132.02,132.33,4999.0,129.8559,129.8559,129.2197,129.5232,4999.0
2023-04-12 15:30:00,132.43,133.14,132.43,132.92,27834.0,129.621,130.316,129.621,130.1006,27834.0
2023-04-13 09:30:00,133.21,133.21,130.35,130.69,15820.0,130.3845,130.3845,127.5852,127.9179,15820.0
2023-04-13 10:00:00,130.17,130.57,129.87,130.07,16692.0,127.409,127.8005,127.1153,127.3111,16692.0
2023-04-13 10:30:00,130.23,130.67,129.82,130.24,11216.0,127.4677,127.8984,127.0664,127.4775,11216.0
2023-04-13 11:00:00,130.37,130.5,129.87,130.37,7681.0,127.6047,127.732,127.1153,127.6047,7681.0
2023-04-13 11:30:00,130.2,130.38,129.98,130.38,5304.0,127.4383,127.6145,127.223,127.6145,5304.0
2023-04-13 12:00:00,130.4,130.86,130.35,130.63,5237.0,127.6341,128.0843,127.5852,127.8592,5237.0
2023-04-13 12:30:00,130.66,131.55,130.5,131.54,13126.0,127.8886,128.7597,127.732,128.7499,13126.0
2023-04-13 13:00:00,131.38,132.13,131.22,131.96,6876.0,128.5933,129.3274,128.4367,129.161,6876.0
2023-04-13 13:30:00,132.0,132.64,131.76,132.45,6161.0,129.2002,129.8266,128.9652,129.6406,6161.0
2023-04-13 14:00:00,132.45,132.86,132.4,132.82,5853.0,129.6406,130.0419,129.5917,130.0028,5853.0
2023-04-13 14:30:00,133.08,133.08,132.69,132.9,4104.0,130.2572,130.2572,129.8755,130.0811,4104.0
2023-04-13 15:00:00,133.02,133.06,132.67,132.86,8334.0,130.1985,130.2377,129.8559,130.0419,8334.0
2023-04-13 15:30:00,132.8,132.8,132.25,132.35,43713.0,129.9832,129.9832,129.4449,129.5427,43713.0
2023-04-14 09:30:00,132.99,134.2,132.89,134.08,7129.0,130.1692,131.3535,130.0713,131.236,7129.0
2023-04-14 10:00:00,134.0,134.22,132.95,133.17,7505.0,131.1577,131.3731,130.13,130.3453,7505.0
2023-04-14 10:30:00,133.15,133.15,132.35,132.46,5287.0,130.3258,130.3258,129.5427,129.6504,5287.0
2023-04-14 11:00:00,132.33,132.34,131.69,131.69,2494.0,129.5232,129.5329,128.8967,128.8967,2494.0
2023-04-14 11:30:00,131.86,131.97,131.62,131.97,6859.0,129.0631,129.1708,128.8282,129.1708,6859.0
2023-04-14 12:00:00,131.97,131.97,131.28,131.41,4651.0,129.1708,129.1708,128.4954,128.6227,4651.0
2023-04-14 12:30:00,131.24,131.35,131.05,131.15,5780.0,128.4563,128.5639,128.2703,128.3682,5780.0
2023-04-14 13:00:00,131.2,131.9,131.2,131.21,13032.0,128.4171,129.1023,128.4171,128.4269,13032.0
2023-04-14 13:30:00,131.03,131.29,130.62,130.62,9886.0,128.2507,128.5052,127.8494,127.8494,9886.0
2023-04-14 14:00:00,130.65,131.0,130.39,130.68,17381.0,127.8788,128.2214,127.6243,127.9082,17381.0
2023-04-14 14:30:00,130.75,130.94,130.5,130.83,12225.0,127.9767,128.1626,127.732,128.055,12225.0
2023-04-14 15:00:00,130.95,131.13,130.67,131.13,7609.0,128.1724,128.3486,127.8984,128.3486,7609.0
2023-04-14 15:30:00,131.25,131.77,130.81,131.57,36566.0,128.4661,128.975,128.0354,128.7793,36566.0
2023-04-17 09:30:00,132.06,134.1,132.01,133.09,8816.0,129.2589,131.2556,129.2099,130.267,8816.0
2023-04-17 10:00:00,133.25,133.33,132.74,133.24,13197.0,130.4236,130.5019,129.9245,130.4139,13197.0
2023-04-17 10:30:00,133.4,133.56,132.47,132.59,8933.0,130.5705,130.7271,129.6602,129.7776,8933.0
2023-04-17 11:00:00,132.64,132.67,132.1,132.16,8331.0,129.8266,129.8559,129.298,129.3568,8331.0
2023-04-17 11:30:00,132.06,132.37,131.82,132.23,5246.0,129.2589,129.5623,129.024,129.4253,5246.0
2023-04-17 12:00:00,132.16,132.49,131.92,132.33,11814.0,129.3568,129.6798,129.1219,129.5232,11814.0
2023-04-17 12:30:00,132.48,132.74,132.38,132.59,5569.0,129.67,129.9245,129.5721,129.7776,5569.0
2023-04-17 13:00:00,132.64,133.0,132.55,132.62,4129.0,129.8266,130.1789,129.7385,129.807,4129.0
2023-04-17 13:30:00,132.62,132.68,132.07,132.14,3596.0,129.807,129.8657,129.2687,129.3372,3596.0
2023-04-17 14:00:00,132.08,132.15,131.86,132.15,3236.0,129.2785,129.347,129.0631,129.347,3236.0
2023-04-17 14:30:00,132.25,133.1,132.25,133.04,6017.0,129.4449,130.2768,129.4449,130.2181,6017.0
2023-04-17 15:00:00,133.03,133.81,133.02,133.58,11209.0,130.2083,130.9718,130.1985,130.7466,11209.0
2023-04-17 15:30:00,133.44,133.77,133.25,133.55,33314.0,130.6096,130.9326,130.4236,130.7173,33314.0
2023-04-18 09:30:00,134.45,135.49,133.45,133.46,24871.0,131.5982,132.6161,130.6194,130.6292,24871.0
2023-04-18 10:00:00,133.44,133.98,133.43,133.66,8169.0,130.6096,131.1382,130.5998,130.8249,8169.0
2023-04-18 10:30:00,133.53,133.67,131.86,131.86,70955.0,130.6977,130.8347,129.0631,129.0631,70955.0
2023-04-18 11:00:00,131.95,133.37,131.95,132.99,108607.0,129.1512,130.5411,129.1512,130.1692,108607.0
2023-04-18 11:30:00,132.99,133.14,131.9,132.23,21869.0,130.1692,130.316,129.1023,129.4253,21869.0
2023-04-18 12:00:00,132.42,132.82,132.33,132.55,20775.0,129.6112,130.0028,129.5232,129.7385,20775.0
2023-04-18 12:30:00,132.58,132.58,132.0,132.0,5830.0,129.7679,129.7679,129.2002,129.2002,5830.0
2023-04-18 13:00:00,131.93,132.28,131.56,132.26,12469.0,129.1316,129.4742,128.7695,129.4546,12469.0
2023-04-18 13:30:00,132.28,132.66,132.05,132.05,6866.0,129.4742,129.8462,129.2491,129.2491,6866.0
2023-04-18 14:00:00,132.12,132.73,132.05,132.63,11347.0,129.3176,129.9147,129.2491,129.8168,11347.0
2023-04-18 14:30:00,132.61,132.61,132.05,132.54,8003.0,129.7972,129.7972,129.2491,129.7287,8003.0
2023-04-18 15:00:00,132.61,132.77,132.46,132.52,11740.0,129.7972,129.9538,129.6504,129.7091,11740.0
2023-04-18 15:30:00,132.57,133.04,132.44,132.98,109732.0,129.7581,130.2181,129.6308,130.1594,109732.0
2023-04-19 09:30:00,132.19,132.22,130.62,131.25,25587.0,129.3861,129.4155,127.8494,128.4661,25587.0
2023-04-19 10:00:00,131.4,131.67,130.7,131.58,20702.0,128.6129,128.8772,127.9277,128.7891,20702.0
2023-04-19 10:30:00,131.66,132.01,131.31,131.88,8872.0,128.8674,129.2099,128.5248,129.0827,8872.0
2023-04-19 11:00:00,131.84,131.85,131.16,131.22,6519.0,129.0436,129.0533,128.378,128.4367,6519.0
2023-04-19 11:30:00,131.02,131.18,130.73,131.06,7132.0,128.2409,128.3975,127.9571,128.2801,7132.0
2023-04-19 12:00:00,131.07,131.43,131.06,131.36,21896.0,128.2899,128.6422,128.2801,128.5737,21896.0
2023-04-19 12:30:00,131.35,131.86,130.93,131.86,18412.0,128.5639,129.0631,128.1529,129.0631,18412.0
2023-04-19 13:00:00,131.87,131.91,131.46,131.62,4948.0,129.0729,129.1121,128.6716,128.8282,4948.0
2023-04-19 13:30:00,131.63,132.19,131.63,132.19,20370.0,128.838,129.3861,128.838,129.3861,20370.0
2023-04-19 14:00:00,132.2,132.57,132.12,132.53,11928.0,129.3959,129.7581,129.3176,129.7189,11928.0
2023-04-19 14:30:00,132.63,133.0,132.32,132.99,26126.0,129.8168,130.1789,129.5134,130.1692,26126.0
2023-04-19 15:00:00,132.98,133.03,132.78,132.9,14888.0,130.1594,130.2083,129.9636,130.0811,14888.0
2023-04-19 15:30:00,132.98,133.01,131.99,132.14,105540.0,130.1594,130.1887,129.1904,129.3372,105540.0
2023-04-20 09:30:00,130.85,131.67,130.19,130.96,3224.0,128.0745,128.8772,127.4285,128.1822,3224.0
2023-04-20 10:00:00,130.77,131.48,130.53,131.22,8544.0,127.9962,128.6912,127.7613,128.4367,8544.0
2023-04-20 10:30:00,131.35,132.12,131.35,132.12,6290.0,128.5639,129.3176,128.5639,129.3176,6290.0
2023-04-20 11:00:00,132.26,132.26,131.27,131.27,4966.0,129.4546,129.4546,128.4856,128.4856,4966.0
2023-04-20 11:30:00,131.22,131.73,131.18,131.52,5626.0,128.4367,128.9359,128.3975,128.7303,5626.0
2023-04-20 12:00:00,131.42,132.03,131.42,131.86,7208.0,128.6325,129.2295,128.6325,129.0631,7208.0
2023-04-20 12:30:00,131.72,132.02,131.53,131.77,4308.0,128.9261,129.2197,128.7401,128.975,4308.0
2023-04-20 13:00:00,131.81,131.87,131.54,131.54,4560.0,129.0142,129.0729,128.7499,128.7499,4560.0
2023-04-20 13:30:00,131.58,131.58,130.93,130.97,11339.0,128.7891,128.7891,128.1529,128.192,11339.0
2023-04-20 14:00:00,130.85,130.85,130.43,130.49,12139.0,128.0745,128.0745,127.6635,127.7222,12139.0
2023-04-20 14:30:00,130.46,130.5,129.68,129.8,29576.0,127.6928,127.732,126.9294,127.0468,29576.0
2023-04-20 15:00:00,129.82,129.91,129.16,129.17,17842.0,127.0664,127.1545,126.4204,126.4302,17842.0
2023-04-20 15:30:00,129.16,129.83,129.05,129.41,98163.0,126.4204,127.0762,126.3127,126.6651,98163.0
2023-04-21 09:30:00,129.95,129.95,127.8,128.39,6542.0,127.1936,127.1936,125.0892,125.6667,6542.0
2023-04-21 10:00:00,128.5,129.74,128.31,129.45,69104.0,125.7744,126.9881,125.5884,126.7042,69104.0
2023-04-21 10:30:00,129.5,129.59,128.1,128.33,8153.0,126.7532,126.8413,125.3829,125.608,8153.0
2023-04-21 11:00:00,128.24,128.71,128.14,128.71,6913.0,125.5199,125.9799,125.422,125.9799,6913.0
2023-04-21 11:30:00,128.75,128.89,128.56,128.81,4165.0,126.0191,126.1561,125.8331,126.0778,4165.0
2023-04-21 12:00:00,128.79,128.87,128.63,128.67,5224.0,126.0582,126.1365,125.9016,125.9408,5224.0
2023-04-21 12:30:00,128.53,128.53,128.24,128.5,3327.0,125.8038,125.8038,125.5199,125.7744,3327.0
2023-04-21 13:00:00,128.59,128.92,128.4,128.46,8744.0,125.8625,126.1855,125.6765,125.7352,8744.0
2023-04-21 13:30:00,128.6,129.29,128.57,129.23,10784.0,125.8723,126.5476,125.8429,126.4889,10784.0
2023-04-21 14:00:00,129.27,129.77,129.27,129.47,13920.0,126.5281,127.0175,126.5281,126.7238,13920.0
2023-04-21 14:30:00,129.49,129.5,129.14,129.36,17536.0,126.7434,126.7532,126.4008,126.6162,17536.0
2023-04-21 15:00:00,129.36,129.36,128.94,129.0,19881.0,126.6162,126.6162,126.2051,126.2638,19881.0
2023-04-21 15:30:00,129.0,129.27,128.66,128.88,63989.0,126.2638,126.5281,125.931,126.1463,63989.0
2023-04-24 09:30:00,129.25,129.56,128.73,128.96,8751.0,126.5085,126.8119,125.9995,126.2246,8751.0
2023-04-24 10:00:00,129.07,129.57,128.66,129.5,13429.0,126.3323,126.8217,125.931,126.7532,13429.0
2023-04-24 10:30:00,129.66,129.86,128.46,128.46,6749.0,126.9098,127.1055,125.7352,125.7352,6749.0
2023-04-24 11:00:00,128.5,128.75,128.09,128.12,10026.0,125.7744,126.0191,125.3731,125.4025,10026.0
2023-04-24 11:30:00,128.29,128.54,128.14,128.14,4020.0,125.5688,125.8135,125.422,125.422,4020.0
2023-04-24 12:00:00,128.21,128.32,128.05,128.3,4126.0,125.4905,125.5982,125.3339,125.5786,4126.0
2023-04-24 12:30:00,128.22,128.45,128.19,128.43,5615.0,125.5003,125.7255,125.471,125.7059,5615.0
2023-04-24 13:00:00,128.4,128.4,128.14,128.33,3032.0,125.6765,125.6765,125.422,125.608,3032.0
2023-04-24 13:30:00,128.43,128.9,128.43,128.75,4150.0,125.7059,126.1659,125.7059,126.0191,4150.0
2023-04-24 14:00:00,128.8,128.8,128.16,128.22,4211.0,126.068,126.068,125.4416,125.5003,4211.0
2023-04-24 14:30:00,128.24,128.59,128.22,128.54,6976.0,125.5199,125.8625,125.5003,125.8135,6976.0
2023-04-24 15:00:00,128.59,128.88,128.58,128.6,7343.0,125.8625,126.1463,125.8527,125.8723,7343.0
2023-04-24 15:30:00,128.6,129.19,128.58,129.15,71186.0,125.8723,126.4498,125.8527,126.4106,71186.0
2023-04-25 09:30:00,127.94,128.14,127.31,127.6,49560.0,125.2263,125.422,124.6096,124.8935,49560.0
2023-04-25 10:00:00,127.85,128.18,127.66,128.13,31817.0,125.1382,125.4612,124.9522,125.4122,31817.0
2023-04-25 10:30:00,128.29,128.85,127.93,128.75,15995.0,125.5688,126.117,125.2165,126.0191,15995.0
2023-04-25 11:00:00,128.79,128.79,128.21,128.4,22062.0,126.0582,126.0582,125.4905,125.6765,22062.0
2023-04-25 11:30:00,128.21,128.33,127.98,128.0,5944.0,125.4905,125.608,125.2654,125.285,5944.0
2023-04-25 12:00:00,128.0,128.12,127.43,127.54,6521.0,125.285,125.4025,124.7271,124.8348,6521.0
2023-04-25 12:30:00,127.5,127.57,127.33,127.56,6921.0,124.7956,124.8641,124.6292,124.8543,6921.0
2023-04-25 13:00:00,127.55,127.58,126.55,126.93,10660.0,124.8445,124.8739,123.8658,124.2377,10660.0
2023-04-25 13:30:00,126.89,127.05,126.74,126.87,5093.0,124.1985,124.3552,124.0517,124.179,5093.0
2023-04-25 14:00:00,126.95,127.74,126.81,127.74,8743.0,124.2573,125.0305,124.1202,125.0305,8743.0
2023-04-25 14:30:00,127.74,127.87,127.25,127.34,11715.0,125.0305,125.1578,124.5509,124.639,11715.0
2023-04-25 15:00:00,127.31,127.87,127.28,127.7,11157.0,124.6096,125.1578,124.5803,124.9914,11157.0
2023-04-25 15:30:00,127.7,128.06,127.37,127.38,42812.0,124.9914,125.3437,124.6684,124.6782,42812.0
2023-04-26 09:30:00,126.76,127.27,126.16,126.74,9585.0,124.0713,124.5705,123.484,124.0517,9585.0
2023-04-26 10:00:00,126.64,127.03,125.72,125.77,8293.0,123.9538,124.3356,123.0534,123.1023,8293.0
2023-04-26 10:30:00,126.25,127.02,125.92,127.02,13490.0,123.5721,124.3258,123.2491,124.3258,13490.0
2023-04-26 11:00:00,127.06,127.32,126.95,127.05,117558.0,124.3649,124.6194,124.2573,124.3552,117558.0
2023-04-26 11:30:00,127.2,127.26,126.84,127.09,9495.0,124.502,124.5607,124.1496,124.3943,9495.0
2023-04-26 12:00:00,126.98,127.77,126.76,127.43,113291.0,124.2866,125.0599,124.0713,124.7271,113291.0
2023-04-26 12:30:00,127.35,127.8,127.07,127.57,8085.0,124.6488,125.0892,124.3747,124.8641,8085.0
2023-04-26 13:00:00,127.76,127.87,127.24,127.28,8021.0,125.0501,125.1578,124.5411,124.5803,8021.0
2023-04-26 13:30:00,127.37,127.37,126.5,126.5,6874.0,124.6684,124.6684,123.8168,123.8168,6874.0
2023-04-26 14:00:00,126.45,126.8,126.17,126.8,10151.0,123.7679,124.1105,123.4938,124.1105,10151.0
2023-04-26 14:30:00,126.8,126.86,125.88,126.04,16662.0,124.1105,124.1692,123.21,123.3666,16662.0
2023-04-26 15:00:00,126.04,126.18,125.75,125.99,13426.0,123.3666,123.5036,123.0827,123.3176,13426.0
2023-04-26 15:30:00,126.04,126.36,125.6,126.06,64020.0,123.3666,123.6798,122.9359,123.3861,64020.0
2023-04-27 09:30:00,127.29,128.36,126.95,127.33,8940.0,124.5901,125.6374,124.2573,124.6292,8940.0
2023-04-27 10:00:00,127.33,127.33,126.27,127.05,22673.0,124.6292,124.6292,123.5917,124.3552,22673.0
2023-04-27 10:30:00,127.06,127.14,126.01,126.69,30439.0,124.3649,124.4432,123.3372,124.0028,30439.0
2023-04-27 11:00:00,126.64,126.67,125.41,126.19,12593.0,123.9538,123.9832,122.7499,123.5134,12593.0
2023-04-27 11:30:00,126.28,127.06,126.07,126.98,6459.0,123.6015,124.3649,123.3959,124.2866,6459.0
2023-04-27 12:00:00,127.19,127.43,127.04,127.41,4259.0,124.4922,124.7271,124.3454,124.7075,4259.0
2023-04-27 12:30:00,127.48,127.93,127.42,127.93,10752.0,124.776,125.2165,124.7173,125.2165,10752.0
2023-04-27 13:00:00,127.98,128.24,127.81,128.18,10851.0,125.2654,125.5199,125.099,125.4612,10851.0
2023-04-27 13:30:00,128.17,128.76,128.17,128.66,9327.0,125.4514,126.0289,125.4514,125.931,9327.0
2023-04-27 14:00:00,128.69,129.07,128.51,129.07,7483.0,125.9604,126.3323,125.7842,126.3323,7483.0
2023-04-27 14:30:00,129.09,129.68,128.98,129.68,10720.0,126.3519,126.9294,126.2442,126.9294,10720.0
2023-04-27 15:00:00,129.77,129.77,129.35,129.41,10764.0,127.0175,127.0175,126.6064,126.6651,10764.0
2023-04-27 15:30:00,129.42,130.1,129.33,129.87,108217.0,126.6749,127.3405,126.5868,127.1153,108217.0
2023-04-28 09:30:00,128.9,130.66,128.9,129.5,4353.0,126.1659,127.8886,126.1659,126.7532,4353.0
2023-04-28 10:00:00,129.79,131.39,129.51,131.39,9936.0,127.037,128.6031,126.763,128.6031,9936.0
2023-04-28 10:30:00,131.39,131.53,130.05,130.05,15301.0,128.6031,128.7401,127.2915,127.2915,15301.0
2023-04-28 11:00:00,130.06,130.84,129.7,130.84,14101.0,127.3013,128.0648,126.9489,128.0648,14101.0
2023-04-28 11:30:00,131.0,131.22,130.53,130.91,14327.0,128.2214,128.4367,127.7613,128.1333,14327.0
2023-04-28 12:00:00,130.92,130.94,130.39,130.47,3721.0,128.1431,128.1626,127.6243,127.7026,3721.0
2023-04-28 12:30:00,130.51,130.7,130.46,130.69,4475.0,127.7418,127.9277,127.6928,127.9179,4475.0
2023-04-28 13:00:00,130.69,130.97,130.63,130.97,3431.0,127.9179,128.192,127.8592,128.192,3431.0
2023-04-28 13:30:00,130.99,131.19,130.88,131.08,6386.0,128.2116,128.4073,128.1039,128.2997,6386.0
2023-04-28 14:00:00,131.24,131.29,130.93,130.93,4055.0,128.4563,128.5052,128.1529,128.1529,4055.0
2023-04-28 14:30:00,130.93,131.07,130.21,130.38,13820.0,128.1529,128.2899,127.4481,127.6145,13820.0
2023-04-28 15:00:00,130.29,130.99,130.29,130.67,8618.0,127.5264,128.2116,127.5264,127.8984,8618.0
2023-04-28 15:30:00,130.76,130.76,130.09,130.1,52673.0,127.9865,127.9865,127.3307,127.3405,52673.0
2023-05-01 09:30:00,130.27,132.23,130.08,131.3,6781.0,127.5069,129.4253,127.3209,128.515,6781.0
2023-05-01 10:00:00,131.18,132.3,130.73,132.16,7060.0,128.3975,129.4938,127.9571,129.3568,7060.0
2023-05-01 10:30:00,132.12,132.76,132.1,132.19,10209.0,129.3176,129.944,129.298,129.3861,10209.0
2023-05-01 11:00:00,132.28,132.38,131.12,131.39,28874.0,129.4742,129.5721,128.3388,128.6031,28874.0
2023-05-01 11:30:00,131.36,131.83,131.29,131.83,4598.0,128.5737,129.0338,128.5052,129.0338,4598.0
2023-05-01 12:00:00,131.81,131.98,131.73,131.97,7615.0,129.0142,129.1806,128.9359,129.1708,7615.0
2023-05-01 12:30:00,132.06,132.44,131.92,131.92,8664.0,129.2589,129.6308,129.1219,129.1219,8664.0
2023-05-01 13:00:00,131.92,132.11,131.47,131.8,19682.0,129.1219,129.3078,128.6814,129.0044,19682.0
2023-05-01 13:30:00,131.87,132.63,131.79,132.62,29854.0,129.0729,129.8168,128.9946,129.807,29854.0
2023-05-01 14:00:00,132.76,132.8,132.23,132.26,11174.0,129.944,129.9832,129.4253,129.4546,11174.0
2023-05-01 14:30:00,132.3,132.46,131.79,132.46,7745.0,129.4938,129.6504,128.9946,129.6504,7745.0
2023-05-01 15:00:00,132.5,132.77,132.32,132.77,12060.0,129.6896,129.9538,129.5134,129.9538,12060.0
2023-05-01 15:30:00,132.77,133.2,132.54,132.56,81907.0,129.9538,130.3747,129.7287,129.7483,81907.0
2023-05-02 09:30:00,131.33,132.03,131.03,131.28,12542.0,128.5444,129.2295,128.2507,128.4954,12542.0
2023-05-02 10:00:00,131.42,131.69,130.02,130.27,25387.0,128.6325,128.8967,127.2622,127.5069,25387.0
2023-05-02 10:30:00,130.26,130.39,129.56,129.78,15344.0,127.4971,127.6243,126.8119,127.0272,15344.0
2023-05-02 11:00:00,129.82,130.31,129.45,130.08,14601.0,127.0664,127.546,126.7042,127.3209,14601.0
2023-05-02 11:30:00,129.94,129.95,129.23,129.32,11315.0,127.1839,127.1936,126.4889,126.577,11315.0
2023-05-02 12:00:00,129.4,129.92,129.29,129.83,15190.0,126.6553,127.1643,126.5476,127.0762,15190.0
2023-05-02 12:30:00,129.78,130.03,129.37,129.89,10835.0,127.0272,127.2719,126.6259,127.1349,10835.0
2023-05-02 13:00:00,129.89,130.03,129.43,129.71,8443.0,127.1349,127.2719,126.6847,126.9587,8443.0
2023-05-02 13:30:00,129.63,130.35,129.58,129.93,42244.0,126.8804,127.5852,126.8315,127.1741,42244.0
2023-05-02 14:00:00,129.92,129.92,128.73,129.24,69252.0,127.1643,127.1643,125.9995,126.4987,69252.0
2023-05-02 14:30:00,129.21,129.79,128.98,129.63,9408.0,126.4693,127.037,126.2442,126.8804,9408.0
2023-05-02 15:00:00,129.63,130.0,129.33,129.9,20877.0,126.8804,127.2426,126.5868,127.1447,20877.0
2023-05-02 15:30:00,129.94,130.23,129.66,129.81,60771.0,127.1839,127.4677,126.9098,127.0566,60771.0
2023-05-03 09:30:00,130.91,132.8,130.19,132.59,7903.0,128.1333,129.9832,127.4285,129.7776,7903.0
2023-05-03 10:00:00,132.42,133.73,132.4,133.73,14705.0,129.6112,130.8935,129.5917,130.8935,14705.0
2023-05-03 10:30:00,133.63,133.68,132.68,133.15,13652.0,130.7956,130.8445,129.8657,130.3258,13652.0
2023-05-03 11:00:00,133.06,133.06,131.82,132.62,12730.0,130.2377,130.2377,129.024,129.807,12730.0
2023-05-03 11:30:00,132.78,133.19,132.74,133.02,7502.0,129.9636,130.3649,129.9245,130.1985,7502.0
2023-05-03 12:00:00,132.97,133.1,132.36,132.44,9870.0,130.1496,130.2768,129.5525,129.6308,9870.0
2023-05-03 12:30:00,132.32,133.18,132.11,133.07,7030.0,129.5134,130.3551,129.3078,130.2475,7030.0
2023-05-03 13:00:00,133.22,133.8,133.22,133.8,7558.0,130.3943,130.962,130.3943,130.962,7558.0
2023-05-03 13:30:00,133.94,133.98,133.18,133.25,8762.0,131.099,131.1382,130.3551,130.4236,8762.0
2023-05-03 14:00:00,133.2,134.34,132.68,134.07,14058.0,130.3747,131.4905,129.8657,131.2262,14058.0
2023-05-03 14:30:00,134.21,134.94,133.41,134.53,20270.0,131.3633,132.0778,130.5802,131.6765,20270.0
2023-05-03 15:00:00,134.55,134.59,132.5,132.74,52625.0,131.6961,131.7352,129.6896,129.9245,52625.0
2023-05-03 15:30:00,132.79,132.81,131.7,131.81,92668.0,129.9734,129.993,128.9065,129.0142,92668.0
2023-05-04 09:30:00,130.84,131.0,127.53,128.47,12082.0,128.0648,128.2214,124.825,125.745,12082.0
2023-05-04 10:00:00,128.26,128.3,127.36,127.42,17687.0,125.5395,125.5786,124.6586,124.7173,17687.0
2023-05-04 10:30:00,127.27,127.67,126.97,126.98,21240.0,124.5705,124.962,124.2768,124.2866,21240.0
2023-05-04 11:00:00,126.78,127.11,126.35,126.54,10557.0,124.0909,124.4139,123.67,123.856,10557.0
2023-05-04 11:30:00,126.49,126.49,125.99,126.11,19308.0,123.807,123.807,123.3176,123.4351,19308.0
2023-05-04 12:00:00,126.06,126.76,125.63,126.62,9245.0,123.3861,124.0713,122.9653,123.9343,9245.0
2023-05-04 12:30:00,126.68,126.81,126.08,126.7,14038.0,123.993,124.1202,123.4057,124.0126,14038.0
2023-05-04 13:00:00,126.68,127.74,126.48,127.67,15583.0,123.993,125.0305,123.7972,124.962,15583.0
2023-05-04 13:30:00,127.7,127.7,126.75,127.08,7723.0,124.9914,124.9914,124.0615,124.3845,7723.0
2023-05-04 14:00:00,126.91,127.17,126.16,126.22,9588.0,124.2181,124.4726,123.484,123.5428,9588.0
2023-05-04 14:30:00,126.0,126.56,125.53,126.55,40415.0,123.3274,123.8755,122.8674,123.8658,40415.0
2023-05-04 15:00:00,126.56,127.13,126.08,126.19,28256.0,123.8755,124.4335,123.4057,123.5134,28256.0
2023-05-04 15:30:00,126.22,127.46,126.12,127.03,117328.0,123.5428,124.7565,123.4449,124.3356,117328.0
2023-05-05 09:30:00,126.4,127.54,122.99,126.69,68160.0,123.7189,124.8348,120.3813,124.0028,68160.0
2023-05-05 10:00:00,126.69,132.12,125.75,131.51,76514.0,124.0028,129.3176,123.0827,128.7205,76514.0
2023-05-05 10:30:00,131.31,131.54,128.04,128.41,51016.0,128.5248,128.7499,125.3242,125.6863,51016.0
2023-05-05 11:00:00,128.57,129.41,127.37,128.28,25337.0,125.8429,126.6651,124.6684,125.5591,25337.0
2023-05-05 11:30:00,128.26,128.26,126.38,127.58,31673.0,125.5395,125.5395,123.6994,124.8739,31673.0
2023-05-05 12:00:00,127.56,129.14,127.56,128.74,17535.0,124.8543,126.4008,124.8543,126.0093,17535.0
2023-05-05 12:30:00,128.61,128.81,127.76,127.78,35977.0,125.8821,126.0778,125.0501,125.0697,35977.0
2023-05-05 13:00:00,128.0,128.1,127.32,127.77,15678.0,125.285,125.3829,124.6194,125.0599,15678.0
2023-05-05 13:30:00,127.69,128.83,127.09,128.75,24493.0,124.9816,126.0974,124.3943,126.0191,24493.0
2023-05-05 14:00:00,128.74,129.13,128.19,128.95,19105.0,126.0093,126.391,125.471,126.2148,19105.0
2023-05-05 14:30:00,128.78,129.6,128.47,129.3,19157.0,126.0485,126.8511,125.745,126.5574,19157.0
2023-05-05 15:00:00,129.26,129.34,128.79,129.13,30196.0,126.5183,126.5966,126.0582,126.391,30196.0
2023-05-05 15:30:00,129.14,129.27,128.43,128.96,77819.0,126.4008,126.5281,125.7059,126.2246,77819.0
2023-05-08 09:30:00,130.76,131.13,128.83,128.95,10530.0,127.9865,128.3486,126.0974,126.2148,10530.0
2023-05-08 10:00:00,129.0,130.79,128.83,130.65,43340.0,126.2638,128.0158,126.0974,127.8788,43340.0
2023-05-08 10:30:00,130.67,131.72,130.48,130.89,29701.0,127.8984,128.9261,127.7124,128.1137,29701.0
2023-05-08 11:00:00,130.91,131.31,130.56,130.56,15212.0,128.1333,128.5248,127.7907,127.7907,15212.0
2023-05-08 11:30:00,130.52,130.58,129.68,130.56,21973.0,127.7515,127.8103,126.9294,127.7907,21973.0
2023-05-08 12:00:00,130.58,130.58,129.03,129.31,9995.0,127.8103,127.8103,126.2932,126.5672,9995.0
2023-05-08 12:30:00,129.36,129.68,129.13,129.22,9117.0,126.6162,126.9294,126.391,126.4791,9117.0
2023-05-08 13:00:00,129.4,129.77,129.4,129.72,11841.0,126.6553,127.0175,126.6553,126.9685,11841.0
2023-05-08 13:30:00,129.77,130.3,129.77,130.29,9907.0,127.0175,127.5362,127.0175,127.5264,9907.0
2023-05-08 14:00:00,130.35,130.63,129.86,130.62,11161.0,127.5852,127.8592,127.1055,127.8494,11161.0
2023-05-08 14:30:00,130.63,130.97,130.41,130.59,12234.0,127.8592,128.192,127.6439,127.8201,12234.0
2023-05-08 15:00:00,130.57,130.59,129.62,129.62,19643.0,127.8005,127.8201,126.8706,126.8706,19643.0
2023-05-08 15:30:00,129.64,130.07,129.57,129.8,61346.0,126.8902,127.3111,126.8217,127.0468,61346.0
2023-05-09 09:30:00,129.17,129.17,127.36,127.72,20705.0,126.4302,126.4302,124.6586,125.0109,20705.0
2023-05-09 10:00:00,127.81,128.42,126.98,128.41,14390.0,125.099,125.6961,124.2866,125.6863,14390.0
2023-05-09 10:30:00,128.65,129.04,128.06,128.93,8033.0,125.9212,126.3029,125.3437,126.1953,8033.0
2023-05-09 11:00:00,129.15,129.3,128.8,128.81,6670.0,126.4106,126.5574,126.068,126.0778,6670.0
2023-05-09 11:30:00,128.92,129.36,128.79,128.98,7777.0,126.1855,126.6162,126.0582,126.2442,7777.0
2023-05-09 12:00:00,129.05,129.26,128.72,128.83,5302.0,126.3127,126.5183,125.9897,126.0974,5302.0
2023-05-09 12:30:00,128.94,128.94,128.36,128.75,6952.0,126.2051,126.2051,125.6374,126.0191,6952.0
2023-05-09 13:00:00,128.76,129.06,128.58,129.06,4701.0,126.0289,126.3225,125.8527,126.3225,4701.0
2023-05-09 13:30:00,129.06,130.23,129.06,130.23,10730.0,126.3225,127.4677,126.3225,127.4677,10730.0
2023-05-09 14:00:00,130.4,130.46,129.81,129.94,7194.0,127.6341,127.6928,127.0566,127.1839,7194.0
2023-05-09 14:30:00,129.93,129.95,129.21,129.27,10424.0,127.1741,127.1936,126.4693,126.5281,10424.0
2023-05-09 15:00:00,129.37,129.62,129.37,129.55,9290.0,126.6259,126.8706,126.6259,126.8021,9290.0
2023-05-09 15:30:00,129.54,129.62,128.79,128.81,57500.0,126.7923,126.8706,126.0582,126.0778,57500.0
2023-05-10 09:30:00,130.24,130.55,126.84,126.84,14218.0,127.4775,127.7809,124.1496,124.1496,14218.0
2023-05-10 10:00:00,127.37,129.55,127.37,129.21,9522.0,124.6684,126.8021,124.6684,126.4693,9522.0
2023-05-10 10:30:00,129.01,129.14,128.4,128.69,7784.0,126.2736,126.4008,125.6765,125.9604,7784.0
2023-05-10 11:00:00,128.93,129.0,128.6,128.6,6862.0,126.1953,126.2638,125.8723,125.8723,6862.0
2023-05-10 11:30:00,128.68,128.75,127.93,128.07,9367.0,125.9506,126.0191,125.2165,125.3535,9367.0
2023-05-10 12:00:00,128.01,128.85,127.68,128.76,11856.0,125.2948,126.117,124.9718,126.0289,11856.0
2023-05-10 12:30:00,128.71,128.71,127.84,127.93,4737.0,125.9799,125.9799,125.1284,125.2165,4737.0
2023-05-10 13:00:00,127.73,127.88,127.12,127.16,6827.0,125.0207,125.1675,124.4237,124.4628,6827.0
2023-05-10 13:30:00,127.47,128.08,127.47,128.05,4612.0,124.7662,125.3633,124.7662,125.3339,4612.0
2023-05-10 14:00:00,128.23,128.6,128.19,128.6,4974.0,125.5101,125.8723,125.471,125.8723,4974.0
2023-05-10 14:30:00,128.73,128.91,128.52,128.57,5383.0,125.9995,126.1757,125.794,125.8429,5383.0
2023-05-10 15:00:00,128.51,129.24,128.51,129.03,9866.0,125.7842,126.4987,125.7842,126.2932,9866.0
2023-05-10 15:30:00,128.99,129.45,128.54,128.57,31453.0,126.254,126.7042,125.8135,125.8429,31453.0
2023-05-11 09:30:00,127.5,127.88,126.5,127.43,9981.0,124.7956,125.1675,123.8168,124.7271,9981.0
2023-05-11 10:00:00,127.62,128.12,126.86,127.67,6438.0,124.9131,125.4025,124.1692,124.962,6438.0
2023-05-11 10:30:00,127.57,127.71,126.82,126.95,4024.0,124.8641,125.0012,124.13,124.2573,4024.0
2023-05-11 11:00:00,127.04,127.71,126.83,127.71,12863.0,124.3454,125.0012,124.1398,125.0012,12863.0
2023-05-11 11:30:00,127.78,128.16,127.49,127.72,12519.0,125.0697,125.4416,124.7858,125.0109,12519.0
2023-05-11 12:00:00,127.71,128.12,127.13,127.78,7396.0,125.0012,125.4025,124.4335,125.0697,7396.0
2023-05-11 12:30:00,127.74,127.74,127.33,127.57,6526.0,125.0305,125.0305,124.6292,124.8641,6526.0
2023-05-11 13:00:00,127.55,127.55,127.12,127.12,2503.0,124.8445,124.8445,124.4237,124.4237,2503.0
2023-05-11 13:30:00,127.06,127.21,126.47,126.97,4633.0,124.3649,124.5118,123.7875,124.2768,4633.0
2023-05-11 14:00:00,126.92,126.94,126.16,126.16,6186.0,124.2279,124.2475,123.484,123.484,6186.0
2023-05-11 14:30:00,126.19,126.66,126.11,126.48,13644.0,123.5134,123.9734,123.4351,123.7972,13644.0
2023-05-11 15:00:00,126.46,126.83,126.23,126.62,8853.0,123.7777,124.1398,123.5525,123.9343,8853.0
2023-05-11 15:30:00,126.59,126.78,126.42,126.45,33074.0,123.9049,124.0909,123.7385,123.7679,33074.0
2023-05-12 09:30:00,126.94,127.63,126.88,127.38,11449.0,124.2475,124.9228,124.1888,124.6782,11449.0
2023-05-12 10:00:00,127.14,128.16,127.04,127.76,10164.0,124.4432,125.4416,124.3454,125.0501,10164.0
2023-05-12 10:30:00,127.71,127.86,126.3,127.03,10776.0,125.0012,125.148,123.6211,124.3356,10776.0
2023-05-12 11:00:00,127.26,127.38,126.82,126.93,3499.0,124.5607,124.6782,124.13,124.2377,3499.0
2023-05-12 11:30:00,127.03,127.12,126.8,127.12,5149.0,124.3356,124.4237,124.1105,124.4237,5149.0
2023-05-12 12:00:00,126.94,126.97,126.34,126.4,7436.0,124.2475,124.2768,123.6602,123.7189,7436.0
2023-05-12 12:30:00,126.39,126.52,125.87,126.16,6526.0,123.7091,123.8364,123.2002,123.484,6526.0
2023-05-12 13:00:00,126.04,126.63,125.95,126.59,2443.0,123.3666,123.9441,123.2785,123.9049,2443.0
2023-05-12 13:30:00,126.43,126.56,125.61,125.75,4773.0,123.7483,123.8755,122.9457,123.0827,4773.0
2023-05-12 14:00:00,125.75,125.96,125.51,125.91,11038.0,123.0827,123.2883,122.8478,123.2393,11038.0
2023-05-12 14:30:00,125.81,125.88,125.45,125.73,5454.0,123.1415,123.21,122.7891,123.0631,5454.0
2023-05-12 15:00:00,125.78,126.53,125.66,126.53,5485.0,123.1121,123.8462,122.9946,123.8462,5485.0
2023-05-12 15:30:00,126.47,127.11,126.42,126.7,19405.0,123.7875,124.4139,123.7385,124.0126,19405.0
2023-05-15 09:30:00,126.93,126.93,125.84,126.13,16810.0,124.2377,124.2377,123.1708,123.4547,16810.0
2023-05-15 10:00:00,126.18,126.93,125.6,126.85,21952.0,123.5036,124.2377,122.9359,124.1594,21952.0
2023-05-15 10:30:00,126.86,127.39,126.85,127.39,15552.0,124.1692,124.6879,124.1594,124.6879,15552.0
2023-05-15 11:00:00,127.4,127.77,127.12,127.59,11660.0,124.6977,125.0599,124.4237,124.8837,11660.0
2023-05-15 11:30:00,127.64,127.64,126.98,127.34,13421.0,124.9326,124.9326,124.2866,124.639,13421.0
2023-05-15 12:00:00,127.28,127.37,126.9,127.3,10838.0,124.5803,124.6684,124.2083,124.5998,10838.0
2023-05-15 12:30:00,127.32,127.67,127.11,127.67,11154.0,124.6194,124.962,124.4139,124.962,11154.0
2023-05-15 13:00:00,127.76,128.27,127.67,127.77,5724.0,125.0501,125.5493,124.962,125.0599,5724.0
2023-05-15 13:30:00,127.64,128.09,127.57,127.79,8190.0,124.9326,125.3731,124.8641,125.0795,8190.0
2023-05-15 14:00:00,127.76,127.96,127.37,127.45,13468.0,125.0501,125.2458,124.6684,124.7467,13468.0
2023-05-15 14:30:00,127.47,127.92,127.4,127.72,12792.0,124.7662,125.2067,124.6977,125.0109,12792.0
2023-05-15 15:00:00,127.73,128.27,127.73,128.02,15694.0,125.0207,125.5493,125.0207,125.3046,15694.0
2023-05-15 15:30:00,128.02,128.15,127.33,127.57,58627.0,125.3046,125.4318,124.6292,124.8641,58627.0
2023-05-16 09:30:00,126.48,126.48,125.15,125.15,5877.0,123.7972,123.7972,122.4955,122.4955,5877.0
2023-05-16 10:00:00,125.19,125.51,124.6,124.89,13797.0,122.5346,122.8478,121.9571,122.241,13797.0
2023-05-16 10:30:00,125.04,125.12,124.47,124.65,6665.0,122.3878,122.4661,121.8299,122.0061,6665.0
2023-05-16 11:00:00,124.67,125.52,124.66,125.52,5604.0,122.0256,122.8576,122.0158,122.8576,5604.0
2023-05-16 11:30:00,125.54,126.03,125.31,125.93,7153.0,122.8772,123.3568,122.6521,123.2589,7153.0
2023-05-16 12:00:00,125.87,126.53,125.78,126.12,8777.0,123.2002,123.8462,123.1121,123.4449,8777.0
2023-05-16 12:30:00,126.08,126.41,125.79,125.9,5464.0,123.4057,123.7287,123.1219,123.2295,5464.0
2023-05-16 13:00:00,125.84,125.86,125.42,125.48,4363.0,123.1708,123.1904,122.7597,122.8185,4363.0
2023-05-16 13:30:00,125.21,125.21,124.74,125.06,9226.0,122.5542,122.5542,122.0941,122.4074,9226.0
2023-05-16 14:00:00,125.12,125.12,124.58,124.64,3203.0,122.4661,122.4661,121.9375,121.9963,3203.0
2023-05-16 14:30:00,124.63,125.01,124.63,124.79,7363.0,121.9865,122.3584,121.9865,122.1431,7363.0
2023-05-16 15:00:00,124.76,125.02,124.64,125.0,9603.0,122.1137,122.3682,121.9963,122.3486,9603.0
2023-05-16 15:30:00,125.0,125.96,124.89,125.67,96763.0,122.3486,123.2883,122.241,123.0044,96763.0
2023-05-17 09:30:00,126.3,126.69,125.78,126.42,12108.0,123.6211,124.0028,123.1121,123.7385,12108.0
2023-05-17 10:00:00,126.47,126.56,125.5,125.7,7609.0,123.7875,123.8755,122.838,123.0338,7609.0
2023-05-17 10:30:00,125.76,126.26,125.67,125.88,15354.0,123.0925,123.5819,123.0044,123.21,15354.0
2023-05-17 11:00:00,125.85,126.19,125.54,125.78,16610.0,123.1806,123.5134,122.8772,123.1121,16610.0
2023-05-17 11:30:00,125.78,126.14,125.45,125.75,10590.0,123.1121,123.4645,122.7891,123.0827,10590.0
2023-05-17 12:00:00,125.77,126.04,125.6,125.95,9232.0,123.1023,123.3666,122.9359,123.2785,9232.0
2023-05-17 12:30:00,125.98,126.67,125.98,126.54,25396.0,123.3078,123.9832,123.3078,123.856,25396.0
2023-05-17 13:00:00,126.61,126.91,126.4,126.64,17582.0,123.9245,124.2181,123.7189,123.9538,17582.0
2023-05-17 13:30:00,126.8,126.99,126.63,126.69,17389.0,124.1105,124.2964,123.9441,124.0028,17389.0
2023-05-17 14:00:00,126.64,126.66,125.74,125.9,22020.0,123.9538,123.9734,123.0729,123.2295,22020.0
2023-05-17 14:30:00,125.86,126.52,125.85,126.36,10502.0,123.1904,123.8364,123.1806,123.6798,10502.0
2023-05-17 15:00:00,126.37,126.97,126.36,126.81,13678.0,123.6896,124.2768,123.6798,124.1202,13678.0
2023-05-17 15:30:00,126.84,127.75,126.75,127.03,55467.0,124.1496,125.0403,124.0615,124.3356,55467.0
2023-05-18 09:30:00,126.7,127.0,126.41,126.52,2223.0,124.0126,124.3062,123.7287,123.8364,2223.0
2023-05-18 10:00:00,126.7,128.73,126.31,128.62,13927.0,124.0126,125.9995,123.6308,125.8918,13927.0
2023-05-18 10:30:00,128.71,129.76,128.65,129.75,10597.0,125.9799,127.0077,125.9212,126.9979,10597.0
2023-05-18 11:00:00,129.78,129.83,129.19,129.29,8040.0,127.0272,127.0762,126.4498,126.5476,8040.0
2023-05-18 11:30:00,129.26,129.98,129.26,129.38,29966.0,126.5183,127.223,126.5183,126.6357,29966.0
2023-05-18 12:00:00,129.06,129.15,128.6,129.02,16994.0,126.3225,126.4106,125.8723,126.2834,16994.0
2023-05-18 12:30:00,128.93,129.22,128.77,129.16,12694.0,126.1953,126.4791,126.0387,126.4204,12694.0
2023-05-18 13:00:00,129.19,129.75,129.19,129.42,12283.0,126.4498,126.9979,126.4498,126.6749,12283.0
2023-05-18 13:30:00,129.26,129.41,128.77,128.85,11047.0,126.5183,126.6651,126.0387,126.117,11047.0
2023-05-18 14:00:00,128.73,129.41,128.73,129.4,9346.0,125.9995,126.6651,125.9995,126.6553,9346.0
2023-05-18 14:30:00,129.51,129.6,129.0,129.16,5973.0,126.763,126.8511,126.2638,126.4204,5973.0
2023-05-18 15:00:00,129.26,129.67,129.26,129.4,14870.0,126.5183,126.9196,126.5183,126.6553,14870.0
2023-05-18 15:30:00,129.41,130.21,129.35,129.95,50256.0,126.6651,127.4481,126.6064,127.1936,50256.0
2023-05-19 09:30:00,131.38,131.38,130.25,130.78,5256.0,128.5933,128.5933,127.4873,128.006,5256.0
2023-05-19 10:00:00,130.62,130.77,129.88,130.18,12061.0,127.8494,127.9962,127.1251,127.4188,12061.0
2023-05-19 10:30:00,130.24,130.24,129.51,129.88,11230.0,127.4775,127.4775,126.763,127.1251,11230.0
2023-05-19 11:00:00,129.92,130.27,128.92,128.92,14136.0,127.1643,127.5069,126.1855,126.1855,14136.0
2023-05-19 11:30:00,128.9,129.57,128.51,129.23,46489.0,126.1659,126.8217,125.7842,126.4889,46489.0
2023-05-19 12:00:00,129.23,129.76,129.15,129.61,45421.0,126.4889,127.0077,126.4106,126.8609,45421.0
2023-05-19 12:30:00,129.55,130.27,129.32,129.92,25716.0,126.8021,127.5069,126.577,127.1643,25716.0
2023-05-19 13:00:00,130.01,130.05,129.65,129.94,13310.0,127.2524,127.2915,126.9,127.1839,13310.0
2023-05-19 13:30:00,129.86,130.12,129.84,129.87,7367.0,127.1055,127.36,127.086,127.1153,7367.0
2023-05-19 14:00:00,129.84,130.01,129.27,129.7,19398.0,127.086,127.2524,126.5281,126.9489,19398.0
2023-05-19 14:30:00,129.67,129.99,129.66,129.85,13125.0,126.9196,127.2328,126.9098,127.0958,13125.0
2023-05-19 15:00:00,129.98,130.12,129.72,129.9,14414.0,127.223,127.36,126.9685,127.1447,14414.0
2023-05-19 15:30:00,129.87,130.73,129.86,130.27,63488.0,127.1153,127.9571,127.1055,127.5069,63488.0
2023-05-22 09:30:00,131.22,131.8,130.33,130.53,5778.0,128.4367,129.0044,127.5656,127.7613,5778.0
2023-05-22 10:00:00,130.55,131.7,129.63,131.61,19677.0,127.7809,128.9065,126.8804,128.8184,19677.0
2023-05-22 10:30:00,131.49,131.49,130.8,131.18,11686.0,128.701,128.701,128.0256,128.3975,11686.0
2023-05-22 11:00:00,131.23,131.79,131.09,131.78,9110.0,128.4465,128.9946,128.3095,128.9848,9110.0
2023-05-22 11:30:00,131.74,132.42,131.73,132.3,11420.0,128.9457,129.6112,128.9359,129.4938,11420.0
2023-05-22 12:00:00,132.39,132.39,131.95,131.95,5368.0,129.5819,129.5819,129.1512,129.1512,5368.0
2023-05-22 12:30:00,132.06,132.65,132.06,132.62,11952.0,129.2589,129.8364,129.2589,129.807,11952.0
2023-05-22 13:00:00,132.68,133.0,132.14,132.52,14200.0,129.8657,130.1789,129.3372,129.7091,14200.0
2023-05-22 13:30:00,132.47,132.71,131.93,132.58,13366.0,129.6602,129.8951,129.1316,129.7679,13366.0
2023-05-22 14:00:00,132.56,133.2,132.55,133.19,6677.0,129.7483,130.3747,129.7385,130.3649,6677.0
2023-05-22 14:30:00,133.15,133.38,132.99,133.34,23496.0,130.3258,130.5509,130.1692,130.5117,23496.0
2023-05-22 15:00:00,133.36,133.72,133.31,133.5,11398.0,130.5313,130.8837,130.4824,130.6683,11398.0
2023-05-22 15:30:00,133.56,133.56,132.99,133.1,33967.0,130.7271,130.7271,130.1692,130.2768,33967.0
2023-05-23 09:30:00,131.95,132.09,130.76,131.81,9124.0,129.1512,129.2882,127.9865,129.0142,9124.0
2023-05-23 10:00:00,132.08,132.08,131.48,131.59,11146.0,129.2785,129.2785,128.6912,128.7989,11146.0
2023-05-23 10:30:00,131.61,131.67,130.6,130.73,8167.0,128.8184,128.8772,127.8299,127.9571,8167.0
2023-05-23 11:00:00,130.75,131.17,130.67,131.11,10053.0,127.9767,128.3878,127.8984,128.329,10053.0
2023-05-23 11:30:00,131.05,131.67,131.05,131.29,7752.0,128.2703,128.8772,128.2703,128.5052,7752.0
2023-05-23 12:00:00,131.3,131.3,130.25,130.33,4846.0,128.515,128.515,127.4873,127.5656,4846.0
2023-05-23 12:30:00,130.35,130.94,129.66,130.15,11375.0,127.5852,128.1626,126.9098,127.3894,11375.0
2023-05-23 13:00:00,130.03,130.65,130.03,130.14,4271.0,127.2719,127.8788,127.2719,127.3796,4271.0
2023-05-23 13:30:00,130.0,130.54,129.78,130.34,5269.0,127.2426,127.7711,127.0272,127.5754,5269.0
2023-05-23 14:00:00,130.29,130.52,129.58,129.87,18392.0,127.5264,127.7515,126.8315,127.1153,18392.0
2023-05-23 14:30:00,129.84,130.49,129.84,130.44,10127.0,127.086,127.7222,127.086,127.6732,10127.0
2023-05-23 15:00:00,130.16,130.36,129.84,130.24,13824.0,127.3992,127.5949,127.086,127.4775,13824.0
2023-05-23 15:30:00,130.11,130.32,129.91,129.99,39581.0,127.3502,127.5558,127.1545,127.2328,39581.0
2023-05-24 09:30:00,127.66,128.26,127.32,127.53,14775.0,124.9522,125.5395,124.6194,124.825,14775.0
2023-05-24 10:00:00,127.53,127.73,127.16,127.33,8310.0,124.825,125.0207,124.4628,124.6292,8310.0
2023-05-24 10:30:00,127.42,128.79,127.42,128.02,8912.0,124.7173,126.0582,124.7173,125.3046,8912.0
2023-05-24 11:00:00,127.92,127.99,127.22,127.48,10646.0,125.2067,125.2752,124.5215,124.776,10646.0
2023-05-24 11:30:00,127.46,127.46,126.86,127.27,13000.0,124.7565,124.7565,124.1692,124.5705,13000.0
2023-05-24 12:00:00,127.27,127.42,126.91,126.95,5852.0,124.5705,124.7173,124.2181,124.2573,5852.0
2023-05-24 12:30:00,126.93,127.47,126.92,127.15,12259.0,124.2377,124.7662,124.2279,124.453,12259.0
2023-05-24 13:00:00,126.86,127.01,126.45,126.67,8120.0,124.1692,124.316,123.7679,123.9832,8120.0
2023-05-24 13:30:00,126.83,127.04,126.68,126.81,5791.0,124.1398,124.3454,123.993,124.1202,5791.0
2023-05-24 14:00:00,126.87,127.12,126.09,126.33,17105.0,124.179,124.4237,123.4155,123.6504,17105.0
2023-05-24 14:30:00,126.33,127.07,126.27,126.54,17334.0,123.6504,124.3747,123.5917,123.856,17334.0
2023-05-24 15:00:00,126.48,127.21,126.14,126.79,14792.0,123.7972,124.5118,123.4645,124.1007,14792.0
2023-05-24 15:30:00,126.91,127.25,126.47,127.1,43944.0,124.2181,124.5509,123.7875,124.4041,43944.0
2023-05-25 09:30:00,127.77,128.19,127.05,128.19,8368.0,125.0599,125.471,124.3552,125.471,8368.0
2023-05-25 10:00:00,128.2,128.2,127.07,127.67,14780.0,125.4808,125.4808,124.3747,124.962,14780.0
2023-05-25 10:30:00,127.67,128.13,127.42,127.93,14361.0,124.962,125.4122,124.7173,125.2165,14361.0
2023-05-25 11:00:00,127.96,128.22,127.25,127.28,16614.0,125.2458,125.5003,124.5509,124.5803,16614.0
2023-05-25 11:30:00,127.14,127.71,126.83,127.64,6529.0,124.4432,125.0012,124.1398,124.9326,6529.0
2023-05-25 12:00:00,127.72,128.25,127.67,128.24,9957.0,125.0109,125.5297,124.962,125.5199,9957.0
2023-05-25 12:30:00,128.13,128.4,127.92,128.05,14425.0,125.4122,125.6765,125.2067,125.3339,14425.0
2023-05-25 13:00:00,128.02,128.62,127.84,128.58,7353.0,125.3046,125.8918,125.1284,125.8527,7353.0
2023-05-25 13:30:00,128.67,129.06,128.43,128.99,14928.0,125.9408,126.3225,125.7059,126.254,14928.0
2023-05-25 14:00:00,129.18,129.95,129.1,129.9,11871.0,126.44,127.1936,126.3617,127.1447,11871.0
2023-05-25 14:30:00,129.91,130.03,129.45,130.02,12853.0,127.1545,127.2719,126.7042,127.2622,12853.0
2023-05-25 15:00:00,130.01,130.55,129.85,130.49,11802.0,127.2524,127.7809,127.0958,127.7222,11802.0
2023-05-25 15:30:00,130.38,130.71,129.95,130.53,69450.0,127.6145,127.9375,127.1936,127.7613,69450.0
2023-05-26 09:30:00,131.24,131.9,130.5,130.5,4598.0,128.4563,129.1023,127.732,127.732,4598.0
2023-05-26 10:00:00,130.75,132.47,130.11,132.42,9768.0,127.9767,129.6602,127.3502,129.6112,9768.0
2023-05-26 10:30:00,132.59,132.91,132.25,132.51,4234.0,129.7776,130.0909,129.4449,129.6993,4234.0
2023-05-26 11:00:00,132.71,132.71,131.65,131.75,10268.0,129.8951,129.8951,128.8576,128.9555,10268.0
2023-05-26 11:30:00,131.75,132.07,131.24,131.83,6287.0,128.9555,129.2687,128.4563,129.0338,6287.0
2023-05-26 12:00:00,131.71,133.13,131.7,133.01,7853.0,128.9163,130.3062,128.9065,130.1887,7853.0
2023-05-26 12:30:00,133.11,133.12,132.88,133.03,4553.0,130.2866,130.2964,130.0615,130.2083,4553.0
2023-05-26 13:00:00,133.1,133.52,133.1,133.36,4712.0,130.2768,130.6879,130.2768,130.5313,4712.0
2023-05-26 13:30:00,133.42,133.53,132.82,133.15,6040.0,130.59,130.6977,130.0028,130.3258,6040.0
2023-05-26 14:00:00,133.33,133.51,133.16,133.41,4150.0,130.5019,130.6781,130.3356,130.5802,4150.0
2023-05-26 14:30:00,133.37,133.95,133.37,133.6,7975.0,130.5411,131.1088,130.5411,130.7662,7975.0
2023-05-26 15:00:00,133.66,134.08,133.63,133.79,11058.0,130.8249,131.236,130.7956,130.9522,11058.0
2023-05-26 15:30:00,133.78,134.67,133.78,134.32,45286.0,130.9424,131.8135,130.9424,131.4709,45286.0
2023-05-30 09:30:00,134.18,135.15,133.17,134.59,7632.0,131.3339,132.2833,130.3453,131.7352,7632.0
2023-05-30 10:00:00,134.56,134.81,133.21,133.22,28048.0,131.7059,131.9506,130.3845,130.3943,28048.0
2023-05-30 10:30:00,133.22,134.07,133.22,133.97,7994.0,130.3943,131.2262,130.3943,131.1284,7994.0
2023-05-30 11:00:00,133.94,134.09,133.32,133.67,14437.0,131.099,131.2458,130.4922,130.8347,14437.0
2023-05-30 11:30:00,133.82,134.54,133.71,134.54,4426.0,130.9816,131.6863,130.8739,131.6863,4426.0
2023-05-30 12:00:00,134.63,134.64,134.3,134.5,7714.0,131.7744,131.7842,131.4514,131.6471,7714.0
2023-05-30 12:30:00,134.55,134.7,133.99,134.05,7965.0,131.6961,131.8429,131.1479,131.2067,7965.0
2023-05-30 13:00:00,134.17,134.25,133.7,133.7,4100.0,131.3241,131.4024,130.8641,130.8641,4100.0
2023-05-30 13:30:00,133.59,133.99,133.59,133.72,6504.0,130.7564,131.1479,130.7564,130.8837,6504.0
2023-05-30 14:00:00,133.72,134.49,133.55,134.47,5869.0,130.8837,131.6373,130.7173,131.6178,5869.0
2023-05-30 14:30:00,134.46,134.49,133.93,133.94,10030.0,131.608,131.6373,131.0892,131.099,10030.0
2023-05-30 15:00:00,133.99,134.19,133.85,134.13,8689.0,131.1479,131.3437,131.0109,131.285,8689.0
2023-05-30 15:30:00,134.15,134.21,133.29,133.61,40496.0,131.3046,131.3633,130.4628,130.776,40496.0
2023-05-31 09:30:00,132.46,133.85,130.61,131.27,14066.0,129.6504,131.0109,127.8396,128.4856,14066.0
2023-05-31 10:00:00,131.07,131.16,130.04,130.5,20142.0,128.2899,128.378,127.2817,127.732,20142.0
2023-05-31 10:30:00,130.31,130.4,129.6,130.13,6085.0,127.546,127.6341,126.8511,127.3698,6085.0
2023-05-31 11:00:00,130.22,130.22,129.03,129.03,16112.0,127.4579,127.4579,126.2932,126.2932,16112.0
2023-05-31 11:30:00,129.11,129.65,128.62,129.41,30933.0,126.3715,126.9,125.8918,126.6651,30933.0
2023-05-31 12:00:00,129.57,129.92,129.18,129.91,8422.0,126.8217,127.1643,126.44,127.1545,8422.0
2023-05-31 12:30:00,129.91,130.32,129.81,129.84,9193.0,127.1545,127.5558,127.0566,127.086,9193.0
2023-05-31 13:00:00,129.96,130.32,129.94,130.19,2593.0,127.2034,127.5558,127.1839,127.4285,2593.0
2023-05-31 13:30:00,130.54,131.03,130.32,130.67,7622.0,127.7711,128.2507,127.5558,127.8984,7622.0
2023-05-31 14:00:00,130.83,131.12,130.73,130.82,6383.0,128.055,128.3388,127.9571,128.0452,6383.0
2023-05-31 14:30:00,130.79,131.39,130.64,130.78,23998.0,128.0158,128.6031,127.869,128.006,23998.0
2023-05-31 15:00:00,130.69,130.83,130.25,130.34,9142.0,127.9179,128.055,127.4873,127.5754,9142.0
2023-05-31 15:30:00,130.39,130.75,129.86,129.89,52297.0,127.6243,127.9767,127.1055,127.1349,52297.0
2023-06-01 09:30:00,129.83,130.26,128.65,129.95,14777.0,127.0762,127.4971,125.9212,127.1936,14777.0
2023-06-01 10:00:00,129.76,130.83,129.75,130.14,5726.0,127.0077,128.055,126.9979,127.3796,5726.0
2023-06-01 10:30:00,129.95,131.38,129.91,131.37,5682.0,127.1936,128.5933,127.1545,128.5835,5682.0
2023-06-01 11:00:00,131.32,132.1,131.11,132.1,5727.0,128.5346,129.298,128.329,129.298,5727.0
2023-06-01 11:30:00,132.07,132.56,131.97,132.22,3142.0,129.2687,129.7483,129.1708,129.4155,3142.0
2023-06-01 12:00:00,132.09,132.13,131.78,131.91,6318.0,129.2882,129.3274,128.9848,129.1121,6318.0
2023-06-01 12:30:00,131.81,132.04,131.01,131.36,55408.0,129.0142,129.2393,128.2312,128.5737,55408.0
2023-06-01 13:00:00,131.24,132.16,131.2,131.81,46237.0,128.4563,129.3568,128.4171,129.0142,46237.0
2023-06-01 13:30:00,131.75,132.23,131.46,132.07,33001.0,128.9555,129.4253,128.6716,129.2687,33001.0
2023-06-01 14:00:00,132.08,132.62,131.75,132.39,58500.0,129.2785,129.807,128.9555,129.5819,58500.0
2023-06-01 14:30:00,132.21,132.22,131.62,131.94,9543.0,129.4057,129.4155,128.8282,129.1414,9543.0
2023-06-01 15:00:00,131.94,132.44,131.9,132.14,40403.0,129.1414,129.6308,129.1023,129.3372,40403.0
2023-06-01 15:30:00,132.15,132.24,131.05,131.58,71294.0,129.347,129.4351,128.2703,128.7891,71294.0
2023-06-02 09:30:00,133.69,135.63,133.13,134.54,49474.0,130.8543,132.7532,130.3062,131.6863,49474.0
2023-06-02 10:00:00,134.29,137.28,134.29,137.27,11919.0,131.4416,134.3682,131.4416,134.3584,11919.0
2023-06-02 10:30:00,137.09,138.45,136.92,138.36,11730.0,134.1822,135.5133,134.0158,135.4253,11730.0
2023-06-02 11:00:00,138.4,139.03,138.26,138.79,7440.0,135.4644,136.081,135.3274,135.8461,7440.0
2023-06-02 11:30:00,138.7,139.01,138.39,138.95,5788.0,135.758,136.0615,135.4546,136.0027,5788.0
2023-06-02 12:00:00,138.9,139.83,138.9,139.73,7202.0,135.9538,136.8641,135.9538,136.7662,7202.0
2023-06-02 12:30:00,139.74,140.49,139.7,140.25,12560.0,136.776,137.5101,136.7368,137.2752,12560.0
2023-06-02 13:00:00,140.25,141.13,140.19,141.03,7957.0,137.2752,138.1365,137.2164,138.0386,7957.0
2023-06-02 13:30:00,141.15,141.32,140.71,140.97,8189.0,138.1561,138.3225,137.7254,137.9799,8189.0
2023-06-02 14:00:00,140.88,140.97,139.83,140.06,14174.0,137.8918,137.9799,136.8641,137.0892,14174.0
2023-06-02 14:30:00,140.26,140.48,140.0,140.17,8118.0,137.285,137.5003,137.0305,137.1969,8118.0
2023-06-02 15:00:00,140.22,140.66,139.72,139.88,148126.0,137.2458,137.6765,136.7564,136.913,148126.0
2023-06-02 15:30:00,139.93,140.44,139.33,139.97,112640.0,136.962,137.4611,136.3747,137.0011,112640.0
2023-06-05 09:30:00,138.44,138.72,137.25,137.38,54852.0,135.5036,135.7776,134.3388,134.466,54852.0
2023-06-05 10:00:00,137.09,137.58,136.37,136.52,32284.0,134.1822,134.6618,133.4775,133.6243,32284.0
2023-06-05 10:30:00,136.41,138.64,136.4,138.27,12450.0,133.5166,135.6993,133.5068,135.3372,12450.0
2023-06-05 11:00:00,138.13,138.6,137.59,137.8,20712.0,135.2001,135.6602,134.6716,134.8771,20712.0
2023-06-05 11:30:00,137.85,138.81,137.76,138.39,13547.0,134.9261,135.8657,134.838,135.4546,13547.0
2023-06-05 12:00:00,138.3,138.86,138.29,138.84,8429.0,135.3665,135.9146,135.3567,135.8951,8429.0
2023-06-05 12:30:00,138.53,139.0,138.42,138.99,10735.0,135.5916,136.0517,135.484,136.0419,10735.0
2023-06-05 13:00:00,138.95,139.06,138.49,138.6,11810.0,136.0027,136.1104,135.5525,135.6602,11810.0
2023-06-05 13:30:00,138.59,139.21,138.41,139.2,7490.0,135.6504,136.2572,135.4742,136.2474,7490.0
2023-06-05 14:00:00,139.27,139.27,138.6,138.64,9119.0,136.316,136.316,135.6602,135.6993,9119.0
2023-06-05 14:30:00,138.59,138.6,137.56,137.75,8546.0,135.6504,135.6602,134.6422,134.8282,8546.0
2023-06-05 15:00:00,137.83,138.33,137.36,138.09,8115.0,134.9065,135.3959,134.4465,135.161,8115.0
2023-06-05 15:30:00,138.16,138.58,138.04,138.44,44494.0,135.2295,135.6406,135.112,135.5036,44494.0
2023-06-06 09:30:00,138.37,139.97,137.58,139.82,18250.0,135.435,137.0011,134.6618,136.8543,18250.0
2023-06-06 10:00:00,139.95,141.42,139.88,141.42,12452.0,136.9815,138.4203,136.913,138.4203,12452.0
2023-06-06 10:30:00,141.94,142.09,141.23,141.7,4656.0,138.9293,139.0761,138.2344,138.6944,4656.0
2023-06-06 11:00:00,141.87,142.49,141.61,142.24,9770.0,138.8608,139.4677,138.6063,139.223,9770.0
2023-06-06 11:30:00,142.4,142.89,142.35,142.57,6126.0,139.3796,139.8592,139.3306,139.546,6126.0
2023-06-06 12:00:00,142.72,143.38,142.53,143.02,9760.0,139.6928,140.3388,139.5068,139.9864,9760.0
2023-06-06 12:30:00,143.1,143.1,141.78,142.21,11637.0,140.0647,140.0647,138.7727,139.1936,11637.0
2023-06-06 13:00:00,142.33,142.45,142.07,142.29,8160.0,139.311,139.4285,139.0566,139.2719,8160.0
2023-06-06 13:30:00,142.27,142.4,141.84,142.34,10638.0,139.2523,139.3796,138.8314,139.3208,10638.0
2023-06-06 14:00:00,142.29,143.28,142.02,143.28,7409.0,139.2719,140.2409,139.0076,140.2409,7409.0
2023-06-06 14:30:00,143.3,143.98,143.23,143.86,9507.0,140.2605,140.926,140.192,140.8086,9507.0
2023-06-06 15:00:00,143.86,143.87,143.46,143.83,9383.0,140.8086,140.8184,140.4171,140.7792,9383.0
2023-06-06 15:30:00,143.78,144.35,143.52,144.01,69257.0,140.7303,141.2882,140.4758,140.9554,69257.0
2023-06-07 09:30:00,144.94,145.44,143.6,145.44,11729.0,141.8657,142.3551,140.5541,142.3551,11729.0
2023-06-07 10:00:00,145.53,146.62,145.44,146.58,17150.0,142.4432,143.5101,142.3551,143.4709,17150.0
2023-06-07 10:30:00,146.24,146.75,145.32,146.29,28513.0,143.1381,143.6373,142.2376,143.1871,28513.0
2023-06-07 11:00:00,146.41,146.79,146.37,146.67,11365.0,143.3045,143.6764,143.2654,143.559,11365.0
2023-06-07 11:30:00,146.64,147.01,145.67,145.78,14171.0,143.5296,143.8918,142.5802,142.6879,14171.0
2023-06-07 12:00:00,145.91,145.91,144.92,145.23,34757.0,142.8151,142.8151,141.8461,142.1495,34757.0
2023-06-07 12:30:00,145.53,146.11,145.38,146.08,43329.0,142.4432,143.0109,142.2964,142.9815,43329.0
2023-06-07 13:00:00,146.06,146.1,145.58,145.88,17357.0,142.9619,143.0011,142.4921,142.7857,17357.0
2023-06-07 13:30:00,145.83,146.1,145.08,145.65,14325.0,142.7368,143.0011,142.0027,142.5606,14325.0
2023-06-07 14:00:00,145.89,146.39,145.8,146.12,20412.0,142.7955,143.2849,142.7074,143.0207,20412.0
2023-06-07 14:30:00,146.22,146.67,145.85,146.37,17910.0,143.1185,143.559,142.7564,143.2654,17910.0
2023-06-07 15:00:00,146.44,147.46,146.44,147.12,12423.0,143.3339,144.3322,143.3339,143.9994,12423.0
2023-06-07 15:30:00,147.0,147.47,146.53,147.36,68123.0,143.882,144.342,143.422,144.2344,68123.0
2023-06-08 09:30:00,147.25,147.83,145.85,146.89,17844.0,144.1267,144.6944,142.7564,143.7743,17844.0
2023-06-08 10:00:00,147.06,147.21,146.3,146.77,11881.0,143.9407,144.0875,143.1968,143.6569,11881.0
2023-06-08 10:30:00,146.93,147.06,145.32,145.32,28899.0,143.8135,143.9407,142.2376,142.2376,28899.0
2023-06-08 11:00:00,145.31,145.6,144.93,145.5,12095.0,142.2278,142.5117,141.8559,142.4138,12095.0
2023-06-08 11:30:00,145.71,145.71,145.26,145.47,9055.0,142.6194,142.6194,142.1789,142.3844,9055.0
2023-06-08 12:00:00,145.44,145.96,145.35,145.92,14059.0,142.3551,142.8641,142.267,142.8249,14059.0
2023-06-08 12:30:00,145.95,145.95,145.18,145.54,19620.0,142.8543,142.8543,142.1006,142.453,19620.0
2023-06-08 13:00:00,145.41,145.97,145.22,145.88,14051.0,142.3257,142.8738,142.1397,142.7857,14051.0
2023-06-08 13:30:00,145.88,145.88,145.52,145.74,11592.0,142.7857,142.7857,142.4334,142.6487,11592.0
2023-06-08 14:00:00,145.82,146.12,145.75,146.09,10004.0,142.727,143.0207,142.6585,142.9913,10004.0
2023-06-08 14:30:00,146.17,146.57,146.16,146.48,18575.0,143.0696,143.4611,143.0598,143.373,18575.0
2023-06-08 15:00:00,146.41,146.58,145.7,145.72,7959.0,143.3045,143.4709,142.6096,142.6291,7959.0
2023-06-08 15:30:00,145.56,145.64,145.07,145.34,54729.0,142.4725,142.5508,141.9929,142.2572,54729.0
2023-06-09 09:30:00,145.34,146.33,144.26,144.26,7316.0,142.2572,143.2262,141.2001,141.2001,7316.0
2023-06-09 10:00:00,144.38,145.04,144.38,144.95,10135.0,141.3176,141.9636,141.3176,141.8755,10135.0
2023-06-09 10:30:00,144.95,145.57,144.8,145.35,8801.0,141.8755,142.4823,141.7287,142.267,8801.0
2023-06-09 11:00:00,145.36,145.5,143.66,143.96,22526.0,142.2768,142.4138,140.6128,140.9065,22526.0
2023-06-09 11:30:00,143.88,144.81,143.37,144.44,17793.0,140.8282,141.7384,140.329,141.3763,17793.0
2023-06-09 12:00:00,144.26,144.44,144.1,144.1,3025.0,141.2001,141.3763,141.0435,141.0435,3025.0
2023-06-09 12:30:00,144.37,144.63,144.07,144.63,6002.0,141.3078,141.5623,141.0141,141.5623,6002.0
2023-06-09 13:00:00,144.41,144.74,144.4,144.49,3236.0,141.3469,141.6699,141.3371,141.4252,3236.0
2023-06-09 13:30:00,144.6,145.04,144.35,144.65,12391.0,141.5329,141.9636,141.2882,141.5818,12391.0
2023-06-09 14:00:00,144.57,144.76,144.28,144.55,5663.0,141.5035,141.6895,141.2197,141.484,5663.0
2023-06-09 14:30:00,144.56,144.57,144.23,144.56,3685.0,141.4937,141.5035,141.1707,141.4937,3685.0
2023-06-09 15:00:00,144.69,144.91,144.39,144.54,3429.0,141.621,141.8363,141.3274,141.4742,3429.0
2023-06-09 15:30:00,144.46,145.4,144.14,145.32,41516.0,141.3959,142.3159,141.0827,142.2376,41516.0
2023-06-12 09:30:00,145.1,146.74,144.38,146.74,12560.0,142.0223,143.6275,141.3176,143.6275,12560.0
2023-06-12 10:00:00,146.96,146.96,145.15,145.32,11260.0,143.8428,143.8428,142.0712,142.2376,11260.0
2023-06-12 10:30:00,145.28,145.5,144.3,145.5,5612.0,142.1985,142.4138,141.2393,142.4138,5612.0
2023-06-12 11:00:00,145.61,146.37,145.6,145.89,3274.0,142.5215,143.2654,142.5117,142.7955,3274.0
2023-06-12 11:30:00,145.8,145.93,145.11,145.55,15648.0,142.7074,142.8347,142.0321,142.4627,15648.0
2023-06-12 12:00:00,145.55,146.16,145.5,146.11,3262.0,142.4627,143.0598,142.4138,143.0109,3262.0
2023-06-12 12:30:00,145.97,146.26,145.86,146.26,4080.0,142.8738,143.1577,142.7662,143.1577,4080.0
2023-06-12 13:00:00,146.3,146.41,146.11,146.12,3322.0,143.1968,143.3045,143.0109,143.0207,3322.0
2023-06-12 13:30:00,145.99,146.63,145.96,146.5,11395.0,142.8934,143.5198,142.8641,143.3926,11395.0
2023-06-12 14:00:00,146.59,146.7,146.52,146.7,4828.0,143.4807,143.5884,143.4122,143.5884,4828.0
2023-06-12 14:30:00,146.7,146.98,146.44,146.75,5566.0,143.5884,143.8624,143.3339,143.6373,5566.0
2023-06-12 15:00:00,146.8,147.09,146.67,146.92,4689.0,143.6862,143.9701,143.559,143.8037,4689.0
2023-06-12 15:30:00,146.93,147.31,146.64,146.89,34994.0,143.8135,144.1854,143.5296,143.7743,34994.0
2023-06-13 09:30:00,147.36,149.02,147.25,147.59,9206.0,144.2344,145.8591,144.1267,144.4595,9206.0
2023-06-13 10:00:00,147.87,149.16,147.67,149.16,7710.0,144.7335,145.9962,144.5378,145.9962,7710.0
2023-06-13 10:30:00,148.92,148.98,148.2,148.28,2730.0,145.7613,145.82,145.0565,145.1348,2730.0
2023-06-13 11:00:00,148.16,148.55,147.74,148.49,7317.0,145.0174,145.3991,144.6063,145.3404,7317.0
2023-06-13 11:30:00,148.47,149.12,148.31,148.5,6188.0,145.3208,145.957,145.1642,145.3502,6188.0
2023-06-13 12:00:00,148.38,149.26,148.31,149.26,6548.0,145.2327,146.0941,145.1642,146.0941,6548.0
2023-06-13 12:30:00,149.11,149.17,148.87,148.89,3105.0,145.9472,146.006,145.7123,145.7319,3105.0
2023-06-13 13:00:00,148.89,148.97,148.48,148.61,5010.0,145.7319,145.8102,145.3306,145.4578,5010.0
2023-06-13 13:30:00,148.64,149.49,148.51,149.49,6998.0,145.4872,146.3192,145.36,146.3192,6998.0
2023-06-13 14:00:00,149.48,149.51,149.06,149.06,8706.0,146.3094,146.3388,145.8983,145.8983,8706.0
2023-06-13 14:30:00,149.1,149.58,149.1,149.14,22508.0,145.9374,146.4073,145.9374,145.9766,22508.0
2023-06-13 15:00:00,149.3,150.07,149.23,149.89,9199.0,146.1332,146.8869,146.0647,146.7107,9199.0
2023-06-13 15:30:00,149.89,150.07,149.54,149.59,37863.0,146.7107,146.8869,146.3681,146.4171,37863.0
2023-06-14 09:30:00,149.35,149.77,148.06,148.06,16460.0,146.1821,146.5932,144.9195,144.9195,16460.0
2023-06-14 10:00:00,148.06,148.97,148.06,148.46,7516.0,144.9195,145.8102,144.9195,145.311,7516.0
2023-06-14 10:30:00,148.34,148.55,147.51,148.55,28393.0,145.1936,145.3991,144.3812,145.3991,28393.0
2023-06-14 11:00:00,148.6,149.34,148.5,148.99,26836.0,145.4481,146.1724,145.3502,145.8298,26836.0
2023-06-14 11:30:00,149.14,149.14,148.57,148.57,4975.0,145.9766,145.9766,145.4187,145.4187,4975.0
2023-06-14 12:00:00,148.6,148.87,148.2,148.57,6931.0,145.4481,145.7123,145.0565,145.4187,6931.0
2023-06-14 12:30:00,148.77,148.79,148.61,148.7,980.0,145.6144,145.634,145.4578,145.5459,980.0
2023-06-14 13:00:00,148.65,148.98,148.56,148.8,17907.0,145.497,145.82,145.4089,145.6438,17907.0
2023-06-14 13:30:00,148.87,149.07,147.77,147.93,13304.0,145.7123,145.9081,144.6357,144.7923,13304.0
2023-06-14 14:00:00,147.81,147.81,146.32,146.39,7458.0,144.6748,144.6748,143.2164,143.2849,7458.0
2023-06-14 14:30:00,146.37,147.65,146.0,147.31,10160.0,143.2654,144.5182,142.9032,144.1854,10160.0
2023-06-14 15:00:00,147.31,148.2,147.13,147.44,8050.0,144.1854,145.0565,144.0092,144.3127,8050.0
2023-06-14 15:30:00,147.31,148.08,146.95,148.07,41924.0,144.1854,144.9391,143.8331,144.9293,41924.0
2023-06-15 09:30:00,146.93,149.25,145.9,149.25,11186.0,143.8135,146.0843,142.8053,146.0843,11186.0
2023-06-15 10:00:00,149.37,149.9,148.8,149.07,15878.0,146.2017,146.7205,145.6438,145.9081,15878.0
2023-06-15 10:30:00,149.23,149.23,147.87,148.01,5715.0,146.0647,146.0647,144.7335,144.8706,5715.0
2023-06-15 11:00:00,147.98,149.23,147.67,149.23,4113.0,144.8412,146.0647,144.5378,146.0647,4113.0
2023-06-15 11:30:00,148.81,148.99,148.67,148.89,4118.0,145.6536,145.8298,145.5166,145.7319,4118.0
2023-06-15 12:00:00,148.81,149.36,148.81,149.36,3422.0,145.6536,146.1919,145.6536,146.1919,3422.0
2023-06-15 12:30:00,149.45,149.98,149.36,149.98,10892.0,146.28,146.7988,146.1919,146.7988,10892.0
2023-06-15 13:00:00,149.84,149.96,149.4,149.78,5512.0,146.6618,146.7792,146.2311,146.603,5512.0
2023-06-15 13:30:00,149.71,150.56,149.71,150.55,5874.0,146.5345,147.3665,146.5345,147.3567,5874.0
2023-06-15 14:00:00,150.47,150.47,149.67,149.77,4076.0,147.2784,147.2784,146.4954,146.5932,4076.0
2023-06-15 14:30:00,149.98,150.78,149.92,150.65,7593.0,146.7988,147.5818,146.7401,147.4546,7593.0
2023-06-15 15:00:00,150.63,151.3,150.44,151.3,16832.0,147.435,148.0908,147.249,148.0908,16832.0
2023-06-15 15:30:00,151.31,152.5,151.16,151.99,70001.0,148.1006,149.2653,147.9538,148.7661,70001.0
2023-06-16 09:30:00,152.36,152.36,150.34,150.34,26151.0,149.1283,149.1283,147.1511,147.1511,26151.0
2023-06-16 10:00:00,150.17,151.9,149.96,150.87,13033.0,146.9848,148.6781,146.7792,147.6699,13033.0
2023-06-16 10:30:00,151.04,151.74,150.6,150.6,5202.0,147.8363,148.5215,147.4056,147.4056,5202.0
2023-06-16 11:00:00,150.55,150.58,150.14,150.28,6166.0,147.3567,147.3861,146.9554,147.0924,6166.0
2023-06-16 11:30:00,150.49,150.55,149.93,150.25,3793.0,147.298,147.3567,146.7498,147.0631,3793.0
2023-06-16 12:00:00,150.5,150.97,150.41,150.93,2012.0,147.3078,147.7678,147.2197,147.7286,2012.0
2023-06-16 12:30:00,151.24,151.61,151.01,151.48,4728.0,148.0321,148.3942,147.8069,148.267,4728.0
2023-06-16 13:00:00,151.57,151.59,150.76,150.8,3824.0,148.3551,148.3746,147.5622,147.6014,3824.0
2023-06-16 13:30:00,150.83,150.97,150.54,150.97,3301.0,147.6308,147.7678,147.3469,147.7678,3301.0
2023-06-16 14:00:00,151.1,151.1,150.77,150.89,2527.0,147.895,147.895,147.572,147.6895,2527.0
2023-06-16 14:30:00,150.85,150.88,150.16,150.6,7389.0,147.6503,147.6797,146.975,147.4056,7389.0
2023-06-16 15:00:00,150.64,150.82,150.39,150.51,5849.0,147.4448,147.621,147.2001,147.3175,5849.0
2023-06-16 15:30:00,150.57,151.72,150.57,151.24,46735.0,147.3763,148.5019,147.3763,148.0321,46735.0
2023-06-20 09:30:00,150.11,150.54,149.06,150.37,5127.0,146.926,147.3469,145.8983,147.1805,5127.0
2023-06-20 10:00:00,150.37,150.37,148.92,148.93,19587.0,147.1805,147.1805,145.7613,145.7711,19587.0
2023-06-20 10:30:00,148.93,149.64,148.92,149.51,8213.0,145.7711,146.466,145.7613,146.3388,8213.0
2023-06-20 11:00:00,149.65,149.98,149.19,149.2,6360.0,146.4758,146.7988,146.0255,146.0353,6360.0
2023-06-20 11:30:00,149.19,151.29,149.11,151.21,11196.0,146.0255,148.081,145.9472,148.0027,11196.0
2023-06-20 12:00:00,151.14,151.63,150.94,151.25,7573.0,147.9342,148.4138,147.7384,148.0418,7573.0
2023-06-20 12:30:00,151.3,151.77,151.29,151.61,5962.0,148.0908,148.5508,148.081,148.3942,5962.0
2023-06-20 13:00:00,151.54,152.01,151.4,152.01,4592.0,148.3257,148.7857,148.1887,148.7857,4592.0
2023-06-20 13:30:00,151.77,152.44,151.74,151.97,12224.0,148.5508,149.2066,148.5215,148.7466,12224.0
2023-06-20 14:00:00,151.94,152.24,151.73,152.15,29522.0,148.7172,149.0108,148.5117,148.9228,29522.0
2023-06-20 14:30:00,152.14,152.2,151.91,152.14,16922.0,148.913,148.9717,148.6878,148.913,16922.0
2023-06-20 15:00:00,152.15,152.31,152.11,152.11,7303.0,148.9228,149.0794,148.8836,148.8836,7303.0
2023-06-20 15:30:00,152.18,152.67,152.18,152.61,78689.0,148.9521,149.4317,148.9521,149.373,78689.0
2023-06-21 09:30:00,151.44,152.31,151.39,152.31,162164.0,148.2278,149.0794,148.1789,149.0794,162164.0
2023-06-21 10:00:00,152.44,153.26,151.65,152.98,19260.0,149.2066,150.0092,148.4334,149.7352,19260.0
2023-06-21 10:30:00,153.0,153.1,151.67,153.0,18242.0,149.7547,149.8526,148.4529,149.7547,18242.0
2023-06-21 11:00:00,153.0,153.0,152.15,152.57,6708.0,149.7547,149.7547,148.9228,149.3338,6708.0
2023-06-21 11:30:00,152.58,153.01,152.27,152.79,8891.0,149.3436,149.7645,149.0402,149.5492,8891.0
2023-06-21 12:00:00,152.88,153.02,152.73,152.95,9967.0,149.6373,149.7743,149.4905,149.7058,9967.0
2023-06-21 12:30:00,152.99,153.28,152.18,152.22,22120.0,149.7449,150.0288,148.9521,148.9913,22120.0
2023-06-21 13:00:00,152.22,152.57,152.21,152.37,3944.0,148.9913,149.3338,148.9815,149.1381,3944.0
2023-06-21 13:30:00,152.48,153.34,152.43,153.34,13264.0,149.2458,150.0875,149.1968,150.0875,13264.0
2023-06-21 14:00:00,153.34,154.06,153.32,153.8,12540.0,150.0875,150.7922,150.0679,150.5378,12540.0
2023-06-21 14:30:00,153.78,153.78,153.25,153.32,6536.0,150.5182,150.5182,149.9994,150.0679,6536.0
2023-06-21 15:00:00,153.29,153.41,153.04,153.15,6851.0,150.0386,150.156,149.7939,149.9015,6851.0
2023-06-21 15:30:00,153.14,153.25,151.41,151.81,99158.0,149.8918,149.9994,148.1985,148.59,99158.0
2023-06-22 09:30:00,151.28,151.28,148.61,150.3,11201.0,148.0712,148.0712,145.4578,147.112,11201.0
2023-06-22 10:00:00,150.38,150.59,149.61,150.44,6108.0,147.1903,147.3958,146.4366,147.249,6108.0
2023-06-22 10:30:00,150.4,151.17,150.19,150.22,5338.0,147.2099,147.9635,147.0043,147.0337,5338.0
2023-06-22 11:00:00,150.09,150.17,149.18,149.33,5320.0,146.9065,146.9848,146.0158,146.1626,5320.0
2023-06-22 11:30:00,149.67,150.07,149.39,149.64,3587.0,146.4954,146.8869,146.2213,146.466,3587.0
2023-06-22 12:00:00,149.82,149.83,149.3,149.38,3911.0,146.6422,146.652,146.1332,146.2115,3911.0
2023-06-22 12:30:00,149.38,149.57,149.11,149.53,12596.0,146.2115,146.3975,145.9472,146.3583,12596.0
2023-06-22 13:00:00,149.47,149.54,148.94,149.2,4652.0,146.2996,146.3681,145.7808,146.0353,4652.0
2023-06-22 13:30:00,149.24,149.33,148.89,149.0,4428.0,146.0745,146.1626,145.7319,145.8396,4428.0
2023-06-22 14:00:00,149.14,149.53,149.01,149.53,11828.0,145.9766,146.3583,145.8494,146.3583,11828.0
2023-06-22 14:30:00,149.47,149.98,149.46,149.75,9400.0,146.2996,146.7988,146.2898,146.5737,9400.0
2023-06-22 15:00:00,149.84,149.84,148.54,148.56,7708.0,146.6618,146.6618,145.3893,145.4089,7708.0
2023-06-22 15:30:00,148.64,149.32,148.54,149.17,38436.0,145.4872,146.1528,145.3893,146.006,38436.0
2023-06-23 09:30:00,146.7,147.37,145.44,147.19,13599.0,143.5884,144.2441,142.3551,144.068,13599.0
2023-06-23 10:00:00,147.29,147.52,146.89,147.31,8356.0,144.1658,144.391,143.7743,144.1854,8356.0
2023-06-23 10:30:00,147.35,148.03,147.2,148.0,16202.0,144.2246,144.8901,144.0778,144.8608,16202.0
2023-06-23 11:00:00,147.85,148.0,146.87,146.92,29938.0,144.714,144.8608,143.7547,143.8037,29938.0
2023-06-23 11:30:00,147.05,147.59,147.01,147.59,9427.0,143.9309,144.4595,143.8918,144.4595,9427.0
2023-06-23 12:00:00,147.73,147.88,147.24,147.84,1879.0,144.5965,144.7433,144.1169,144.7042,1879.0
2023-06-23 12:30:00,147.89,147.91,147.37,147.64,4703.0,144.7531,144.7727,144.2441,144.5084,4703.0
2023-06-23 13:00:00,147.56,148.09,147.5,148.09,9289.0,144.4301,144.9489,144.3714,144.9489,9289.0
2023-06-23 13:30:00,148.34,148.81,148.24,148.5,7593.0,145.1936,145.6536,145.0957,145.3502,7593.0
2023-06-23 14:00:00,148.4,148.5,147.44,147.92,9167.0,145.2523,145.3502,144.3127,144.7825,9167.0
2023-06-23 14:30:00,147.93,148.49,147.87,148.34,22774.0,144.7923,145.3404,144.7335,145.1936,22774.0
2023-06-23 15:00:00,148.23,149.15,148.13,148.86,18968.0,145.0859,145.9864,144.988,145.7025,18968.0
2023-06-23 15:30:00,148.87,149.0,148.34,148.36,48223.0,145.7123,145.8396,145.1936,145.2131,48223.0
2023-06-26 09:30:00,148.43,152.39,147.82,151.88,11403.0,145.2817,149.1577,144.6846,148.6585,11403.0
2023-06-26 10:00:00,151.89,152.16,151.17,152.0,12087.0,148.6683,148.9325,147.9635,148.7759,12087.0
2023-06-26 10:30:00,152.01,152.17,150.51,151.49,14681.0,148.7857,148.9423,147.3175,148.2768,14681.0
2023-06-26 11:00:00,151.47,151.47,150.1,150.18,70228.0,148.2572,148.2572,146.9162,146.9945,70228.0
2023-06-26 11:30:00,150.23,151.14,149.88,150.63,21906.0,147.0435,147.9342,146.7009,147.435,21906.0
2023-06-26 12:00:00,150.54,150.54,149.44,149.85,8912.0,147.3469,147.3469,146.2702,146.6715,8912.0
2023-06-26 12:30:00,149.88,149.96,149.12,149.61,6794.0,146.7009,146.7792,145.957,146.4366,6794.0
2023-06-26 13:00:00,149.73,149.89,149.18,149.36,10445.0,146.5541,146.7107,146.0158,146.1919,10445.0
2023-06-26 13:30:00,149.39,150.07,149.18,150.06,28850.0,146.2213,146.8869,146.0158,146.8771,28850.0
2023-06-26 14:00:00,150.03,150.47,149.97,150.31,6894.0,146.8477,147.2784,146.789,147.1218,6894.0
2023-06-26 14:30:00,150.44,150.84,150.44,150.58,9400.0,147.249,147.6405,147.249,147.3861,9400.0
2023-06-26 15:00:00,150.47,150.66,150.29,150.38,14948.0,147.2784,147.4644,147.1022,147.1903,14948.0
2023-06-26 15:30:00,150.38,150.66,149.51,149.9,37534.0,147.1903,147.4644,146.3388,146.7205,37534.0
2023-06-27 09:30:00,150.17,151.49,150.17,151.49,8788.0,146.9848,148.2768,146.9848,148.2768,8788.0
2023-06-27 10:00:00,151.84,152.02,151.06,151.85,9071.0,148.6193,148.7955,147.8559,148.6291,9071.0
2023-06-27 10:30:00,151.92,152.62,151.92,152.62,5301.0,148.6976,149.3828,148.6976,149.3828,5301.0
2023-06-27 11:00:00,153.0,153.18,152.82,153.0,5819.0,149.7547,149.9309,149.5785,149.7547,5819.0
2023-06-27 11:30:00,153.07,153.24,152.63,152.67,10289.0,149.8232,149.9896,149.3926,149.4317,10289.0
2023-06-27 12:00:00,152.67,152.76,152.35,152.67,5201.0,149.4317,149.5198,149.1185,149.4317,5201.0
2023-06-27 12:30:00,152.63,152.71,151.99,152.2,10574.0,149.3926,149.4709,148.7661,148.9717,10574.0
2023-06-27 13:00:00,152.16,153.17,152.03,152.89,4000.0,148.9325,149.9211,148.8053,149.6471,4000.0
2023-06-27 13:30:00,152.87,153.08,152.55,152.69,5680.0,149.6275,149.833,149.3143,149.4513,5680.0
2023-06-27 14:00:00,152.77,152.9,152.41,152.74,6397.0,149.5296,149.6568,149.1772,149.5002,6397.0
2023-06-27 14:30:00,152.78,152.96,152.55,152.74,10534.0,149.5394,149.7156,149.3143,149.5002,10534.0
2023-06-27 15:00:00,152.83,153.32,152.8,153.31,11721.0,149.5883,150.0679,149.559,150.0582,11721.0
2023-06-27 15:30:00,153.29,153.55,152.95,153.09,48589.0,150.0386,150.2931,149.7058,149.8428,48589.0
2023-06-28 09:30:00,153.53,153.53,151.78,152.98,5678.0,150.2735,150.2735,148.5606,149.7352,5678.0
2023-06-28 10:00:00,153.2,153.63,152.75,153.12,11394.0,149.9505,150.3714,149.51,149.8722,11394.0
2023-06-28 10:30:00,153.3,153.53,152.72,152.92,10724.0,150.0484,150.2735,149.4807,149.6764,10724.0
2023-06-28 11:00:00,152.71,153.06,152.17,152.17,9343.0,149.4709,149.8135,148.9423,148.9423,9343.0
2023-06-28 11:30:00,152.33,153.0,152.32,152.54,3752.0,149.0989,149.7547,149.0892,149.3045,3752.0
2023-06-28 12:00:00,152.46,153.12,152.16,152.19,9983.0,149.2262,149.8722,148.9325,148.9619,9983.0
2023-06-28 12:30:00,152.33,152.91,152.33,152.61,4532.0,149.0989,149.6666,149.0989,149.373,4532.0
2023-06-28 13:00:00,152.52,153.2,152.43,153.2,3488.0,149.2849,149.9505,149.1968,149.9505,3488.0
2023-06-28 13:30:00,153.02,153.13,152.72,153.07,5189.0,149.7743,149.882,149.4807,149.8232,5189.0
2023-06-28 14:00:00,152.95,153.08,152.78,152.89,8364.0,149.7058,149.833,149.5394,149.6471,8364.0
2023-06-28 14:30:00,152.78,152.79,152.37,152.43,7721.0,149.5394,149.5492,149.1381,149.1968,7721.0
2023-06-28 15:00:00,152.49,152.6,152.3,152.48,10900.0,149.2555,149.3632,149.0696,149.2458,10900.0
2023-06-28 15:30:00,152.53,152.55,151.63,152.08,64077.0,149.2947,149.3143,148.4138,148.8542,64077.0
2023-06-29 09:30:00,151.77,153.18,151.09,152.86,6289.0,148.8942,150.2774,148.227,149.9635,6289.0
2023-06-29 10:00:00,153.08,153.48,152.35,152.64,11467.0,150.1793,150.5718,149.4632,149.7477,11467.0
2023-06-29 10:30:00,152.65,152.68,151.93,152.35,8399.0,149.7575,149.7869,149.0511,149.4632,8399.0
2023-06-29 11:00:00,152.24,152.46,151.53,151.83,7275.0,149.3553,149.5711,148.6587,148.953,7275.0
2023-06-29 11:30:00,151.77,152.03,151.63,151.88,4845.0,148.8942,149.1492,148.7568,149.0021,4845.0
2023-06-29 12:00:00,151.95,151.99,151.56,151.96,4471.0,149.0708,149.11,148.6881,149.0806,4471.0
2023-06-29 12:30:00,151.82,152.0,151.27,151.27,4725.0,148.9432,149.1198,148.4036,148.4036,4725.0
2023-06-29 13:00:00,151.23,151.53,151.14,151.43,4314.0,148.3644,148.6587,148.2761,148.5606,4314.0
2023-06-29 13:30:00,151.44,151.65,150.91,151.06,4236.0,148.5704,148.7764,148.0505,148.1976,4236.0
2023-06-29 14:00:00,151.02,151.35,150.8,151.21,7191.0,148.1584,148.4821,147.9425,148.3448,7191.0
2023-06-29 14:30:00,151.17,151.51,151.11,151.36,15002.0,148.3055,148.6391,148.2467,148.4919,15002.0
2023-06-29 15:00:00,151.43,151.68,151.32,151.62,15085.0,148.5606,148.8059,148.4527,148.747,15085.0
2023-06-29 15:30:00,151.67,151.9,151.14,151.43,64569.0,148.7961,149.0217,148.2761,148.5606,64569.0
2023-06-30 09:30:00,153.33,153.8,151.93,153.32,19961.0,150.4246,150.8857,149.0511,150.4148,19961.0
2023-06-30 10:00:00,153.69,154.34,152.53,152.78,21462.0,150.7778,151.4155,149.6398,149.885,21462.0
2023-06-30 10:30:00,152.94,153.01,151.68,152.16,13619.0,150.042,150.1107,148.8059,149.2768,13619.0
2023-06-30 11:00:00,152.36,153.63,152.36,153.09,17114.0,149.473,150.7189,149.473,150.1891,17114.0
2023-06-30 11:30:00,153.09,153.75,153.04,153.38,8221.0,150.1891,150.8366,150.1401,150.4737,8221.0
2023-06-30 12:00:00,153.38,153.53,153.14,153.34,4445.0,150.4737,150.6208,150.2382,150.4344,4445.0
2023-06-30 12:30:00,153.36,154.17,152.86,153.55,44203.0,150.454,151.2487,149.9635,150.6404,44203.0
2023-06-30 13:00:00,153.5,154.32,153.5,154.11,5628.0,150.5914,151.3958,150.5914,151.1898,5628.0
2023-06-30 13:30:00,154.09,154.25,153.86,154.0,3500.0,151.1702,151.3272,150.9446,151.0819,3500.0
2023-06-30 14:00:00,153.97,154.06,153.5,153.75,4967.0,151.0525,151.1408,150.5914,150.8366,4967.0
2023-06-30 14:30:00,153.74,154.68,153.73,154.46,6870.0,150.8268,151.749,150.817,151.5332,6870.0
2023-06-30 15:00:00,154.57,154.57,154.15,154.24,9957.0,151.6411,151.6411,151.2291,151.3174,9957.0
2023-06-30 15:30:00,154.21,154.47,153.88,153.94,57889.0,151.2879,151.543,150.9642,151.023,57889.0
2023-07-03 09:30:00,153.24,155.0,153.01,154.02,12170.0,150.3363,152.063,150.1107,151.1015,12170.0
2023-07-03 10:00:00,153.92,155.64,153.92,155.14,15914.0,151.0034,152.6908,151.0034,152.2003,15914.0
2023-07-03 10:30:00,155.29,155.38,154.82,155.31,11311.0,152.3475,152.4358,151.8864,152.3671,11311.0
2023-07-03 11:00:00,155.5,155.84,155.23,155.64,16304.0,152.5535,152.887,152.2886,152.6908,16304.0
2023-07-03 11:30:00,155.53,155.79,154.91,155.14,4380.0,152.5829,152.838,151.9747,152.2003,4380.0
2023-07-03 12:00:00,155.19,155.78,155.19,155.47,6280.0,152.2494,152.8282,152.2494,152.5241,6280.0
2023-07-03 12:30:00,155.62,155.83,155.27,155.4,10617.0,152.6712,152.8772,152.3278,152.4554,10617.0
2023-07-05 09:30:00,154.04,154.43,152.4,153.93,13880.0,151.1211,151.5038,149.5122,151.0132,13880.0
2023-07-05 10:00:00,154.01,154.09,152.61,153.28,9610.0,151.0917,151.1702,149.7182,150.3755,9610.0
2023-07-05 10:30:00,153.17,153.83,153.13,153.5,6077.0,150.2676,150.9151,150.2284,150.5914,6077.0
2023-07-05 11:00:00,154.07,154.44,153.69,154.2,4491.0,151.1506,151.5136,150.7778,151.2781,4491.0
2023-07-05 11:30:00,154.36,154.66,153.96,154.04,5268.0,151.4351,151.7294,151.0427,151.1211,5268.0
2023-07-05 12:00:00,153.97,154.15,153.96,153.99,8094.0,151.0525,151.2291,151.0427,151.0721,8094.0
2023-07-05 12:30:00,153.99,154.24,153.64,154.12,20490.0,151.0721,151.3174,150.7287,151.1996,20490.0
2023-07-05 13:00:00,154.0,154.08,153.7,153.94,7309.0,151.0819,151.1604,150.7876,151.023,7309.0
2023-07-05 13:30:00,153.96,154.33,153.89,154.12,5521.0,151.0427,151.4057,150.974,151.1996,5521.0
2023-07-05 14:00:00,154.05,154.12,153.55,153.97,8568.0,151.131,151.1996,150.6404,151.0525,8568.0
2023-07-05 14:30:00,153.98,154.29,153.89,154.28,6039.0,151.0623,151.3664,150.974,151.3566,6039.0
2023-07-05 15:00:00,154.19,154.38,153.99,154.26,7163.0,151.2683,151.4547,151.0721,151.337,7163.0
2023-07-05 15:30:00,154.33,154.38,153.85,154.04,49509.0,151.4057,151.4547,150.9347,151.1211,49509.0
2023-07-06 09:30:00,152.4,153.22,150.12,150.84,33846.0,149.5122,150.3167,147.2754,147.9818,33846.0
2023-07-06 10:00:00,150.6,150.72,148.75,148.9,49568.0,147.7463,147.8641,145.9314,146.0785,49568.0
2023-07-06 10:30:00,148.75,149.18,148.09,148.13,3789.0,145.9314,146.3532,145.2839,145.3231,3789.0
2023-07-06 11:00:00,148.01,148.44,147.86,148.07,7573.0,145.2054,145.6273,145.0583,145.2643,7573.0
2023-07-06 11:30:00,147.98,149.32,147.98,149.15,7888.0,145.176,146.4906,145.176,146.3238,7888.0
2023-07-06 12:00:00,149.24,149.36,148.79,148.79,7682.0,146.4121,146.5298,145.9706,145.9706,7682.0
2023-07-06 12:30:00,148.7,148.85,148.36,148.42,13260.0,145.8823,146.0295,145.5488,145.6076,13260.0
2023-07-06 13:00:00,148.47,148.57,148.1,148.56,5839.0,145.6567,145.7548,145.2937,145.745,5839.0
2023-07-06 13:30:00,148.56,149.09,148.1,148.24,10422.0,145.745,146.2649,145.2937,145.4311,10422.0
2023-07-06 14:00:00,148.2,148.2,147.58,148.1,9004.0,145.3918,145.3918,144.7836,145.2937,9004.0
2023-07-06 14:30:00,148.03,148.62,148.0,148.32,6894.0,145.225,145.8039,145.1956,145.5095,6894.0
2023-07-06 15:00:00,148.35,148.54,148.11,148.31,7185.0,145.539,145.7254,145.3035,145.4997,7185.0
2023-07-06 15:30:00,148.34,149.26,148.32,148.75,55538.0,145.5292,146.4317,145.5095,145.9314,55538.0
2023-07-07 09:30:00,148.78,149.41,147.55,148.94,15872.0,145.9608,146.5789,144.7541,146.1178,15872.0
2023-07-07 10:00:00,149.01,149.31,147.61,148.34,35230.0,146.1865,146.4808,144.813,145.5292,35230.0
2023-07-07 10:30:00,148.42,149.74,148.3,149.45,35738.0,145.6076,146.9026,145.4899,146.6181,35738.0
2023-07-07 11:00:00,149.56,150.82,149.53,150.81,17645.0,146.726,147.9622,146.6966,147.9524,17645.0
2023-07-07 11:30:00,151.06,151.3,150.62,150.96,4741.0,148.1976,148.4331,147.766,148.0995,4741.0
2023-07-07 12:00:00,150.59,151.03,150.59,151.03,2167.0,147.7365,148.1682,147.7365,148.1682,2167.0
2023-07-07 12:30:00,150.92,152.21,150.91,152.21,8195.0,148.0603,149.3258,148.0505,149.3258,8195.0
2023-07-07 13:00:00,152.22,152.41,151.98,151.99,5379.0,149.3356,149.522,149.1002,149.11,5379.0
2023-07-07 13:30:00,151.88,151.99,151.35,151.38,6095.0,149.0021,149.11,148.4821,148.5116,6095.0
2023-07-07 14:00:00,151.38,151.63,151.15,151.54,14607.0,148.5116,148.7568,148.2859,148.6685,14607.0
2023-07-07 14:30:00,151.51,151.57,150.62,150.84,7210.0,148.6391,148.698,147.766,147.9818,7210.0
2023-07-07 15:00:00,150.84,150.84,150.4,150.5,5450.0,147.9818,147.9818,147.5501,147.6482,5450.0
2023-07-07 15:30:00,150.45,150.63,149.32,149.68,31368.0,147.5992,147.7758,146.4906,146.8438,31368.0
2023-07-10 09:30:00,149.46,152.03,149.46,151.97,8260.0,146.6279,149.1492,146.6279,149.0904,8260.0
2023-07-10 10:00:00,151.82,152.88,150.71,150.82,9539.0,148.9432,149.9831,147.8542,147.9622,9539.0
2023-07-10 10:30:00,151.0,151.29,150.26,151.24,15797.0,148.1388,148.4233,147.4128,148.3742,15797.0
2023-07-10 11:00:00,151.13,151.36,150.5,150.91,6859.0,148.2663,148.4919,147.6482,148.0505,6859.0
2023-07-10 11:30:00,150.95,151.35,150.72,151.11,7353.0,148.0897,148.4821,147.8641,148.2467,7353.0
2023-07-10 12:00:00,150.97,151.0,150.51,150.78,5404.0,148.1093,148.1388,147.658,147.9229,5404.0
2023-07-10 12:30:00,150.93,150.97,150.39,150.41,5526.0,148.0701,148.1093,147.5403,147.5599,5526.0
2023-07-10 13:00:00,150.48,150.71,150.33,150.52,3484.0,147.6286,147.8542,147.4814,147.6678,3484.0
2023-07-10 13:30:00,150.47,150.59,149.88,150.24,14587.0,147.6188,147.7365,147.04,147.3932,14587.0
2023-07-10 14:00:00,150.17,150.52,149.74,150.4,18718.0,147.3245,147.6678,146.9026,147.5501,18718.0
2023-07-10 14:30:00,150.44,150.54,150.06,150.31,9153.0,147.5894,147.6875,147.2166,147.4618,9153.0
2023-07-10 15:00:00,150.36,150.49,150.02,150.22,12966.0,147.5109,147.6384,147.1773,147.3735,12966.0
2023-07-10 15:30:00,150.16,150.89,150.16,150.45,64208.0,147.3147,148.0308,147.3147,147.5992,64208.0
2023-07-11 09:30:00,150.54,151.8,150.4,151.57,30174.0,147.6875,148.9236,147.5501,148.698,30174.0
2023-07-11 10:00:00,151.48,151.8,151.11,151.12,14572.0,148.6097,148.9236,148.2467,148.2565,14572.0
2023-07-11 10:30:00,150.89,151.21,150.09,150.27,23264.0,148.0308,148.3448,147.246,147.4226,23264.0
2023-07-11 11:00:00,150.51,150.74,150.3,150.53,7246.0,147.658,147.8837,147.452,147.6777,7246.0
2023-07-11 11:30:00,150.5,150.51,150.17,150.17,4965.0,147.6482,147.658,147.3245,147.3245,4965.0
2023-07-11 12:00:00,150.17,150.29,149.74,149.79,5267.0,147.3245,147.4422,146.9026,146.9517,5267.0
2023-07-11 12:30:00,149.76,149.88,149.55,149.62,3437.0,146.9222,147.04,146.7162,146.7849,3437.0
2023-07-11 13:00:00,149.7,149.72,149.36,149.46,3822.0,146.8634,146.883,146.5298,146.6279,3822.0
2023-07-11 13:30:00,149.56,149.76,149.34,149.4,6405.0,146.726,146.9222,146.5102,146.5691,6405.0
2023-07-11 14:00:00,149.32,149.38,147.89,148.42,20550.0,146.4906,146.5494,145.0877,145.6076,20550.0
2023-07-11 14:30:00,148.58,148.99,148.38,148.83,26962.0,145.7646,146.1668,145.5684,146.0099,26962.0
2023-07-11 15:00:00,148.79,149.32,148.7,149.28,19670.0,145.9706,146.4906,145.8823,146.4513,19670.0
2023-07-11 15:30:00,149.33,149.55,148.97,149.01,86297.0,146.5004,146.7162,146.1472,146.1865,86297.0
2023-07-12 09:30:00,151.27,151.27,148.65,148.65,23446.0,148.4036,148.4036,145.8333,145.8333,23446.0
2023-07-12 10:00:00,148.79,149.01,147.37,148.16,32310.0,145.9706,146.1865,144.5775,145.3526,32310.0
2023-07-12 10:30:00,148.03,148.68,147.83,148.67,29313.0,145.225,145.8627,145.0288,145.8529,29313.0
2023-07-12 11:00:00,148.67,149.28,148.44,149.28,15825.0,145.8529,146.4513,145.6273,146.4513,15825.0
2023-07-12 11:30:00,149.37,149.53,148.63,148.63,19511.0,146.5396,146.6966,145.8137,145.8137,19511.0
2023-07-12 12:00:00,148.61,148.87,148.26,148.38,17101.0,145.794,146.0491,145.4507,145.5684,17101.0
2023-07-12 12:30:00,148.4,149.9,148.3,149.66,19277.0,145.588,147.0596,145.4899,146.8241,19277.0
2023-07-12 13:00:00,149.79,150.71,149.73,150.52,8005.0,146.9517,147.8542,146.8928,147.6678,8005.0
2023-07-12 13:30:00,150.51,151.58,150.27,151.23,52038.0,147.658,148.7078,147.4226,148.3644,52038.0
2023-07-12 14:00:00,151.34,151.57,150.61,150.87,10468.0,148.4723,148.698,147.7561,148.0112,10468.0
2023-07-12 14:30:00,150.84,150.84,150.19,150.5,97092.0,147.9818,147.9818,147.3441,147.6482,97092.0
2023-07-12 15:00:00,150.5,150.76,150.21,150.58,18933.0,147.6482,147.9033,147.3637,147.7267,18933.0
2023-07-12 15:30:00,150.56,150.83,149.68,149.85,67234.0,147.7071,147.972,146.8438,147.0105,67234.0
2023-07-13 09:30:00,150.0,152.04,148.14,149.7,10425.0,147.1577,149.159,145.3329,146.8634,10425.0
2023-07-13 10:00:00,149.57,149.66,149.03,149.5,8365.0,146.7358,146.8241,146.2061,146.6672,8365.0
2023-07-13 10:30:00,149.54,150.76,149.45,150.25,53565.0,146.7064,147.9033,146.6181,147.403,53565.0
2023-07-13 11:00:00,150.12,150.39,149.36,149.36,10208.0,147.2754,147.5403,146.5298,146.5298,10208.0
2023-07-13 11:30:00,149.41,149.41,148.92,149.1,10836.0,146.5789,146.5789,146.0982,146.2748,10836.0
2023-07-13 12:00:00,149.14,150.25,149.06,150.25,10015.0,146.314,147.403,146.2355,147.403,10015.0
2023-07-13 12:30:00,150.12,150.79,150.07,150.79,3547.0,147.2754,147.9327,147.2264,147.9327,3547.0
2023-07-13 13:00:00,150.72,151.28,150.55,151.19,4286.0,147.8641,148.4134,147.6973,148.3252,4286.0
2023-07-13 13:30:00,151.08,151.86,150.53,151.73,28353.0,148.2172,148.9825,147.6777,148.8549,28353.0
2023-07-13 14:00:00,151.72,151.9,151.24,151.47,9430.0,148.8451,149.0217,148.3742,148.5998,9430.0
2023-07-13 14:30:00,151.52,151.69,151.14,151.23,9134.0,148.6489,148.8157,148.2761,148.3644,9134.0
2023-07-13 15:00:00,151.19,152.52,151.11,152.35,21298.0,148.3252,149.63,148.2467,149.4632,21298.0
2023-07-13 15:30:00,152.36,153.28,152.22,152.8,76518.0,149.473,150.3755,149.3356,149.9046,76518.0
2023-07-14 09:30:00,152.77,152.77,148.53,150.36,62037.0,149.8752,149.8752,145.7156,147.5109,62037.0
2023-07-14 10:00:00,150.19,150.2,148.68,148.85,16648.0,147.3441,147.3539,145.8627,146.0295,16648.0
2023-07-14 10:30:00,148.56,148.6,147.65,148.43,8829.0,145.745,145.7842,144.8522,145.6175,8829.0
2023-07-14 11:00:00,148.6,148.71,147.93,148.56,7771.0,145.7842,145.8921,145.1269,145.745,7771.0
2023-07-14 11:30:00,148.56,148.56,147.78,148.28,12859.0,145.745,145.745,144.9798,145.4703,12859.0
2023-07-14 12:00:00,148.28,148.83,147.94,148.73,4018.0,145.4703,146.0099,145.1367,145.9118,4018.0
2023-07-14 12:30:00,148.71,149.0,148.44,148.47,2947.0,145.8921,146.1766,145.6273,145.6567,2947.0
2023-07-14 13:00:00,148.63,148.85,148.23,148.52,3921.0,145.8137,146.0295,145.4212,145.7057,3921.0
2023-07-14 13:30:00,148.49,148.71,148.29,148.56,2812.0,145.6763,145.8921,145.4801,145.745,2812.0
2023-07-14 14:00:00,148.57,149.17,148.57,149.03,7402.0,145.7548,146.3434,145.7548,146.2061,7402.0
2023-07-14 14:30:00,149.07,149.07,148.13,148.13,6815.0,146.2453,146.2453,145.3231,145.3231,6815.0
2023-07-14 15:00:00,148.17,148.56,147.82,148.4,7036.0,145.3624,145.745,145.019,145.588,7036.0
2023-07-14 15:30:00,148.5,148.71,148.08,148.69,35943.0,145.6861,145.8921,145.2741,145.8725,35943.0
2023-07-17 09:30:00,148.19,149.01,147.47,148.51,48709.0,145.382,146.1865,144.6756,145.6959,48709.0
2023-07-17 10:00:00,148.53,148.82,147.55,148.0,24646.0,145.7156,146.0001,144.7541,145.1956,24646.0
2023-07-17 10:30:00,147.91,149.42,147.91,148.97,27957.0,145.1073,146.5887,145.1073,146.1472,27957.0
2023-07-17 11:00:00,149.09,150.72,148.92,150.62,31330.0,146.2649,147.8641,146.0982,147.766,31330.0
2023-07-17 11:30:00,150.59,151.28,150.31,151.28,13252.0,147.7365,148.4134,147.4618,148.4134,13252.0
2023-07-17 12:00:00,151.29,151.74,150.92,151.02,10242.0,148.4233,148.8647,148.0603,148.1584,10242.0
2023-07-17 12:30:00,151.13,151.61,151.13,151.59,3568.0,148.2663,148.7372,148.2663,148.7176,3568.0
2023-07-17 13:00:00,151.58,151.85,151.46,151.56,4498.0,148.7078,148.9726,148.59,148.6881,4498.0
2023-07-17 13:30:00,151.71,151.84,150.9,151.36,11053.0,148.8353,148.9628,148.0406,148.4919,11053.0
2023-07-17 14:00:00,151.28,151.42,151.15,151.15,7607.0,148.4134,148.5508,148.2859,148.2859,7607.0
2023-07-17 14:30:00,151.21,151.25,150.75,150.94,8712.0,148.3448,148.384,147.8935,148.0799,8712.0
2023-07-17 15:00:00,150.92,151.39,150.76,151.3,17148.0,148.0603,148.5214,147.9033,148.4331,17148.0
2023-07-17 15:30:00,151.32,151.74,150.82,150.83,49106.0,148.4527,148.8647,147.9622,147.972,49106.0
2023-07-18 09:30:00,151.18,153.44,151.18,153.43,7972.0,148.3153,150.5325,148.3153,150.5227,7972.0
2023-07-18 10:00:00,153.44,154.91,153.25,154.46,23639.0,150.5325,151.9747,150.3461,151.5332,23639.0
2023-07-18 10:30:00,154.44,154.44,153.7,153.87,6857.0,151.5136,151.5136,150.7876,150.9544,6857.0
2023-07-18 11:00:00,153.86,154.29,153.12,154.18,14740.0,150.9446,151.3664,150.2186,151.2585,14740.0
2023-07-18 11:30:00,154.24,154.24,153.2,153.65,6878.0,151.3174,151.3174,150.2971,150.7385,6878.0
2023-07-18 12:00:00,153.48,153.48,152.3,152.41,6974.0,150.5718,150.5718,149.4141,149.522,6974.0
2023-07-18 12:30:00,152.49,153.11,152.49,153.05,3102.0,149.6005,150.2088,149.6005,150.1499,3102.0
2023-07-18 13:00:00,153.1,153.21,152.79,152.84,3476.0,150.199,150.3069,149.8948,149.9439,3476.0
2023-07-18 13:30:00,152.72,152.76,152.21,152.22,6045.0,149.8262,149.8654,149.3258,149.3356,6045.0
2023-07-18 14:00:00,152.22,152.77,152.22,152.61,6826.0,149.3356,149.8752,149.3356,149.7182,6826.0
2023-07-18 14:30:00,152.66,153.04,152.44,153.03,7164.0,149.7673,150.1401,149.5515,150.1303,7164.0
2023-07-18 15:00:00,153.08,153.37,152.72,153.14,9956.0,150.1793,150.4638,149.8262,150.2382,9956.0
2023-07-18 15:30:00,153.14,154.07,152.97,153.96,46130.0,150.2382,151.1506,150.0714,151.0427,46130.0
2023-07-19 09:30:00,154.74,154.84,152.87,154.71,6061.0,151.8079,151.906,149.9733,151.7785,6061.0
2023-07-19 10:00:00,154.97,155.0,154.29,154.29,6974.0,152.0335,152.063,151.3664,151.3664,6974.0
2023-07-19 10:30:00,154.16,154.31,153.28,153.72,20352.0,151.2389,151.386,150.3755,150.8072,20352.0
2023-07-19 11:00:00,153.8,154.12,153.69,153.84,12061.0,150.8857,151.1996,150.7778,150.9249,12061.0
2023-07-19 11:30:00,153.87,154.14,153.63,153.75,3494.0,150.9544,151.2193,150.7189,150.8366,3494.0
2023-07-19 12:00:00,153.67,154.7,153.67,154.49,6168.0,150.7582,151.7686,150.7582,151.5626,6168.0
2023-07-19 12:30:00,154.31,154.79,153.61,154.79,3262.0,151.386,151.8569,150.6993,151.8569,3262.0
2023-07-19 13:00:00,154.76,154.76,153.93,154.11,9075.0,151.8275,151.8275,151.0132,151.1898,9075.0
2023-07-19 13:30:00,154.11,154.63,153.74,154.54,10527.0,151.1898,151.7,150.8268,151.6117,10527.0
2023-07-19 14:00:00,154.41,154.62,153.12,153.37,26682.0,151.4841,151.6902,150.2186,150.4638,26682.0
2023-07-19 14:30:00,153.45,154.02,153.45,153.88,101103.0,150.5423,151.1015,150.5423,150.9642,101103.0
2023-07-19 15:00:00,154.0,154.27,153.85,154.22,6119.0,151.0819,151.3468,150.9347,151.2977,6119.0
2023-07-19 15:30:00,154.21,155.1,154.2,154.98,30777.0,151.2879,152.1611,151.2781,152.0433,30777.0
2023-07-20 09:30:00,155.76,155.76,154.39,154.99,27787.0,152.8086,152.8086,151.4645,152.0531,27787.0
2023-07-20 10:00:00,155.12,155.12,153.62,154.27,11105.0,152.1807,152.1807,150.7091,151.3468,11105.0
2023-07-20 10:30:00,154.28,155.07,154.23,154.78,10743.0,151.3566,152.1316,151.3075,151.8471,10743.0
2023-07-20 11:00:00,154.78,155.13,154.75,154.98,21421.0,151.8471,152.1905,151.8177,152.0433,21421.0
2023-07-20 11:30:00,155.0,155.74,154.89,155.42,6179.0,152.063,152.7889,151.955,152.475,6179.0
2023-07-20 12:00:00,155.65,156.31,155.63,155.94,3506.0,152.7006,153.3481,152.681,152.9851,3506.0
2023-07-20 12:30:00,155.82,156.04,155.4,155.78,3368.0,152.8674,153.0833,152.4554,152.8282,3368.0
2023-07-20 13:00:00,155.69,155.89,155.34,155.89,4109.0,152.7399,152.9361,152.3965,152.9361,4109.0
2023-07-20 13:30:00,155.86,156.08,155.4,155.46,7537.0,152.9067,153.1225,152.4554,152.5142,7537.0
2023-07-20 14:00:00,155.45,155.8,155.17,155.17,7964.0,152.5044,152.8478,152.2297,152.2297,7964.0
2023-07-20 14:30:00,155.05,155.68,155.05,155.37,8238.0,152.112,152.7301,152.112,152.4259,8238.0
2023-07-20 15:00:00,155.35,155.68,155.0,155.15,40275.0,152.4063,152.7301,152.063,152.2101,40275.0
2023-07-20 15:30:00,155.21,155.32,154.64,155.07,123330.0,152.269,152.3769,151.7098,152.1316,123330.0
2023-07-21 09:30:00,155.67,156.31,154.64,155.34,23173.0,152.7203,153.3481,151.7098,152.3965,23173.0
2023-07-21 10:00:00,155.45,156.45,155.16,155.27,7275.0,152.5044,153.4855,152.2199,152.3278,7275.0
2023-07-21 10:30:00,155.08,155.78,154.86,155.7,6638.0,152.1414,152.8282,151.9256,152.7497,6638.0
2023-07-21 11:00:00,155.78,155.79,155.22,155.23,4119.0,152.8282,152.838,152.2788,152.2886,4119.0
2023-07-21 11:30:00,155.33,155.37,155.0,155.1,4910.0,152.3867,152.4259,152.063,152.1611,4910.0
2023-07-21 12:00:00,155.25,155.58,154.9,155.02,10497.0,152.3082,152.632,151.9649,152.0826,10497.0
2023-07-21 12:30:00,154.93,155.11,154.27,154.55,6729.0,151.9943,152.1709,151.3468,151.6215,6729.0
2023-07-21 13:00:00,154.62,155.05,154.62,155.04,4675.0,151.6902,152.112,151.6902,152.1022,4675.0
2023-07-21 13:30:00,155.15,155.5,154.94,155.12,12859.0,152.2101,152.5535,152.0041,152.1807,12859.0
2023-07-21 14:00:00,155.12,155.3,154.88,154.89,10514.0,152.1807,152.3573,151.9452,151.955,10514.0
2023-07-21 14:30:00,154.67,155.06,154.55,154.85,8018.0,151.7392,152.1218,151.6215,151.9158,8018.0
2023-07-21 15:00:00,154.67,154.98,154.32,154.92,7327.0,151.7392,152.0433,151.3958,151.9845,7327.0
2023-07-21 15:30:00,154.94,155.12,154.6,154.89,51942.0,152.0041,152.1807,151.6705,151.955,51942.0
2023-07-24 09:30:00,155.23,157.64,155.23,155.71,12707.0,152.2886,154.6529,152.2886,152.7595,12707.0
2023-07-24 10:00:00,155.89,155.92,154.94,155.12,11047.0,152.9361,152.9655,152.0041,152.1807,11047.0
2023-07-24 10:30:00,154.98,154.98,154.03,154.54,43312.0,152.0433,152.0433,151.1113,151.6117,43312.0
2023-07-24 11:00:00,154.63,154.87,154.13,154.83,4427.0,151.7,151.9354,151.2094,151.8962,4427.0
2023-07-24 11:30:00,154.93,155.14,154.69,155.14,3972.0,151.9943,152.2003,151.7588,152.2003,3972.0
2023-07-24 12:00:00,155.28,155.38,154.53,155.32,13247.0,152.3377,152.4358,151.6019,152.3769,13247.0
2023-07-24 12:30:00,155.32,155.72,155.05,155.72,11022.0,152.3769,152.7693,152.112,152.7693,11022.0
2023-07-24 13:00:00,155.7,155.7,155.09,155.31,11771.0,152.7497,152.7497,152.1513,152.3671,11771.0
2023-07-24 13:30:00,155.35,155.72,155.25,155.35,13945.0,152.4063,152.7693,152.3082,152.4063,13945.0
2023-07-24 14:00:00,155.39,155.67,154.62,154.83,81694.0,152.4456,152.7203,151.6902,151.8962,81694.0
2023-07-24 14:30:00,154.88,154.88,154.41,154.61,4652.0,151.9452,151.9452,151.4841,151.6803,4652.0
2023-07-24 15:00:00,154.56,154.72,154.44,154.48,4601.0,151.6313,151.7883,151.5136,151.5528,4601.0
2023-07-24 15:30:00,154.54,154.98,154.54,154.81,36262.0,151.6117,152.0433,151.6117,151.8766,36262.0
2023-07-25 09:30:00,153.96,155.11,153.96,154.67,5506.0,151.0427,152.1709,151.0427,151.7392,5506.0
2023-07-25 10:00:00,154.53,155.29,154.52,154.66,7748.0,151.6019,152.3475,151.5921,151.7294,7748.0
2023-07-25 10:30:00,154.6,154.72,153.61,153.67,13855.0,151.6705,151.7883,150.6993,150.7582,13855.0
2023-07-25 11:00:00,153.63,153.69,153.03,153.13,3305.0,150.7189,150.7778,150.1303,150.2284,3305.0
2023-07-25 11:30:00,153.3,153.74,153.27,153.44,4800.0,150.3952,150.8268,150.3657,150.5325,4800.0
2023-07-25 12:00:00,153.33,153.33,153.03,153.18,7020.0,150.4246,150.4246,150.1303,150.2774,7020.0
2023-07-25 12:30:00,153.12,153.23,152.72,152.84,3036.0,150.2186,150.3265,149.8262,149.9439,3036.0
2023-07-25 13:00:00,152.93,153.39,152.77,153.33,13029.0,150.0322,150.4835,149.8752,150.4246,13029.0
2023-07-25 13:30:00,153.34,153.56,153.18,153.3,13344.0,150.4344,150.6502,150.2774,150.3952,13344.0
2023-07-25 14:00:00,153.31,153.81,153.22,153.4,16719.0,150.405,150.8955,150.3167,150.4933,16719.0
2023-07-25 14:30:00,153.31,153.56,152.91,152.92,9840.0,150.405,150.6502,150.0126,150.0224,9840.0
2023-07-25 15:00:00,152.95,153.13,152.81,152.94,6169.0,150.0518,150.2284,149.9145,150.042,6169.0
2023-07-25 15:30:00,152.96,153.12,152.41,152.57,35338.0,150.0616,150.2186,149.522,149.679,35338.0
2023-07-26 09:30:00,152.0,153.49,152.0,152.01,22211.0,149.1198,150.5816,149.1198,149.1296,22211.0
2023-07-26 10:00:00,151.72,152.14,151.57,151.95,5579.0,148.8451,149.2572,148.698,149.0708,5579.0
2023-07-26 10:30:00,151.84,151.91,150.56,150.94,11727.0,148.9628,149.0315,147.7071,148.0799,11727.0
2023-07-26 11:00:00,151.02,151.36,150.68,150.77,6962.0,148.1584,148.4919,147.8248,147.9131,6962.0
2023-07-26 11:30:00,150.85,151.04,150.45,150.67,4198.0,147.9916,148.178,147.5992,147.815,4198.0
2023-07-26 12:00:00,150.69,150.92,150.3,150.9,3555.0,147.8346,148.0603,147.452,148.0406,3555.0
2023-07-26 12:30:00,150.79,150.84,150.46,150.84,5970.0,147.9327,147.9818,147.609,147.9818,5970.0
2023-07-26 13:00:00,150.88,151.24,150.87,151.03,5998.0,148.021,148.3742,148.0112,148.1682,5998.0
2023-07-26 13:30:00,150.99,151.24,150.56,150.56,10118.0,148.1289,148.3742,147.7071,147.7071,10118.0
2023-07-26 14:00:00,150.68,150.9,150.46,150.82,9876.0,147.8248,148.0406,147.609,147.9622,9876.0
2023-07-26 14:30:00,150.87,152.38,150.86,151.81,24459.0,148.0112,149.4926,148.0014,148.9334,24459.0
2023-07-26 15:00:00,151.85,151.87,150.95,151.58,16432.0,148.9726,148.9923,148.0897,148.7078,16432.0
2023-07-26 15:30:00,151.55,152.21,151.25,151.56,36337.0,148.6783,149.3258,148.384,148.6881,36337.0
2023-07-27 09:30:00,152.6,152.6,150.8,151.56,21407.0,149.7084,149.7084,147.9425,148.6881,21407.0
2023-07-27 10:00:00,151.56,151.65,150.53,150.69,34980.0,148.6881,148.7764,147.6777,147.8346,34980.0
2023-07-27 10:30:00,150.99,151.58,150.75,151.36,24809.0,148.1289,148.7078,147.8935,148.4919,24809.0
2023-07-27 11:00:00,151.13,151.58,150.72,150.81,8548.0,148.2663,148.7078,147.8641,147.9524,8548.0
2023-07-27 11:30:00,150.93,151.14,150.36,150.42,10641.0,148.0701,148.2761,147.5109,147.5697,10641.0
2023-07-27 12:00:00,150.46,151.28,150.46,151.17,23500.0,147.609,148.4134,147.609,148.3055,23500.0
2023-07-27 12:30:00,151.17,152.02,151.17,151.6,18000.0,148.3055,149.1394,148.3055,148.7274,18000.0
2023-07-27 13:00:00,151.7,151.82,151.23,151.25,7388.0,148.8255,148.9432,148.3644,148.384,7388.0
2023-07-27 13:30:00,151.17,151.72,151.16,151.69,6314.0,148.3055,148.8451,148.2957,148.8157,6314.0
2023-07-27 14:00:00,151.68,151.84,150.95,150.96,5637.0,148.8059,148.9628,148.0897,148.0995,5637.0
2023-07-27 14:30:00,150.84,150.91,150.3,150.37,7481.0,147.9818,148.0505,147.452,147.5207,7481.0
2023-07-27 15:00:00,150.35,150.97,149.91,150.68,16287.0,147.5011,148.1093,147.0694,147.8248,16287.0
2023-07-27 15:30:00,150.72,151.54,150.65,151.24,38090.0,147.8641,148.6685,147.7954,148.3742,38090.0
2023-07-28 09:30:00,152.82,154.03,152.09,154.03,7030.0,149.9243,151.1113,149.2081,151.1113,7030.0
2023-07-28 10:00:00,153.68,153.98,152.91,152.92,5543.0,150.768,151.0623,150.0126,150.0224,5543.0
2023-07-28 10:30:00,153.02,153.65,152.8,153.58,9186.0,150.1205,150.7385,149.9046,150.6699,9186.0
2023-07-28 11:00:00,153.53,153.64,152.92,153.09,18383.0,150.6208,150.7287,150.0224,150.1891,18383.0
2023-07-28 11:30:00,153.14,153.8,153.12,153.6,9293.0,150.2382,150.8857,150.2186,150.6895,9293.0
2023-07-28 12:00:00,153.52,153.71,153.22,153.47,10634.0,150.611,150.7974,150.3167,150.5619,10634.0
2023-07-28 12:30:00,153.46,153.58,153.22,153.58,15529.0,150.5521,150.6699,150.3167,150.6699,15529.0
2023-07-28 13:00:00,153.5,153.87,153.46,153.59,6828.0,150.5914,150.9544,150.5521,150.6797,6828.0
2023-07-28 13:30:00,153.59,153.7,152.96,153.38,10556.0,150.6797,150.7876,150.0616,150.4737,10556.0
2023-07-28 14:00:00,153.47,153.85,153.21,153.39,19744.0,150.5619,150.9347,150.3069,150.4835,19744.0
2023-07-28 14:30:00,153.38,153.49,153.15,153.28,7853.0,150.4737,150.5816,150.248,150.3755,7853.0
2023-07-28 15:00:00,153.35,153.78,153.33,153.44,11766.0,150.4442,150.8661,150.4246,150.5325,11766.0
2023-07-28 15:30:00,153.39,153.99,153.39,153.67,57055.0,150.4835,151.0721,150.4835,150.7582,57055.0
2023-07-31 09:30:00,154.6,156.29,154.02,156.05,22082.0,151.6705,153.3285,151.1015,153.0931,22082.0
2023-07-31 10:00:00,156.13,157.53,155.92,156.89,16375.0,153.1715,154.545,152.9655,153.9171,16375.0
2023-07-31 10:30:00,157.03,157.03,155.25,155.36,18628.0,154.0545,154.0545,152.3082,152.4161,18628.0
2023-07-31 11:00:00,155.46,156.19,155.26,155.87,16874.0,152.5142,153.2304,152.318,152.9165,16874.0
2023-07-31 11:30:00,155.88,156.27,155.47,155.9,12235.0,152.9263,153.3089,152.5241,152.9459,12235.0
2023-07-31 12:00:00,155.85,156.08,155.42,155.56,12494.0,152.8969,153.1225,152.475,152.6123,12494.0
2023-07-31 12:30:00,155.5,155.67,154.97,155.3,28569.0,152.5535,152.7203,152.0335,152.3573,28569.0
2023-07-31 13:00:00,155.22,155.39,154.68,155.0,21150.0,152.2788,152.4456,151.749,152.063,21150.0
2023-07-31 13:30:00,155.13,155.55,155.01,155.16,14790.0,152.1905,152.6025,152.0728,152.2199,14790.0
2023-07-31 14:00:00,155.16,155.41,155.01,155.31,26194.0,152.2199,152.4652,152.0728,152.3671,26194.0
2023-07-31 14:30:00,155.36,155.67,155.24,155.67,20710.0,152.4161,152.7203,152.2984,152.7203,20710.0
2023-07-31 15:00:00,155.67,155.71,155.13,155.3,27174.0,152.7203,152.7595,152.1905,152.3573,27174.0
2023-07-31 15:30:00,155.33,156.42,155.17,156.21,86063.0,152.3867,153.4561,152.2297,153.25,86063.0
2023-08-01 09:30:00,154.55,163.41,151.85,163.41,95288.0,151.6215,160.3136,148.9726,160.3136,95288.0
2023-08-01 10:00:00,163.86,164.0,160.84,162.4,90638.0,160.7551,160.8924,157.7923,159.3227,90638.0
2023-08-01 10:30:00,162.39,163.59,160.42,163.46,54865.0,159.3129,160.4902,157.3803,160.3627,54865.0
2023-08-01 11:00:00,163.47,165.22,162.33,164.79,42816.0,160.3725,162.0893,159.2541,161.6675,42816.0
2023-08-01 11:30:00,164.95,165.25,163.83,164.69,29711.0,161.8244,162.1187,160.7256,161.5693,29711.0
2023-08-01 12:00:00,164.68,165.66,164.48,165.49,24902.0,161.5595,162.521,161.3633,162.3542,24902.0
2023-08-01 12:30:00,165.41,165.66,165.03,165.33,21049.0,162.2757,162.521,161.9029,162.1972,21049.0
2023-08-01 13:00:00,165.32,165.53,163.8,164.38,90445.0,162.1874,162.3934,160.6962,161.2652,90445.0
2023-08-01 13:30:00,164.46,165.44,164.31,164.5,24599.0,161.3437,162.3051,161.1965,161.3829,24599.0
2023-08-01 14:00:00,164.38,165.11,163.56,163.7,47130.0,161.2652,161.9814,160.4608,160.5981,47130.0
2023-08-01 14:30:00,163.83,163.83,163.07,163.08,15317.0,160.7256,160.7256,159.98,159.9899,15317.0
2023-08-01 15:00:00,163.2,164.55,163.19,164.5,28153.0,160.1076,161.432,160.0978,161.3829,28153.0
2023-08-01 15:30:00,164.46,166.0,164.43,165.44,120738.0,161.3437,162.8545,161.3143,162.3051,120738.0
2023-08-02 09:30:00,164.03,165.79,162.4,165.58,30420.0,160.9219,162.6485,159.3227,162.4425,30420.0
2023-08-02 10:00:00,165.99,165.99,162.38,163.56,18202.0,162.8447,162.8447,159.3031,160.4608,18202.0
2023-08-02 10:30:00,163.56,163.67,162.05,162.38,14467.0,160.4608,160.5687,158.9794,159.3031,14467.0
2023-08-02 11:00:00,162.26,162.68,161.63,162.22,14302.0,159.1854,159.5974,158.5673,159.1461,14302.0
2023-08-02 11:30:00,162.25,164.27,162.14,163.81,25569.0,159.1756,161.1573,159.0677,160.706,25569.0
2023-08-02 12:00:00,163.78,163.79,161.66,161.95,17084.0,160.6766,160.6864,158.5968,158.8813,17084.0
2023-08-02 12:30:00,161.96,162.31,161.58,161.71,8976.0,158.8911,159.2344,158.5183,158.6458,8976.0
2023-08-02 13:00:00,161.71,162.26,161.54,161.66,9357.0,158.6458,159.1854,158.479,158.5968,9357.0
2023-08-02 13:30:00,161.72,162.25,161.45,161.75,20697.0,158.6556,159.1756,158.3907,158.6851,20697.0
2023-08-02 14:00:00,161.75,161.81,160.79,161.56,31699.0,158.6851,158.7439,157.7432,158.4987,31699.0
2023-08-02 14:30:00,161.56,162.18,161.56,161.9,18490.0,158.4987,159.1069,158.4987,158.8322,18490.0
2023-08-02 15:00:00,161.9,162.39,161.56,161.56,16635.0,158.8322,159.3129,158.4987,158.4987,16635.0
2023-08-02 15:30:00,161.65,161.81,161.09,161.23,89190.0,158.5869,158.7439,158.0376,158.1749,89190.0
2023-08-03 09:30:00,159.44,159.44,156.2,157.73,35778.0,156.4188,156.4188,153.2402,154.7412,35778.0
2023-08-03 10:00:00,157.37,158.66,157.33,158.21,10162.0,154.388,155.6536,154.3488,155.2121,10162.0
2023-08-03 10:30:00,157.77,158.97,157.76,158.14,17739.0,154.7805,155.9577,154.7707,155.1435,17739.0
2023-08-03 11:00:00,158.09,158.14,156.82,157.96,10237.0,155.0944,155.1435,153.8485,154.9669,10237.0
2023-08-03 11:30:00,157.74,159.13,157.66,158.93,5846.0,154.751,156.1147,154.6726,155.9185,5846.0
2023-08-03 12:00:00,159.13,159.85,159.13,159.68,13310.0,156.1147,156.8211,156.1147,156.6543,13310.0
2023-08-03 12:30:00,159.62,160.27,159.61,160.17,13511.0,156.5954,157.2331,156.5856,157.135,13511.0
2023-08-03 13:00:00,160.11,160.86,159.92,160.86,4793.0,157.0761,157.8119,156.8897,157.8119,4793.0
2023-08-03 13:30:00,160.8,160.83,160.38,160.38,3500.0,157.7531,157.7825,157.341,157.341,3500.0
2023-08-03 14:00:00,160.49,161.04,160.34,160.58,4407.0,157.4489,157.9885,157.3018,157.5372,4407.0
2023-08-03 14:30:00,160.54,160.81,160.25,160.25,5097.0,157.498,157.7629,157.2135,157.2135,5097.0
2023-08-03 15:00:00,160.18,160.88,160.18,160.7,7920.0,157.1448,157.8315,157.1448,157.655,7920.0
2023-08-03 15:30:00,160.78,160.97,160.05,160.65,49282.0,157.7334,157.9198,157.0173,157.6059,49282.0
2023-08-04 09:30:00,161.04,161.88,160.1,160.65,5525.0,157.9885,158.8126,157.0663,157.6059,5525.0
2023-08-04 10:00:00,160.65,160.87,159.26,160.87,13876.0,157.6059,157.8217,156.2422,157.8217,13876.0
2023-08-04 10:30:00,160.86,161.73,160.7,161.51,6867.0,157.8119,158.6654,157.655,158.4496,6867.0
2023-08-04 11:00:00,161.29,161.66,161.05,161.62,8532.0,158.2338,158.5968,157.9983,158.5575,8532.0
2023-08-04 11:30:00,161.51,161.61,160.76,161.06,15264.0,158.4496,158.5477,157.7138,158.0081,15264.0
2023-08-04 12:00:00,161.11,161.93,161.08,161.89,5320.0,158.0572,158.8616,158.0277,158.8224,5320.0
2023-08-04 12:30:00,161.9,161.9,160.77,161.61,7660.0,158.8322,158.8322,157.7236,158.5477,7660.0
2023-08-04 13:00:00,161.6,161.6,161.17,161.28,3607.0,158.5379,158.5379,158.116,158.224,3607.0
2023-08-04 13:30:00,161.55,161.7,160.93,160.93,6449.0,158.4888,158.636,157.8806,157.8806,6449.0
2023-08-04 14:00:00,160.87,160.97,160.15,160.17,4925.0,157.8217,157.9198,157.1154,157.135,4925.0
2023-08-04 14:30:00,160.03,160.04,159.52,159.56,9329.0,156.9976,157.0075,156.4973,156.5366,9329.0
2023-08-04 15:00:00,159.54,159.74,159.05,159.63,9782.0,156.5169,156.7131,156.0362,156.6052,9782.0
2023-08-04 15:30:00,159.66,159.8,158.66,159.39,53584.0,156.6347,156.772,155.6536,156.3698,53584.0
2023-08-07 09:30:00,160.22,161.63,159.64,159.64,5686.0,157.184,158.5673,156.615,156.615,5686.0
2023-08-07 10:00:00,159.99,160.91,159.23,160.91,10521.0,156.9584,157.861,156.2128,157.861,10521.0
2023-08-07 10:30:00,160.53,160.88,160.31,160.78,7592.0,157.4882,157.8315,157.2723,157.7334,7592.0
2023-08-07 11:00:00,160.81,160.82,160.22,160.44,9058.0,157.7629,157.7727,157.184,157.3999,9058.0
2023-08-07 11:30:00,160.44,160.54,160.11,160.29,7212.0,157.3999,157.498,157.0761,157.2527,7212.0
2023-08-07 12:00:00,160.38,160.38,160.1,160.3,1300.0,157.341,157.341,157.0663,157.2625,1300.0
2023-08-07 12:30:00,160.35,160.43,159.84,160.02,12453.0,157.3116,157.3901,156.8112,156.9878,12453.0
2023-08-07 13:00:00,160.0,161.22,159.88,161.22,24795.0,156.9682,158.1651,156.8505,158.1651,24795.0
2023-08-07 13:30:00,161.09,161.28,160.97,161.13,10036.0,158.0376,158.224,157.9198,158.0768,10036.0
2023-08-07 14:00:00,161.17,162.55,161.17,162.54,28042.0,158.116,159.4699,158.116,159.4601,28042.0
2023-08-07 14:30:00,162.4,162.79,162.25,162.74,8298.0,159.3227,159.7053,159.1756,159.6563,8298.0
2023-08-07 15:00:00,162.81,162.81,162.19,162.25,19149.0,159.725,159.725,159.1167,159.1756,19149.0
2023-08-07 15:30:00,162.22,162.37,161.79,161.92,86977.0,159.1461,159.2933,158.7243,158.8518,86977.0
2023-08-08 09:30:00,159.12,159.12,157.73,158.09,18716.0,156.1049,156.1049,154.7412,155.0944,18716.0
2023-08-08 10:00:00,157.62,158.17,157.05,158.17,5415.0,154.6333,155.1729,154.0741,155.1729,5415.0
2023-08-08 10:30:00,158.21,158.91,157.92,158.69,3315.0,155.2121,155.8989,154.9276,155.683,3315.0
2023-08-08 11:00:00,158.65,159.11,158.3,159.06,4714.0,155.6438,156.0951,155.3004,156.046,4714.0
2023-08-08 11:30:00,159.22,159.25,158.89,159.07,3247.0,156.203,156.2324,155.8792,156.0558,3247.0
2023-08-08 12:00:00,159.15,159.52,159.15,159.52,1700.0,156.1343,156.4973,156.1343,156.4973,1700.0
2023-08-08 12:30:00,159.72,159.95,159.46,159.85,9533.0,156.6935,156.9192,156.4384,156.8211,9533.0
2023-08-08 13:00:00,159.99,160.61,159.79,160.61,3003.0,156.9584,157.5667,156.7622,157.5667,3003.0
2023-08-08 13:30:00,160.62,160.74,160.06,160.64,4659.0,157.5765,157.6942,157.0271,157.5961,4659.0
2023-08-08 14:00:00,160.7,161.15,160.49,161.09,4419.0,157.655,158.0964,157.4489,158.0376,4419.0
2023-08-08 14:30:00,161.34,162.0,161.11,162.0,7216.0,158.2828,158.9303,158.0572,158.9303,7216.0
2023-08-08 15:00:00,162.0,162.0,161.08,161.11,15274.0,158.9303,158.9303,158.0277,158.0572,15274.0
2023-08-08 15:30:00,161.2,161.91,161.02,161.51,51217.0,158.1455,158.842,157.9689,158.4496,51217.0
2023-08-09 09:30:00,161.85,161.85,159.87,160.41,18051.0,158.7832,158.7832,156.8407,157.3704,18051.0
2023-08-09 10:00:00,160.45,161.26,159.88,161.21,11358.0,157.4097,158.2043,156.8505,158.1553,11358.0
2023-08-09 10:30:00,161.33,161.47,160.64,161.01,9884.0,158.273,158.4104,157.5961,157.9591,9884.0
2023-08-09 11:00:00,160.81,161.19,159.82,160.04,5818.0,157.7629,158.1357,156.7916,157.0075,5818.0
2023-08-09 11:30:00,160.06,160.36,159.22,159.42,4625.0,157.0271,157.3214,156.203,156.3992,4625.0
2023-08-09 12:00:00,159.68,159.86,159.5,159.74,3708.0,156.6543,156.8309,156.4777,156.7131,3708.0
2023-08-09 12:30:00,159.8,160.21,159.8,160.21,2723.0,156.772,157.1742,156.772,157.1742,2723.0
2023-08-09 13:00:00,160.34,160.83,160.22,160.65,5522.0,157.3018,157.7825,157.184,157.6059,5522.0
2023-08-09 13:30:00,160.66,160.78,160.2,160.2,3315.0,157.6157,157.7334,157.1644,157.1644,3315.0
2023-08-09 14:00:00,160.26,160.7,160.14,160.47,6383.0,157.2233,157.655,157.1056,157.4293,6383.0
2023-08-09 14:30:00,160.57,160.86,159.99,160.16,9058.0,157.5274,157.8119,156.9584,157.1252,9058.0
2023-08-09 15:00:00,160.14,160.52,160.12,160.31,12407.0,157.1056,157.4784,157.0859,157.2723,12407.0
2023-08-09 15:30:00,160.41,160.42,159.29,159.39,27284.0,157.3704,157.3803,156.2717,156.3698,27284.0
2023-08-10 09:30:00,159.64,161.08,158.33,161.08,36107.0,156.615,158.0277,155.3299,158.0277,36107.0
2023-08-10 10:00:00,161.27,161.59,160.59,160.59,6693.0,158.2141,158.5281,157.547,157.547,6693.0
2023-08-10 10:30:00,160.59,160.59,159.56,160.39,4468.0,157.547,157.547,156.5366,157.3508,4468.0
2023-08-10 11:00:00,159.97,160.14,159.46,159.63,2592.0,156.9388,157.1056,156.4384,156.6052,2592.0
2023-08-10 11:30:00,159.65,159.67,158.13,158.37,4583.0,156.6248,156.6445,155.1336,155.3691,4583.0
2023-08-10 12:00:00,158.2,158.21,157.41,157.82,11670.0,155.2023,155.2121,154.4273,154.8295,11670.0
2023-08-10 12:30:00,157.8,158.07,156.68,156.87,30978.0,154.8099,155.0748,153.7111,153.8975,30978.0
2023-08-10 13:00:00,157.04,157.4,156.77,157.22,6828.0,154.0643,154.4175,153.7994,154.2409,6828.0
2023-08-10 13:30:00,157.12,157.22,156.72,156.72,3513.0,154.1428,154.2409,153.7504,153.7504,3513.0
2023-08-10 14:00:00,156.89,157.4,156.89,157.13,5746.0,153.9171,154.4175,153.9171,154.1526,5746.0
2023-08-10 14:30:00,157.21,157.93,157.09,157.71,5201.0,154.2311,154.9374,154.1134,154.7216,5201.0
2023-08-10 15:00:00,157.76,157.94,157.36,157.75,5568.0,154.7707,154.9472,154.3782,154.7608,5568.0
2023-08-10 15:30:00,157.7,158.28,157.23,158.14,17695.0,154.7118,155.2808,154.2507,155.1435,17695.0
2023-08-11 09:30:00,158.07,158.92,157.6,157.94,4521.0,155.0748,155.9087,154.6137,154.9472,4521.0
2023-08-11 10:00:00,157.96,158.42,157.93,158.4,12955.0,154.9669,155.4182,154.9374,155.3985,12955.0
2023-08-11 10:30:00,158.55,158.55,157.93,157.93,3852.0,155.5457,155.5457,154.9374,154.9374,3852.0
2023-08-11 11:00:00,157.72,158.0,157.47,157.62,1469.0,154.7314,155.0061,154.4862,154.6333,1469.0
2023-08-11 11:30:00,157.55,157.73,157.33,157.67,3371.0,154.5646,154.7412,154.3488,154.6824,3371.0
2023-08-11 12:00:00,157.9,158.21,157.82,158.01,2501.0,154.908,155.2121,154.8295,155.0159,2501.0
2023-08-11 12:30:00,158.27,158.43,158.04,158.17,2613.0,155.271,155.428,155.0454,155.1729,2613.0
2023-08-11 13:00:00,158.34,158.37,158.01,158.24,2577.0,155.3397,155.3691,155.0159,155.2416,2577.0
2023-08-11 13:30:00,158.16,158.44,157.88,158.44,4859.0,155.1631,155.4378,154.8884,155.4378,4859.0
2023-08-11 14:00:00,158.44,158.78,158.22,158.65,3000.0,155.4378,155.7713,155.2219,155.6438,3000.0
2023-08-11 14:30:00,158.61,158.85,158.37,158.58,3902.0,155.6046,155.84,155.3691,155.5751,3902.0
2023-08-11 15:00:00,158.61,158.74,158.3,158.68,5203.0,155.6046,155.7321,155.3004,155.6732,5203.0
2023-08-11 15:30:00,158.62,158.78,158.25,158.69,25035.0,155.6144,155.7713,155.2514,155.683,25035.0
2023-08-14 09:30:00,157.02,157.02,155.45,156.57,6429.0,154.0447,154.0447,152.5044,153.6032,6429.0
2023-08-14 10:00:00,156.47,157.96,156.46,157.55,29654.0,153.5051,154.9669,153.4953,154.5646,29654.0
2023-08-14 10:30:00,157.8,158.0,157.36,157.8,3317.0,154.8099,155.0061,154.3782,154.8099,3317.0
2023-08-14 11:00:00,157.87,157.87,157.54,157.59,7400.0,154.8786,154.8786,154.5548,154.6039,7400.0
2023-08-14 11:30:00,157.71,158.13,157.7,158.13,3201.0,154.7216,155.1336,154.7118,155.1336,3201.0
2023-08-14 12:00:00,158.13,158.14,157.22,157.77,22232.0,155.1336,155.1435,154.2409,154.7805,22232.0
2023-08-14 12:30:00,157.61,157.68,157.31,157.57,8528.0,154.6235,154.6922,154.3292,154.5843,8528.0
2023-08-14 13:00:00,157.56,157.89,157.54,157.67,2640.0,154.5744,154.8982,154.5548,154.6824,2640.0
2023-08-14 13:30:00,157.67,158.03,157.47,158.03,15874.0,154.6824,155.0355,154.4862,155.0355,15874.0
2023-08-14 14:00:00,158.03,158.05,157.0,157.0,7311.0,155.0355,155.0552,154.0251,154.0251,7311.0
2023-08-14 14:30:00,157.02,157.23,156.81,156.98,12542.0,154.0447,154.2507,153.8387,154.0054,12542.0
2023-08-14 15:00:00,157.01,157.15,156.85,156.92,5507.0,154.0349,154.1722,153.8779,153.9466,5507.0
2023-08-14 15:30:00,156.84,156.99,156.51,156.91,58428.0,153.8681,154.0152,153.5443,153.9368,58428.0
2023-08-15 09:30:00,156.13,156.2,155.47,156.17,2200.0,153.1715,153.2402,152.5241,153.2108,2200.0
2023-08-15 10:00:00,155.99,156.07,155.26,155.79,6000.0,153.0342,153.1127,152.318,152.838,6000.0
2023-08-15 10:30:00,155.58,156.29,155.5,156.26,3698.0,152.632,153.3285,152.5535,153.2991,3698.0
2023-08-15 11:00:00,156.54,156.68,156.39,156.6,5593.0,153.5738,153.7111,153.4266,153.6326,5593.0
2023-08-15 11:30:00,156.69,156.8,156.43,156.67,8264.0,153.7209,153.8288,153.4659,153.7013,8264.0
2023-08-15 12:00:00,156.61,156.83,156.3,156.72,8300.0,153.6425,153.8583,153.3383,153.7504,8300.0
2023-08-15 12:30:00,156.65,156.88,156.47,156.57,4642.0,153.6817,153.9073,153.5051,153.6032,4642.0
2023-08-15 13:00:00,156.56,156.98,156.49,156.96,7316.0,153.5934,154.0054,153.5247,153.9858,7316.0
2023-08-15 13:30:00,156.97,156.97,156.48,156.58,9861.0,153.9956,153.9956,153.5149,153.613,9861.0
2023-08-15 14:00:00,156.56,156.64,155.87,155.95,3301.0,153.5934,153.6719,152.9165,152.995,3301.0
2023-08-15 14:30:00,155.95,155.95,155.6,155.66,3501.0,152.995,152.995,152.6516,152.7105,3501.0
2023-08-15 15:00:00,155.66,156.12,155.08,155.12,5665.0,152.7105,153.1617,152.1414,152.1807,5665.0
2023-08-15 15:30:00,155.02,155.29,154.64,154.84,18777.0,152.0826,152.3475,151.7098,151.906,18777.0
2023-08-16 09:30:00,154.05,155.82,154.05,155.26,2581.0,151.131,152.8674,151.131,152.318,2581.0
2023-08-16 10:00:00,155.12,155.17,154.61,155.02,3678.0,152.1807,152.2297,151.6803,152.0826,3678.0
2023-08-16 10:30:00,155.11,155.73,154.83,154.92,6209.0,152.1709,152.7791,151.8962,151.9845,6209.0
2023-08-16 11:00:00,154.95,155.1,154.72,154.72,3755.0,152.0139,152.1611,151.7883,151.7883,3755.0
2023-08-16 11:30:00,154.71,155.01,154.71,154.92,4084.0,151.7785,152.0728,151.7785,151.9845,4084.0
2023-08-16 12:00:00,154.95,155.02,154.09,154.21,1728.0,152.0139,152.0826,151.1702,151.2879,1728.0
2023-08-16 12:30:00,154.09,154.36,154.04,154.04,2603.0,151.1702,151.4351,151.1211,151.1211,2603.0
2023-08-16 13:00:00,154.01,154.01,153.31,153.34,1900.0,151.0917,151.0917,150.405,150.4344,1900.0
2023-08-16 13:30:00,153.34,153.84,153.24,153.73,3098.0,150.4344,150.9249,150.3363,150.817,3098.0
2023-08-16 14:00:00,153.52,154.16,153.28,154.14,4330.0,150.611,151.2389,150.3755,151.2193,4330.0
2023-08-16 14:30:00,154.09,154.31,153.74,153.78,3915.0,151.1702,151.386,150.8268,150.8661,3915.0
2023-08-16 15:00:00,153.74,153.74,153.05,153.67,5526.0,150.8268,150.8268,150.1499,150.7582,5526.0
2023-08-16 15:30:00,153.55,153.92,152.94,153.08,25651.0,150.6404,151.0034,150.042,150.1793,25651.0
2023-08-17 09:30:00,153.85,154.45,152.92,153.04,8120.0,150.9347,151.5234,150.0224,150.1401,8120.0
2023-08-17 10:00:00,152.89,153.89,152.89,153.36,11148.0,149.9929,150.974,149.9929,150.454,11148.0
2023-08-17 10:30:00,153.37,153.37,152.82,152.82,3408.0,150.4638,150.4638,149.9243,149.9243,3408.0
2023-08-17 11:00:00,152.81,152.81,151.73,151.73,5427.0,149.9145,149.9145,148.8549,148.8549,5427.0
2023-08-17 11:30:00,151.67,151.79,151.39,151.65,5189.0,148.7961,148.9138,148.5214,148.7764,5189.0
2023-08-17 12:00:00,151.77,151.88,151.19,151.63,6825.0,148.8942,149.0021,148.3252,148.7568,6825.0
2023-08-17 12:30:00,151.73,151.76,151.29,151.52,5378.0,148.8549,148.8844,148.4233,148.6489,5378.0
2023-08-17 13:00:00,151.48,151.51,150.99,151.05,4042.0,148.6097,148.6391,148.1289,148.1878,4042.0
2023-08-17 13:30:00,151.0,151.03,150.56,150.62,3719.0,148.1388,148.1682,147.7071,147.766,3719.0
2023-08-17 14:00:00,150.63,150.82,150.32,150.62,9024.0,147.7758,147.9622,147.4716,147.766,9024.0
2023-08-17 14:30:00,150.47,150.51,149.45,149.47,8646.0,147.6188,147.658,146.6181,146.6377,8646.0
2023-08-17 15:00:00,149.58,149.65,148.94,149.29,8628.0,146.7457,146.8143,146.1178,146.4612,8628.0
2023-08-17 15:30:00,149.3,149.52,148.64,148.89,29806.0,146.471,146.6868,145.8235,146.0687,29806.0
2023-08-18 09:30:00,148.22,149.45,147.6,148.58,5672.0,145.4114,146.6181,144.8032,145.7646,5672.0
2023-08-18 10:00:00,148.38,148.76,148.02,148.34,37449.0,145.5684,145.9412,145.2152,145.5292,37449.0
2023-08-18 10:30:00,148.25,148.53,148.01,148.08,3226.0,145.4409,145.7156,145.2054,145.2741,3226.0
2023-08-18 11:00:00,148.28,148.97,148.25,148.25,9687.0,145.4703,146.1472,145.4409,145.4409,9687.0
2023-08-18 11:30:00,148.31,148.44,148.0,148.31,3709.0,145.4997,145.6273,145.1956,145.4997,3709.0
2023-08-18 12:00:00,148.21,148.21,147.2,147.21,7563.0,145.4016,145.4016,144.4108,144.4206,7563.0
2023-08-18 12:30:00,147.04,147.7,147.02,147.48,6292.0,144.2538,144.9013,144.2342,144.6855,6292.0
2023-08-18 13:00:00,147.41,148.01,147.22,147.44,5290.0,144.6168,145.2054,144.4304,144.6462,5290.0
2023-08-18 13:30:00,147.44,147.67,147.25,147.25,3044.0,144.6462,144.8719,144.4598,144.4598,3044.0
2023-08-18 14:00:00,147.5,147.89,147.39,147.72,6626.0,144.7051,145.0877,144.5972,144.9209,6626.0
2023-08-18 14:30:00,147.83,148.04,147.49,147.49,7193.0,145.0288,145.2348,144.6953,144.6953,7193.0
2023-08-18 15:00:00,147.36,147.49,147.06,147.24,10115.0,144.5677,144.6953,144.2734,144.45,10115.0
2023-08-18 15:30:00,147.21,147.52,146.81,147.5,46081.0,144.4206,144.7247,144.0281,144.7051,46081.0
2023-08-21 09:30:00,147.88,147.88,146.98,147.36,2910.0,145.0779,145.0779,144.1949,144.5677,2910.0
2023-08-21 10:00:00,147.32,147.66,147.0,147.03,6093.0,144.5285,144.862,144.2145,144.244,6093.0
2023-08-21 10:30:00,146.81,147.67,146.81,147.67,4370.0,144.0281,144.8719,144.0281,144.8719,4370.0
2023-08-21 11:00:00,147.79,147.79,146.46,146.7,5665.0,144.9896,144.9896,143.6848,143.9202,5665.0
2023-08-21 11:30:00,146.64,146.77,146.24,146.34,10500.0,143.8614,143.9889,143.4689,143.5671,10500.0
2023-08-21 12:00:00,146.42,147.2,146.42,147.2,4076.0,143.6455,144.4108,143.6455,144.4108,4076.0
2023-08-21 12:30:00,147.2,147.31,146.59,146.74,3873.0,144.4108,144.5187,143.8123,143.9595,3873.0
2023-08-21 13:00:00,146.8,147.11,146.67,147.02,2250.0,144.0183,144.3225,143.8908,144.2342,2250.0
2023-08-21 13:30:00,147.09,147.13,146.64,146.69,2504.0,144.3028,144.3421,143.8614,143.9104,2504.0
2023-08-21 14:00:00,146.79,147.27,146.79,147.0,5103.0,144.0085,144.4794,144.0085,144.2145,5103.0
2023-08-21 14:30:00,146.98,147.69,146.98,147.41,3164.0,144.1949,144.8915,144.1949,144.6168,3164.0
2023-08-21 15:00:00,147.49,147.91,147.44,147.73,7246.0,144.6953,145.1073,144.6462,144.9307,7246.0
2023-08-21 15:30:00,147.72,148.02,147.45,147.64,29250.0,144.9209,145.2152,144.656,144.8424,29250.0
2023-08-22 09:30:00,148.05,148.83,147.86,147.91,2504.0,145.2447,146.0099,145.0583,145.1073,2504.0
2023-08-22 10:00:00,148.13,150.28,148.01,149.4,13554.0,145.3231,147.4324,145.2054,146.5691,13554.0
2023-08-22 10:30:00,149.02,149.51,148.92,149.48,6936.0,146.1963,146.677,146.0982,146.6476,6936.0
2023-08-22 11:00:00,149.38,149.76,148.96,149.33,12743.0,146.5494,146.9222,146.1374,146.5004,12743.0
2023-08-22 11:30:00,149.21,149.36,148.68,148.94,4234.0,146.3827,146.5298,145.8627,146.1178,4234.0
2023-08-22 12:00:00,148.73,148.79,148.47,148.58,8330.0,145.9118,145.9706,145.6567,145.7646,8330.0
2023-08-22 12:30:00,148.58,148.96,148.54,148.69,6808.0,145.7646,146.1374,145.7254,145.8725,6808.0
2023-08-22 13:00:00,148.64,148.67,148.17,148.52,6187.0,145.8235,145.8529,145.3624,145.7057,6187.0
2023-08-22 13:30:00,148.58,149.0,148.51,148.86,7249.0,145.7646,146.1766,145.6959,146.0393,7249.0
2023-08-22 14:00:00,148.98,149.35,148.8,149.34,6654.0,146.157,146.52,145.9804,146.5102,6654.0
2023-08-22 14:30:00,149.27,149.6,148.93,149.07,7899.0,146.4415,146.7653,146.108,146.2453,7899.0
2023-08-22 15:00:00,149.16,149.68,148.9,148.92,9260.0,146.3336,146.8438,146.0785,146.0982,9260.0
2023-08-22 15:30:00,148.96,149.33,148.68,149.26,51659.0,146.1374,146.5004,145.8627,146.4317,51659.0
2023-08-23 09:30:00,149.33,151.3,148.31,151.3,10166.0,146.5004,148.4331,145.4997,148.4331,10166.0
2023-08-23 10:00:00,151.06,151.23,150.01,150.25,5883.0,148.1976,148.3644,147.1675,147.403,5883.0
2023-08-23 10:30:00,150.25,151.06,150.0,150.97,3613.0,147.403,148.1976,147.1577,148.1093,3613.0
2023-08-23 11:00:00,151.17,152.23,151.07,151.78,12105.0,148.3055,149.3454,148.2074,148.904,12105.0
2023-08-23 11:30:00,151.75,152.11,151.19,152.0,8358.0,148.8745,149.2277,148.3252,149.1198,8358.0
2023-08-23 12:00:00,152.0,152.59,151.69,152.06,8411.0,149.1198,149.6986,148.8157,149.1787,8411.0
2023-08-23 12:30:00,152.18,152.48,151.93,152.41,5014.0,149.2964,149.5907,149.0511,149.522,5014.0
2023-08-23 13:00:00,152.26,152.66,152.21,152.63,7649.0,149.3749,149.7673,149.3258,149.7379,7649.0
2023-08-23 13:30:00,152.61,153.31,152.51,153.22,5020.0,149.7182,150.405,149.6201,150.3167,5020.0
2023-08-23 14:00:00,153.31,153.65,153.18,153.65,4442.0,150.405,150.7385,150.2774,150.7385,4442.0
2023-08-23 14:30:00,153.65,153.65,153.05,153.55,8761.0,150.7385,150.7385,150.1499,150.6404,8761.0
2023-08-23 15:00:00,153.63,153.96,153.31,153.96,10496.0,150.7189,151.0427,150.405,151.0427,10496.0
2023-08-23 15:30:00,153.88,154.44,153.77,154.1,64147.0,150.9642,151.5136,150.8563,151.18,64147.0
2023-08-24 09:30:00,153.28,156.29,153.28,156.29,8398.0,150.3755,153.3285,150.3755,153.3285,8398.0
2023-08-24 10:00:00,155.69,155.77,154.73,155.12,4524.0,152.7399,152.8184,151.7981,152.1807,4524.0
2023-08-24 10:30:00,155.0,155.07,153.98,153.98,3450.0,152.063,152.1316,151.0623,151.0623,3450.0
2023-08-24 11:00:00,153.5,154.05,153.5,153.78,5179.0,150.5914,151.131,150.5914,150.8661,5179.0
2023-08-24 11:30:00,153.8,153.81,153.31,153.57,9043.0,150.8857,150.8955,150.405,150.6601,9043.0
2023-08-24 12:00:00,153.47,154.29,153.47,153.94,5282.0,150.5619,151.3664,150.5619,151.023,5282.0
2023-08-24 12:30:00,153.94,154.32,153.88,153.89,5406.0,151.023,151.3958,150.9642,150.974,5406.0
2023-08-24 13:00:00,153.93,153.98,153.33,153.34,12218.0,151.0132,151.0623,150.4246,150.4344,12218.0
2023-08-24 13:30:00,153.46,154.08,153.46,153.84,7254.0,150.5521,151.1604,150.5521,150.9249,7254.0
2023-08-24 14:00:00,154.01,154.1,153.8,153.92,11894.0,151.0917,151.18,150.8857,151.0034,11894.0
2023-08-24 14:30:00,153.91,154.27,153.64,154.27,10426.0,150.9936,151.3468,150.7287,151.3468,10426.0
2023-08-24 15:00:00,154.25,154.28,153.89,153.94,10376.0,151.3272,151.3566,150.974,151.023,10376.0
2023-08-24 15:30:00,154.08,154.1,153.45,153.87,80499.0,151.1604,151.18,150.5423,150.9544,80499.0
2023-08-25 09:30:00,154.66,155.19,153.32,153.37,5126.0,151.7294,152.2494,150.4148,150.4638,5126.0
2023-08-25 10:00:00,153.63,154.56,153.32,153.72,9118.0,150.7189,151.6313,150.4148,150.8072,9118.0
2023-08-25 10:30:00,153.7,154.02,152.72,152.72,7415.0,150.7876,151.1015,149.8262,149.8262,7415.0
2023-08-25 11:00:00,152.71,154.26,152.63,154.25,6106.0,149.8163,151.337,149.7379,151.3272,6106.0
2023-08-25 11:30:00,154.39,154.39,153.67,153.88,7826.0,151.4645,151.4645,150.7582,150.9642,7826.0
2023-08-25 12:00:00,153.77,154.43,153.76,154.43,4195.0,150.8563,151.5038,150.8465,151.5038,4195.0
2023-08-25 12:30:00,154.46,154.55,153.97,154.2,3593.0,151.5332,151.6215,151.0525,151.2781,3593.0
2023-08-25 13:00:00,154.41,154.87,154.07,154.4,4258.0,151.4841,151.9354,151.1506,151.4743,4258.0
2023-08-25 13:30:00,154.34,154.67,154.26,154.61,2847.0,151.4155,151.7392,151.337,151.6803,2847.0
2023-08-25 14:00:00,154.73,155.36,154.45,155.22,5104.0,151.7981,152.4161,151.5234,152.2788,5104.0
2023-08-25 14:30:00,155.28,155.41,154.89,155.12,3130.0,152.3377,152.4652,151.955,152.1807,3130.0
2023-08-25 15:00:00,155.21,155.47,154.97,155.07,2931.0,152.269,152.5241,152.0335,152.1316,2931.0
2023-08-25 15:30:00,155.11,155.11,154.44,154.79,61834.0,152.1709,152.1709,151.5136,151.8569,61834.0
2023-08-28 09:30:00,155.25,157.5,155.2,157.29,3672.0,152.3082,154.5156,152.2592,154.3096,3672.0
2023-08-28 10:00:00,157.56,157.61,156.65,157.61,7213.0,154.5744,154.6235,153.6817,154.6235,7213.0
2023-08-28 10:30:00,157.67,157.67,157.07,157.33,9192.0,154.6824,154.6824,154.0937,154.3488,9192.0
2023-08-28 11:00:00,157.3,157.3,156.45,156.75,3430.0,154.3194,154.3194,153.4855,153.7798,3430.0
2023-08-28 11:30:00,156.69,157.0,156.42,156.71,3561.0,153.7209,154.0251,153.4561,153.7406,3561.0
2023-08-28 12:00:00,156.85,156.96,156.61,156.74,3379.0,153.8779,153.9858,153.6425,153.77,3379.0
2023-08-28 12:30:00,156.79,157.11,156.72,157.11,2067.0,153.819,154.133,153.7504,154.133,2067.0
2023-08-28 13:00:00,157.17,157.17,156.67,156.87,2892.0,154.1918,154.1918,153.7013,153.8975,2892.0
2023-08-28 13:30:00,156.99,156.99,156.03,156.03,1500.0,154.0152,154.0152,153.0734,153.0734,1500.0
2023-08-28 14:00:00,156.13,156.42,156.11,156.33,2664.0,153.1715,153.4561,153.1519,153.3678,2664.0
2023-08-28 14:30:00,156.33,156.55,156.2,156.55,6680.0,153.3678,153.5836,153.2402,153.5836,6680.0
2023-08-28 15:00:00,156.54,156.82,156.43,156.78,6255.0,153.5738,153.8485,153.4659,153.8092,6255.0
2023-08-28 15:30:00,156.76,157.01,156.51,156.77,22368.0,153.7896,154.0349,153.5443,153.7994,22368.0
2023-08-29 09:30:00,156.54,157.35,156.14,157.34,3848.0,153.5738,154.3684,153.1814,154.3586,3848.0
2023-08-29 10:00:00,157.36,157.67,157.08,157.33,12047.0,154.3782,154.6824,154.1035,154.3488,12047.0
2023-08-29 10:30:00,157.19,157.93,157.0,157.67,1786.0,154.2115,154.9374,154.0251,154.6824,1786.0
2023-08-29 11:00:00,158.01,159.27,158.01,159.27,4273.0,155.0159,156.252,155.0159,156.252,4273.0
2023-08-29 11:30:00,159.34,159.99,159.34,159.38,2467.0,156.3207,156.9584,156.3207,156.36,2467.0
2023-08-29 12:00:00,159.47,159.76,159.47,159.52,2100.0,156.4483,156.7328,156.4483,156.4973,2100.0
2023-08-29 12:30:00,159.4,159.53,159.26,159.38,2858.0,156.3796,156.5071,156.2422,156.36,2858.0
2023-08-29 13:00:00,159.35,159.75,159.35,159.75,2544.0,156.3305,156.723,156.3305,156.723,2544.0
2023-08-29 13:30:00,159.77,159.79,158.66,158.76,40039.0,156.7426,156.7622,155.6536,155.7517,40039.0
2023-08-29 14:00:00,158.9,158.94,158.11,158.15,5601.0,155.8891,155.9283,155.114,155.1533,5601.0
2023-08-29 14:30:00,158.17,158.84,158.05,158.63,6769.0,155.1729,155.8302,155.0552,155.6242,6769.0
2023-08-29 15:00:00,158.56,158.84,158.19,158.84,3378.0,155.5555,155.8302,155.1925,155.8302,3378.0
2023-08-29 15:30:00,158.79,159.03,158.43,158.75,18652.0,155.7811,156.0166,155.428,155.7419,18652.0
2023-08-30 09:30:00,158.54,159.7,158.26,159.7,8821.0,155.5359,156.6739,155.2612,156.6739,8821.0
2023-08-30 10:00:00,159.96,160.62,159.14,159.14,6126.0,156.929,157.5765,156.1245,156.1245,6126.0
2023-08-30 10:30:00,159.75,160.5,159.6,160.5,7791.0,156.723,157.4587,156.5758,157.4587,7791.0
2023-08-30 11:00:00,160.56,160.56,159.76,160.19,11073.0,157.5176,157.5176,156.7328,157.1546,11073.0
2023-08-30 11:30:00,160.0,160.23,159.94,160.09,2982.0,156.9682,157.1939,156.9094,157.0565,2982.0
2023-08-30 12:00:00,160.06,160.21,159.97,160.09,3604.0,157.0271,157.1742,156.9388,157.0565,3604.0
2023-08-30 12:30:00,160.38,160.66,159.88,160.15,7854.0,157.341,157.6157,156.8505,157.1154,7854.0
2023-08-30 13:00:00,160.17,160.34,160.16,160.17,3842.0,157.135,157.3018,157.1252,157.135,3842.0
2023-08-30 13:30:00,160.19,160.54,160.12,160.25,3386.0,157.1546,157.498,157.0859,157.2135,3386.0
2023-08-30 14:00:00,160.39,160.81,160.32,160.75,8638.0,157.3508,157.7629,157.2822,157.704,8638.0
2023-08-30 14:30:00,160.8,160.98,160.64,160.98,4598.0,157.7531,157.9296,157.5961,157.9296,4598.0
2023-08-30 15:00:00,161.18,161.32,160.66,160.67,10790.0,158.1259,158.2632,157.6157,157.6255,10790.0
2023-08-30 15:30:00,160.73,160.91,160.22,160.4,47277.0,157.6844,157.861,157.184,157.3606,47277.0
2023-08-31 09:30:00,160.18,161.93,159.32,161.83,12897.0,157.1448,158.8616,156.3011,158.7635,12897.0
2023-08-31 10:00:00,162.0,162.48,161.91,162.38,3723.0,158.9303,159.4012,158.842,159.3031,3723.0
2023-08-31 10:30:00,162.23,162.68,162.09,162.25,2803.0,159.156,159.5974,159.0186,159.1756,2803.0
2023-08-31 11:00:00,162.67,162.67,162.22,162.45,1519.0,159.5876,159.5876,159.1461,159.3718,1519.0
2023-08-31 11:30:00,162.44,162.58,161.99,162.2,6807.0,159.362,159.4993,158.9205,159.1265,6807.0
2023-08-31 12:00:00,162.26,162.46,162.18,162.39,2700.0,159.1854,159.3816,159.1069,159.3129,2700.0
2023-08-31 12:30:00,162.17,162.18,161.63,162.12,7141.0,159.0971,159.1069,158.5673,159.048,7141.0
2023-08-31 13:00:00,162.08,162.42,162.01,162.33,3379.0,159.0088,159.3424,158.9401,159.2541,3379.0
2023-08-31 13:30:00,162.41,162.86,162.4,162.45,3503.0,159.3325,159.774,159.3227,159.3718,3503.0
2023-08-31 14:00:00,162.45,162.92,162.44,162.62,3093.0,159.3718,159.8329,159.362,159.5386,3093.0
2023-08-31 14:30:00,162.8,162.91,162.09,162.24,5513.0,159.7152,159.8231,159.0186,159.1658,5513.0
2023-08-31 15:00:00,162.02,162.55,162.02,162.33,3327.0,158.9499,159.4699,158.9499,159.2541,3327.0
2023-08-31 15:30:00,162.35,162.62,161.99,162.12,39652.0,159.2737,159.5386,158.9205,159.048,39652.0
2023-09-01 09:30:00,163.35,165.0,163.35,164.16,81578.0,160.2547,161.8735,160.2547,161.0494,81578.0
2023-09-01 10:00:00,164.04,165.16,163.72,165.1,6790.0,160.9317,162.0304,160.6177,161.9716,6790.0
2023-09-01 10:30:00,165.2,165.2,164.43,164.75,6228.0,162.0697,162.0697,161.3143,161.6282,6228.0
2023-09-01 11:00:00,164.84,165.12,164.36,165.08,9678.0,161.7165,161.9912,161.2456,161.952,9678.0
2023-09-01 11:30:00,165.11,165.11,164.29,164.43,3610.0,161.9814,161.9814,161.1769,161.3143,3610.0
2023-09-01 12:00:00,164.42,164.78,164.09,164.78,3294.0,161.3045,161.6576,160.9807,161.6576,3294.0
2023-09-01 12:30:00,164.8,164.98,164.56,164.95,1911.0,161.6773,161.8538,161.4418,161.8244,1911.0
2023-09-01 13:00:00,164.97,165.02,164.67,164.73,5484.0,161.844,161.8931,161.5497,161.6086,5484.0
2023-09-01 13:30:00,164.59,164.7,164.25,164.58,5114.0,161.4712,161.5792,161.1377,161.4614,5114.0
2023-09-01 14:00:00,164.7,164.97,164.59,164.79,2249.0,161.5792,161.844,161.4712,161.6675,2249.0
2023-09-01 14:30:00,164.77,164.83,164.35,164.67,5936.0,161.6478,161.7067,161.2358,161.5497,5936.0
2023-09-01 15:00:00,164.88,165.02,164.73,164.9,7614.0,161.7557,161.8931,161.6086,161.7754,7614.0
2023-09-01 15:30:00,164.9,164.95,164.2,164.87,38469.0,161.7754,161.8244,161.0886,161.7459,38469.0
2023-09-05 09:30:00,163.49,163.49,159.65,159.99,14956.0,160.3921,160.3921,156.6248,156.9584,14956.0
2023-09-05 10:00:00,160.0,161.15,159.97,161.01,10057.0,156.9682,158.0964,156.9388,157.9591,10057.0
2023-09-05 10:30:00,161.02,161.5,160.46,161.5,12575.0,157.9689,158.4398,157.4195,158.4398,12575.0
2023-09-05 11:00:00,161.53,162.41,161.27,161.27,4322.0,158.4692,159.3325,158.2141,158.2141,4322.0
2023-09-05 11:30:00,161.45,162.0,161.3,161.92,6133.0,158.3907,158.9303,158.2436,158.8518,6133.0
2023-09-05 12:00:00,162.07,162.07,161.48,161.56,7415.0,158.999,158.999,158.4202,158.4987,7415.0
2023-09-05 12:30:00,161.66,161.93,161.54,161.84,6864.0,158.5968,158.8616,158.479,158.7733,6864.0
2023-09-05 13:00:00,161.84,161.84,160.99,161.12,4268.0,158.7733,158.7733,157.9395,158.067,4268.0
2023-09-05 13:30:00,161.29,161.67,160.95,161.19,7212.0,158.2338,158.6066,157.9002,158.1357,7212.0
2023-09-05 14:00:00,161.21,161.21,160.71,161.1,3577.0,158.1553,158.1553,157.6648,158.0474,3577.0
2023-09-05 14:30:00,161.08,161.14,160.93,161.06,7405.0,158.0277,158.0866,157.8806,158.0081,7405.0
2023-09-05 15:00:00,161.0,161.07,160.75,160.97,16361.0,157.9493,158.0179,157.704,157.9198,16361.0
2023-09-05 15:30:00,160.97,161.38,160.6,160.66,45663.0,157.9198,158.3221,157.5568,157.6157,45663.0
2023-09-06 09:30:00,160.76,162.93,160.68,162.64,7562.0,157.7138,159.8427,157.6353,159.5582,7562.0
2023-09-06 10:00:00,162.37,162.64,161.59,161.65,3740.0,159.2933,159.5582,158.5281,158.5869,3740.0
2023-09-06 10:30:00,161.69,161.91,160.83,160.93,4209.0,158.6262,158.842,157.7825,157.8806,4209.0
2023-09-06 11:00:00,161.33,161.33,159.9,160.0,80308.0,158.273,158.273,156.8701,156.9682,80308.0
2023-09-06 11:30:00,160.62,160.74,159.97,160.03,1881.0,157.5765,157.6942,156.9388,156.9976,1881.0
2023-09-06 12:00:00,159.76,160.42,159.72,160.08,3621.0,156.7328,157.3803,156.6935,157.0467,3621.0
2023-09-06 12:30:00,159.83,160.04,159.83,160.04,2768.0,156.8014,157.0075,156.8014,157.0075,2768.0
2023-09-06 13:00:00,159.92,160.62,159.81,160.61,1501.0,156.8897,157.5765,156.7818,157.5667,1501.0
2023-09-06 13:30:00,160.49,161.03,160.49,160.49,3883.0,157.4489,157.9787,157.4489,157.4489,3883.0
2023-09-06 14:00:00,160.4,161.02,160.34,161.02,3655.0,157.3606,157.9689,157.3018,157.9689,3655.0
2023-09-06 14:30:00,160.92,161.15,160.7,160.84,2974.0,157.8708,158.0964,157.655,157.7923,2974.0
2023-09-06 15:00:00,160.85,161.03,160.52,161.03,4331.0,157.8021,157.9787,157.4784,157.9787,4331.0
2023-09-06 15:30:00,160.98,161.74,160.94,161.69,36708.0,157.9296,158.6752,157.8904,158.6262,36708.0
2023-09-07 09:30:00,160.54,161.79,160.37,160.38,8416.0,157.498,158.7243,157.3312,157.341,8416.0
2023-09-07 10:00:00,160.12,160.53,159.75,160.05,7641.0,157.0859,157.4882,156.723,157.0173,7641.0
2023-09-07 10:30:00,160.19,161.64,159.9,161.64,6733.0,157.1546,158.5771,156.8701,158.5771,6733.0
2023-09-07 11:00:00,161.84,162.24,161.49,162.24,5822.0,158.7733,159.1658,158.43,159.1658,5822.0
2023-09-07 11:30:00,162.19,162.52,161.83,162.05,6521.0,159.1167,159.4405,158.7635,158.9794,6521.0
2023-09-07 12:00:00,162.08,162.56,161.99,162.56,8890.0,159.0088,159.4797,158.9205,159.4797,8890.0
2023-09-07 12:30:00,162.59,162.77,161.91,162.31,7800.0,159.5091,159.6857,158.842,159.2344,7800.0
2023-09-07 13:00:00,162.4,162.62,162.11,162.44,4922.0,159.3227,159.5386,159.0382,159.362,4922.0
2023-09-07 13:30:00,162.55,162.66,162.23,162.62,4553.0,159.4699,159.5778,159.156,159.5386,4553.0
2023-09-07 14:00:00,162.52,162.77,161.77,161.79,7195.0,159.4405,159.6857,158.7047,158.7243,7195.0
2023-09-07 14:30:00,161.91,162.45,161.91,162.17,8209.0,158.842,159.3718,158.842,159.0971,8209.0
2023-09-07 15:00:00,162.31,162.72,162.12,162.57,10605.0,159.2344,159.6367,159.048,159.4895,10605.0
2023-09-07 15:30:00,162.5,163.11,162.39,162.46,55688.0,159.4208,160.0193,159.3129,159.3816,55688.0
2023-09-08 09:30:00,161.66,161.66,159.32,159.37,3775.0,158.5968,158.5968,156.3011,156.3502,3775.0
2023-09-08 10:00:00,159.7,159.85,158.44,158.75,5737.0,156.6739,156.8211,155.4378,155.7419,5737.0
2023-09-08 10:30:00,158.63,159.63,158.36,159.52,11708.0,155.6242,156.6052,155.3593,156.4973,11708.0
2023-09-08 11:00:00,159.52,160.11,159.16,159.39,5048.0,156.4973,157.0761,156.1441,156.3698,5048.0
2023-09-08 11:30:00,159.44,159.7,158.97,159.17,2340.0,156.4188,156.6739,155.9577,156.1539,2340.0
2023-09-08 12:00:00,159.33,159.51,159.05,159.47,1947.0,156.3109,156.4875,156.0362,156.4483,1947.0
2023-09-08 12:30:00,159.18,159.26,158.68,158.84,3319.0,156.1638,156.2422,155.6732,155.8302,3319.0
2023-09-08 13:00:00,158.78,158.84,158.32,158.46,3585.0,155.7713,155.8302,155.32,155.4574,3585.0
2023-09-08 13:30:00,158.46,158.46,158.01,158.22,4531.0,155.4574,155.4574,155.0159,155.2219,4531.0
2023-09-08 14:00:00,158.34,158.57,158.17,158.44,3433.0,155.3397,155.5653,155.1729,155.4378,3433.0
2023-09-08 14:30:00,158.47,158.47,157.98,158.35,4133.0,155.4672,155.4672,154.9865,155.3495,4133.0
2023-09-08 15:00:00,158.38,158.42,157.84,157.85,5439.0,155.3789,155.4182,154.8491,154.859,5439.0
2023-09-08 15:30:00,157.78,157.92,157.14,157.43,43581.0,154.7903,154.9276,154.1624,154.4469,43581.0
2023-09-11 09:30:00,158.32,158.32,156.76,156.76,1921.0,155.32,155.32,153.7896,153.7896,1921.0
2023-09-11 10:00:00,157.12,157.21,156.36,157.21,7285.0,154.1428,154.2311,153.3972,154.2311,7285.0
2023-09-11 10:30:00,156.85,156.85,155.25,155.63,18573.0,153.8779,153.8779,152.3082,152.681,18573.0
2023-09-11 11:00:00,155.78,155.93,155.4,155.93,3997.0,152.8282,152.9753,152.4554,152.9753,3997.0
2023-09-11 11:30:00,155.81,155.9,155.34,155.48,3100.0,152.8576,152.9459,152.3965,152.5339,3100.0
2023-09-11 12:00:00,155.53,155.9,155.39,155.81,16170.0,152.5829,152.9459,152.4456,152.8576,16170.0
2023-09-11 12:30:00,155.97,155.97,155.61,155.79,3830.0,153.0146,153.0146,152.6614,152.838,3830.0
2023-09-11 13:00:00,155.68,156.19,155.47,155.91,3105.0,152.7301,153.2304,152.5241,152.9557,3105.0
2023-09-11 13:30:00,155.86,156.33,155.86,156.33,1836.0,152.9067,153.3678,152.9067,153.3678,1836.0
2023-09-11 14:00:00,156.38,156.38,155.57,155.57,2889.0,153.4168,153.4168,152.6222,152.6222,2889.0
2023-09-11 14:30:00,155.6,155.63,155.09,155.1,1250.0,152.6516,152.681,152.1513,152.1611,1250.0
2023-09-11 15:00:00,155.24,155.24,154.8,154.91,3642.0,152.2984,152.2984,151.8667,151.9747,3642.0
2023-09-11 15:30:00,154.89,155.25,154.46,154.54,58300.0,151.955,152.3082,151.5332,151.6117,58300.0
2023-09-12 09:30:00,153.53,155.18,153.53,155.0,1835.0,150.6208,152.2395,150.6208,152.063,1835.0
2023-09-12 10:00:00,154.69,155.0,154.37,154.4,5219.0,151.7588,152.063,151.4449,151.4743,5219.0
2023-09-12 10:30:00,154.4,154.43,153.53,153.53,2533.0,151.4743,151.5038,150.6208,150.6208,2533.0
2023-09-12 11:00:00,153.54,153.92,153.42,153.62,4669.0,150.6306,151.0034,150.5129,150.7091,4669.0
2023-09-12 11:30:00,153.8,154.14,153.67,154.01,5309.0,150.8857,151.2193,150.7582,151.0917,5309.0
2023-09-12 12:00:00,153.96,154.17,153.93,154.05,2108.0,151.0427,151.2487,151.0132,151.131,2108.0
2023-09-12 12:30:00,153.96,153.99,153.28,153.28,2781.0,151.0427,151.0721,150.3755,150.3755,2781.0
2023-09-12 13:00:00,153.35,153.4,152.76,153.07,7453.0,150.4442,150.4933,149.8654,150.1695,7453.0
2023-09-12 13:30:00,153.12,153.12,152.17,152.22,12282.0,150.2186,150.2186,149.2866,149.3356,12282.0
2023-09-12 14:00:00,152.35,152.4,151.59,151.63,4391.0,149.4632,149.5122,148.7176,148.7568,4391.0
2023-09-12 14:30:00,151.5,151.64,150.8,151.21,6185.0,148.6293,148.7666,147.9425,148.3448,6185.0
2023-09-12 15:00:00,151.23,151.47,150.97,151.3,6232.0,148.3644,148.5998,148.1093,148.4331,6232.0
2023-09-12 15:30:00,151.27,151.35,150.54,150.6,52836.0,148.4036,148.4821,147.6875,147.7463,52836.0
2023-09-13 09:30:00,150.37,150.37,148.9,149.25,8013.0,147.5207,147.5207,146.0785,146.4219,8013.0
2023-09-13 10:00:00,148.84,149.48,148.72,149.41,9207.0,146.0197,146.6476,145.902,146.5789,9207.0
2023-09-13 10:30:00,149.48,149.64,149.24,149.64,4390.0,146.6476,146.8045,146.4121,146.8045,4390.0
2023-09-13 11:00:00,149.64,149.87,149.35,149.55,9368.0,146.8045,147.0302,146.52,146.7162,9368.0
2023-09-13 11:30:00,149.43,149.44,148.59,148.93,21618.0,146.5985,146.6083,145.7744,146.108,21618.0
2023-09-13 12:00:00,148.81,149.88,148.81,149.83,8127.0,145.9902,147.04,145.9902,146.9909,8127.0
2023-09-13 12:30:00,149.83,149.88,149.48,149.83,3316.0,146.9909,147.04,146.6476,146.9909,3316.0
2023-09-13 13:00:00,149.79,149.89,149.28,149.89,4861.0,146.9517,147.0498,146.4513,147.0498,4861.0
2023-09-13 13:30:00,149.75,149.94,149.55,149.61,3816.0,146.9124,147.0988,146.7162,146.7751,3816.0
2023-09-13 14:00:00,149.58,149.58,148.83,148.93,5019.0,146.7457,146.7457,146.0099,146.108,5019.0
2023-09-13 14:30:00,148.78,149.05,148.38,148.6,5020.0,145.9608,146.2257,145.5684,145.7842,5020.0
2023-09-13 15:00:00,148.55,148.59,148.09,148.59,8235.0,145.7352,145.7744,145.2839,145.7744,8235.0
2023-09-13 15:30:00,148.65,149.46,148.63,149.46,35588.0,145.8333,146.6279,145.8137,146.6279,35588.0
2023-09-14 09:30:00,150.66,152.05,150.15,151.31,5241.0,147.8052,149.1689,147.3049,148.4429,5241.0
2023-09-14 10:00:00,151.36,151.36,150.93,151.12,3248.0,148.4919,148.4919,148.0701,148.2565,3248.0
2023-09-14 10:30:00,150.91,152.64,150.91,152.64,5196.0,148.0505,149.7477,148.0505,149.7477,5196.0
2023-09-14 11:00:00,152.59,152.6,151.6,151.61,8471.0,149.6986,149.7084,148.7274,148.7372,8471.0
2023-09-14 11:30:00,151.71,151.71,151.04,151.46,7984.0,148.8353,148.8353,148.178,148.59,7984.0
2023-09-14 12:00:00,151.29,151.94,151.23,151.94,3672.0,148.4233,149.0609,148.3644,149.0609,3672.0
2023-09-14 12:30:00,152.08,152.1,151.81,152.1,1533.0,149.1983,149.2179,148.9334,149.2179,1533.0
2023-09-14 13:00:00,152.11,152.31,152.07,152.13,2758.0,149.2277,149.4239,149.1885,149.2473,2758.0
2023-09-14 13:30:00,152.24,152.45,152.22,152.27,2927.0,149.3553,149.5613,149.3356,149.3847,2927.0
2023-09-14 14:00:00,152.29,152.37,151.97,152.09,3843.0,149.4043,149.4828,149.0904,149.2081,3843.0
2023-09-14 14:30:00,152.09,152.62,151.81,152.61,5066.0,149.2081,149.7281,148.9334,149.7182,5066.0
2023-09-14 15:00:00,152.78,152.93,152.66,152.71,4766.0,149.885,150.0322,149.7673,149.8163,4766.0
2023-09-14 15:30:00,152.66,153.37,152.66,153.37,19045.0,149.7673,150.4638,149.7673,150.4638,19045.0
2023-09-15 09:30:00,151.85,152.98,151.41,152.25,40834.0,148.9726,150.0812,148.541,149.3651,40834.0
2023-09-15 10:00:00,152.68,153.29,151.66,151.66,10034.0,149.7869,150.3854,148.7862,148.7862,10034.0
2023-09-15 10:30:00,151.62,151.83,150.89,150.89,3608.0,148.747,148.953,148.0308,148.0308,3608.0
2023-09-15 11:00:00,150.89,151.45,150.56,151.45,10880.0,148.0308,148.5802,147.7071,148.5802,10880.0
2023-09-15 11:30:00,151.37,151.45,150.97,151.19,4839.0,148.5017,148.5802,148.1093,148.3252,4839.0
2023-09-15 12:00:00,151.06,151.38,150.95,151.22,4708.0,148.1976,148.5116,148.0897,148.3546,4708.0
2023-09-15 12:30:00,151.04,151.04,150.48,150.53,2156.0,148.178,148.178,147.6286,147.6777,2156.0
2023-09-15 13:00:00,150.6,150.6,150.07,150.11,1943.0,147.7463,147.7463,147.2264,147.2656,1943.0
2023-09-15 13:30:00,150.03,150.56,149.99,150.48,4131.0,147.1871,147.7071,147.1479,147.6286,4131.0
2023-09-15 14:00:00,150.26,150.47,150.24,150.26,2673.0,147.4128,147.6188,147.3932,147.4128,2673.0
2023-09-15 14:30:00,150.24,150.69,150.17,150.62,5629.0,147.3932,147.8346,147.3245,147.766,5629.0
2023-09-15 15:00:00,150.59,150.59,150.1,150.22,2666.0,147.7365,147.7365,147.2558,147.3735,2666.0
2023-09-15 15:30:00,150.23,151.42,149.76,151.34,28206.0,147.3833,148.5508,146.9222,148.4723,28206.0
2023-09-18 09:30:00,151.96,153.68,151.45,153.05,6021.0,149.0806,150.768,148.5802,150.1499,6021.0
2023-09-18 10:00:00,153.25,155.17,153.24,155.17,8233.0,150.3461,152.2297,150.3363,152.2297,8233.0
2023-09-18 10:30:00,155.42,156.1,155.0,156.1,25000.0,152.475,153.1421,152.063,153.1421,25000.0
2023-09-18 11:00:00,156.19,156.46,155.86,156.31,7021.0,153.2304,153.4953,152.9067,153.3481,7021.0
2023-09-18 11:30:00,156.24,156.64,156.08,156.31,3796.0,153.2795,153.6719,153.1225,153.3481,3796.0
2023-09-18 12:00:00,156.45,156.45,156.0,156.18,4417.0,153.4855,153.4855,153.044,153.2206,4417.0
2023-09-18 12:30:00,156.31,156.48,155.89,155.97,4185.0,153.3481,153.5149,152.9361,153.0146,4185.0
2023-09-18 13:00:00,156.11,156.59,156.0,156.48,3035.0,153.1519,153.6228,153.044,153.5149,3035.0
2023-09-18 13:30:00,156.5,156.65,156.22,156.22,2489.0,153.5345,153.6817,153.2598,153.2598,2489.0
2023-09-18 14:00:00,156.19,156.19,155.91,155.91,2501.0,153.2304,153.2304,152.9557,152.9557,2501.0
2023-09-18 14:30:00,155.84,155.96,155.69,155.7,3510.0,152.887,153.0048,152.7399,152.7497,3510.0
2023-09-18 15:00:00,155.71,156.67,155.71,156.67,12222.0,152.7595,153.7013,152.7595,153.7013,12222.0
2023-09-18 15:30:00,156.58,157.09,156.48,156.96,116914.0,153.613,154.1134,153.5149,153.9858,116914.0
2023-09-19 09:30:00,156.38,158.26,156.38,157.74,10384.0,153.4168,155.2612,153.4168,154.751,10384.0
2023-09-19 10:00:00,157.92,157.95,156.89,157.23,22539.0,154.9276,154.9571,153.9171,154.2507,22539.0
2023-09-19 10:30:00,157.2,157.81,156.92,157.69,59204.0,154.2213,154.8197,153.9466,154.702,59204.0
2023-09-19 11:00:00,157.68,158.2,157.58,158.2,8518.0,154.6922,155.2023,154.5941,155.2023,8518.0
2023-09-19 11:30:00,158.15,158.28,157.7,157.88,12980.0,155.1533,155.2808,154.7118,154.8884,12980.0
2023-09-19 12:00:00,157.96,157.96,156.67,157.39,84116.0,154.9669,154.9669,153.7013,154.4077,84116.0
2023-09-19 12:30:00,157.24,157.65,155.96,156.09,68936.0,154.2605,154.6627,153.0048,153.1323,68936.0
2023-09-19 13:00:00,156.02,157.09,155.98,156.48,8777.0,153.0636,154.1134,153.0244,153.5149,8777.0
2023-09-19 13:30:00,156.77,157.21,156.3,156.49,9972.0,153.7994,154.2311,153.3383,153.5247,9972.0
2023-09-19 14:00:00,156.56,157.1,155.94,155.94,10480.0,153.5934,154.1232,152.9851,152.9851,10480.0
2023-09-19 14:30:00,156.13,156.19,155.77,155.77,5285.0,153.1715,153.2304,152.8184,152.8184,5285.0
2023-09-19 15:00:00,155.69,156.51,155.43,156.43,8560.0,152.7399,153.5443,152.4848,153.4659,8560.0
2023-09-19 15:30:00,156.43,156.68,155.55,155.64,107595.0,153.4659,153.7111,152.6025,152.6908,107595.0
2023-09-20 09:30:00,157.01,158.21,157.01,157.78,2343.0,154.0349,155.2121,154.0349,154.7903,2343.0
2023-09-20 10:00:00,157.75,158.12,156.72,156.72,2708.0,154.7608,155.1238,153.7504,153.7504,2708.0
2023-09-20 10:30:00,156.41,156.41,155.8,156.18,3032.0,153.4462,153.4462,152.8478,153.2206,3032.0
2023-09-20 11:00:00,156.08,156.08,155.18,155.4,2779.0,153.1225,153.1225,152.2395,152.4554,2779.0
2023-09-20 11:30:00,155.4,155.55,155.19,155.48,6181.0,152.4554,152.6025,152.2494,152.5339,6181.0
2023-09-20 12:00:00,155.47,155.81,155.47,155.6,1301.0,152.5241,152.8576,152.5241,152.6516,1301.0
2023-09-20 12:30:00,155.67,155.83,155.23,155.3,1701.0,152.7203,152.8772,152.2886,152.3573,1701.0
2023-09-20 13:00:00,155.21,155.21,154.04,154.24,4825.0,152.269,152.269,151.1211,151.3174,4825.0
2023-09-20 13:30:00,154.18,154.6,153.77,154.42,9734.0,151.2585,151.6705,150.8563,151.4939,9734.0
2023-09-20 14:00:00,154.24,154.38,153.55,154.0,38468.0,151.3174,151.4547,150.6404,151.0819,38468.0
2023-09-20 14:30:00,153.74,153.8,152.53,152.53,17821.0,150.8268,150.8857,149.6398,149.6398,17821.0
2023-09-20 15:00:00,152.59,152.61,151.59,151.95,9890.0,149.6986,149.7182,148.7176,149.0708,9890.0
2023-09-20 15:30:00,151.85,152.12,151.4,151.97,56993.0,148.9726,149.2375,148.5312,149.0904,56993.0
2023-09-21 09:30:00,150.68,150.68,146.83,147.15,18891.0,147.8248,147.8248,144.0478,144.3617,18891.0
2023-09-21 10:00:00,147.55,148.31,147.21,147.21,38364.0,144.7541,145.4997,144.4206,144.4206,38364.0
2023-09-21 10:30:00,147.2,150.27,146.77,149.47,25195.0,144.4108,147.4226,143.9889,146.6377,25195.0
2023-09-21 11:00:00,149.31,149.37,148.0,148.1,8811.0,146.4808,146.5396,145.1956,145.2937,8811.0
2023-09-21 11:30:00,148.32,149.38,148.27,148.27,11861.0,145.5095,146.5494,145.4605,145.4605,11861.0
2023-09-21 12:00:00,148.29,148.73,148.18,148.18,7284.0,145.4801,145.9118,145.3722,145.3722,7284.0
2023-09-21 12:30:00,148.34,148.35,147.77,147.84,11705.0,145.5292,145.539,144.97,145.0386,11705.0
2023-09-21 13:00:00,147.69,148.5,147.59,148.5,8641.0,144.8915,145.6861,144.7934,145.6861,8641.0
2023-09-21 13:30:00,148.49,149.21,148.29,149.09,7448.0,145.6763,146.3827,145.4801,146.2649,7448.0
2023-09-21 14:00:00,149.17,149.53,148.86,148.87,7508.0,146.3434,146.6966,146.0393,146.0491,7508.0
2023-09-21 14:30:00,148.89,148.99,148.44,148.44,15137.0,146.0687,146.1668,145.6273,145.6273,15137.0
2023-09-21 15:00:00,148.42,148.7,147.68,147.8,11476.0,145.6076,145.8823,144.8817,144.9994,11476.0
2023-09-21 15:30:00,147.78,147.84,147.28,147.31,33687.0,144.9798,145.0386,144.4892,144.5187,33687.0
2023-09-22 09:30:00,147.23,147.95,146.67,147.28,11583.0,144.4402,145.1465,143.8908,144.4892,11583.0
2023-09-22 10:00:00,146.93,147.51,146.64,146.9,5347.0,144.1459,144.7149,143.8614,144.1164,5347.0
2023-09-22 10:30:00,146.91,147.42,146.61,146.92,15668.0,144.1263,144.6266,143.8319,144.1361,15668.0
2023-09-22 11:00:00,147.09,147.1,146.36,146.76,4896.0,144.3028,144.3127,143.5867,143.9791,4896.0
2023-09-22 11:30:00,146.79,146.8,146.1,146.37,5544.0,144.0085,144.0183,143.3316,143.5965,5544.0
2023-09-22 12:00:00,146.27,146.52,146.12,146.32,2873.0,143.4984,143.7436,143.3512,143.5474,2873.0
2023-09-22 12:30:00,146.38,146.96,146.38,146.96,4027.0,143.6063,144.1753,143.6063,144.1753,4027.0
2023-09-22 13:00:00,146.95,147.24,146.68,146.7,7082.0,144.1655,144.45,143.9006,143.9202,7082.0
2023-09-22 13:30:00,146.67,146.68,145.9,146.06,10032.0,143.8908,143.9006,143.1354,143.2924,10032.0
2023-09-22 14:00:00,146.02,146.36,145.88,146.04,8187.0,143.2531,143.5867,143.1158,143.2727,8187.0
2023-09-22 14:30:00,146.08,146.24,145.55,146.24,12349.0,143.312,143.4689,142.792,143.4689,12349.0
2023-09-22 15:00:00,146.19,147.59,146.19,147.44,14897.0,143.4199,144.7934,143.4199,144.6462,14897.0
2023-09-22 15:30:00,147.41,147.41,146.34,146.48,55265.0,144.6168,144.6168,143.5671,143.7044,55265.0
2023-09-25 09:30:00,145.87,146.46,143.42,144.2,14931.0,143.106,143.6848,140.7024,141.4676,14931.0
2023-09-25 10:00:00,144.19,144.67,143.42,144.06,51111.0,141.4578,141.9287,140.7024,141.3303,51111.0
2023-09-25 10:30:00,143.96,144.47,143.45,143.45,19944.0,141.2322,141.7325,140.7318,140.7318,19944.0
2023-09-25 11:00:00,143.41,146.02,143.41,145.61,12868.0,140.6926,143.2531,140.6926,142.8509,12868.0
2023-09-25 11:30:00,145.61,145.74,144.96,145.24,15441.0,142.8509,142.9784,142.2132,142.4879,15441.0
2023-09-25 12:00:00,145.23,145.6,145.17,145.34,12941.0,142.4781,142.8411,142.4192,142.586,12941.0
2023-09-25 12:30:00,145.28,145.66,145.11,145.53,21342.0,142.5271,142.8999,142.3604,142.7724,21342.0
2023-09-25 13:00:00,145.56,146.15,145.4,145.52,14119.0,142.8018,143.3807,142.6449,142.7626,14119.0
2023-09-25 13:30:00,145.53,145.97,145.22,145.47,14421.0,142.7724,143.2041,142.4683,142.7135,14421.0
2023-09-25 14:00:00,145.5,145.5,145.02,145.42,5766.0,142.743,142.743,142.2721,142.6645,5766.0
2023-09-25 14:30:00,145.42,145.57,145.26,145.36,5167.0,142.6645,142.8116,142.5075,142.6056,5167.0
2023-09-25 15:00:00,145.33,145.57,144.97,145.11,12132.0,142.5762,142.8116,142.223,142.3604,12132.0
2023-09-25 15:30:00,145.07,145.2,144.48,144.57,58391.0,142.3211,142.4487,141.7423,141.8306,58391.0
2023-09-26 09:30:00,143.19,144.08,142.6,142.6,16398.0,140.4767,141.3499,139.8979,139.8979,16398.0
2023-09-26 10:00:00,142.68,143.11,141.8,142.53,28867.0,139.9764,140.3983,139.1131,139.8292,28867.0
2023-09-26 10:30:00,142.5,143.19,141.74,142.05,21946.0,139.7998,140.4767,139.0542,139.3583,21946.0
2023-09-26 11:00:00,142.36,142.38,141.02,141.02,5683.0,139.6625,139.6821,138.3479,138.3479,5683.0
2023-09-26 11:30:00,141.09,141.16,140.64,140.86,15042.0,138.4165,138.4852,137.9751,138.1909,15042.0
2023-09-26 12:00:00,140.91,141.17,140.58,140.92,6806.0,138.2399,138.495,137.9162,138.2498,6806.0
2023-09-26 12:30:00,140.86,141.36,140.76,140.91,13875.0,138.1909,138.6814,138.0928,138.2399,13875.0
2023-09-26 13:00:00,140.91,140.95,140.43,140.73,7350.0,138.2399,138.2792,137.769,138.0634,7350.0
2023-09-26 13:30:00,140.73,140.91,140.26,140.38,7656.0,138.0634,138.2399,137.6023,137.72,7656.0
2023-09-26 14:00:00,140.3,141.05,140.1,140.83,11657.0,137.6415,138.3773,137.4453,138.1615,11657.0
2023-09-26 14:30:00,140.91,141.03,140.65,141.03,5804.0,138.2399,138.3577,137.9849,138.3577,5804.0
2023-09-26 15:00:00,141.02,142.35,141.02,142.31,15188.0,138.3479,139.6527,138.3479,139.6134,15188.0
2023-09-26 15:30:00,142.22,143.25,142.2,142.78,76365.0,139.5251,140.5356,139.5055,140.0745,76365.0
2023-09-27 09:30:00,144.29,145.0,143.26,144.93,12660.0,141.5559,142.2524,140.5454,142.1838,12660.0
2023-09-27 10:00:00,144.59,144.91,143.87,144.43,7596.0,141.8502,142.1641,141.1439,141.6932,7596.0
2023-09-27 10:30:00,144.35,144.72,143.08,143.18,5002.0,141.6148,141.9777,140.3688,140.4669,5002.0
2023-09-27 11:00:00,143.13,143.64,142.79,142.8,6060.0,140.4179,140.9182,140.0843,140.0941,6060.0
2023-09-27 11:30:00,142.94,143.14,142.14,142.72,8172.0,140.2315,140.4277,139.4466,140.0156,8172.0
2023-09-27 12:00:00,142.69,142.69,142.0,142.08,4319.0,139.9862,139.9862,139.3093,139.3878,4319.0
2023-09-27 12:30:00,142.03,142.53,141.98,142.22,6801.0,139.3387,139.8292,139.2897,139.5251,6801.0
2023-09-27 13:00:00,142.4,142.79,141.26,141.49,11948.0,139.7017,140.0843,138.5833,138.809,11948.0
2023-09-27 13:30:00,141.43,142.16,141.25,142.05,6079.0,138.7501,139.4663,138.5735,139.3583,6079.0
2023-09-27 14:00:00,141.95,141.95,141.64,141.87,3657.0,139.2602,139.2602,138.9561,139.1818,3657.0
2023-09-27 14:30:00,141.93,142.48,141.82,142.34,14585.0,139.2406,139.7802,139.1327,139.6428,14585.0
2023-09-27 15:00:00,142.34,143.32,142.23,143.19,22133.0,139.6428,140.6043,139.5349,140.4767,22133.0
2023-09-27 15:30:00,142.9,142.9,141.84,142.36,28157.0,140.1922,140.1922,139.1523,139.6625,28157.0
2023-09-28 09:30:00,142.1,143.41,141.76,143.06,4400.0,139.7452,141.0335,139.4109,140.6893,4400.0
2023-09-28 10:00:00,142.83,143.31,142.7,142.91,8263.0,140.4631,140.9352,140.3353,140.5418,8263.0
2023-09-28 10:30:00,142.86,143.96,142.55,143.96,6318.0,140.4926,141.5744,140.1878,141.5744,6318.0
2023-09-28 11:00:00,144.35,145.25,144.22,145.25,2361.0,141.9579,142.843,141.8301,142.843,2361.0
2023-09-28 11:30:00,145.44,146.05,145.2,146.05,2570.0,143.0299,143.6298,142.7939,143.6298,2570.0
2023-09-28 12:00:00,145.92,146.57,145.88,146.57,4881.0,143.5019,144.1412,143.4626,144.1412,4881.0
2023-09-28 12:30:00,146.39,146.7,145.91,145.91,5245.0,143.9641,144.269,143.4921,143.4921,5245.0
2023-09-28 13:00:00,145.79,145.99,145.01,145.04,9031.0,143.3741,143.5708,142.607,142.6365,9031.0
2023-09-28 13:30:00,144.92,145.35,144.63,144.9,4541.0,142.5185,142.9414,142.2333,142.4988,4541.0
2023-09-28 14:00:00,144.95,144.98,144.68,144.8,3199.0,142.548,142.5775,142.2825,142.4005,3199.0
2023-09-28 14:30:00,144.89,144.89,144.23,144.56,13566.0,142.489,142.489,141.8399,142.1645,13566.0
2023-09-28 15:00:00,144.66,145.36,144.64,145.28,5627.0,142.2628,142.9512,142.2431,142.8725,5627.0
2023-09-28 15:30:00,145.36,145.36,144.3,144.42,20737.0,142.9512,142.9512,141.9088,142.0268,20737.0
2023-09-29 09:30:00,145.8,146.88,145.05,146.88,8818.0,143.3839,144.446,142.6463,144.446,8818.0
2023-09-29 10:00:00,146.31,146.33,144.98,144.99,2444.0,143.8855,143.9051,142.5775,142.5873,2444.0
2023-09-29 10:30:00,145.25,145.36,144.97,144.97,5164.0,142.843,142.9512,142.5677,142.5677,5164.0
2023-09-29 11:00:00,145.13,145.13,144.51,144.61,7449.0,142.725,142.725,142.1153,142.2136,7449.0
2023-09-29 11:30:00,144.43,144.61,143.79,143.97,3805.0,142.0366,142.2136,141.4072,141.5842,3805.0
2023-09-29 12:00:00,144.02,144.64,143.68,144.47,6280.0,141.6334,142.2431,141.299,142.076,6280.0
2023-09-29 12:30:00,144.38,144.5,143.78,143.85,2170.0,141.9874,142.1055,141.3974,141.4662,2170.0
2023-09-29 13:00:00,143.79,143.98,143.23,143.97,5152.0,141.4072,141.5941,140.8565,141.5842,5152.0
2023-09-29 13:30:00,143.99,143.99,143.22,143.22,2817.0,141.6039,141.6039,140.8467,140.8467,2817.0
2023-09-29 14:00:00,143.22,143.59,143.22,143.3,3124.0,140.8467,141.2105,140.8467,140.9253,3124.0
2023-09-29 14:30:00,143.17,144.21,143.16,144.0,5151.0,140.7975,141.8203,140.7877,141.6137,5151.0
2023-09-29 15:00:00,144.26,144.38,143.51,143.69,6270.0,141.8694,141.9874,141.1319,141.3089,6270.0
2023-09-29 15:30:00,143.63,143.75,142.56,142.87,69127.0,141.2499,141.3679,140.1976,140.5025,69127.0
2023-10-02 09:30:00,142.81,143.62,142.05,143.14,38232.0,140.4435,141.24,139.6961,140.768,38232.0
2023-10-02 10:00:00,143.34,143.8,142.91,143.0,10942.0,140.9647,141.4171,140.5418,140.6303,10942.0
2023-10-02 10:30:00,142.9,143.0,142.29,142.72,2900.0,140.532,140.6303,139.9321,140.3549,2900.0
2023-10-02 11:00:00,142.99,144.32,142.99,144.27,18840.0,140.6205,141.9284,140.6205,141.8793,18840.0
2023-10-02 11:30:00,144.1,144.1,142.75,142.75,2403.0,141.7121,141.7121,140.3845,140.3845,2403.0
2023-10-02 12:00:00,142.75,143.07,142.74,142.77,4456.0,140.3845,140.6991,140.3746,140.4041,4456.0
2023-10-02 12:30:00,142.76,142.95,142.16,142.19,12449.0,140.3943,140.5811,139.8042,139.8337,12449.0
2023-10-02 13:00:00,142.22,142.73,141.97,142.68,6724.0,139.8632,140.3648,139.6174,140.3156,6724.0
2023-10-02 13:30:00,142.66,143.15,142.66,142.87,12657.0,140.2959,140.7778,140.2959,140.5025,12657.0
2023-10-02 14:00:00,142.84,143.33,141.86,142.19,45661.0,140.473,140.9548,139.5092,139.8337,45661.0
2023-10-02 14:30:00,142.27,142.69,142.25,142.5,12303.0,139.9124,140.3254,139.8927,140.1386,12303.0
2023-10-02 15:00:00,142.49,142.69,141.67,141.79,15423.0,140.1288,140.3254,139.3223,139.4404,15423.0
2023-10-02 15:30:00,141.84,141.93,141.42,141.6,32909.0,139.4895,139.578,139.0765,139.2535,32909.0
2023-10-03 09:30:00,139.52,141.1,139.45,140.52,5754.0,137.208,138.7618,137.1391,138.1914,5754.0
2023-10-03 10:00:00,140.06,140.06,138.48,138.78,9309.0,137.739,137.739,136.1852,136.4802,9309.0
2023-10-03 10:30:00,138.75,139.08,137.41,137.59,12345.0,136.4507,136.7753,135.1329,135.31,12345.0
2023-10-03 11:00:00,137.69,137.93,137.15,137.41,13541.0,135.4083,135.6443,134.8773,135.1329,13541.0
2023-10-03 11:30:00,137.41,137.46,136.58,136.99,12372.0,135.1329,135.1821,134.3167,134.7199,12372.0
2023-10-03 12:00:00,137.05,137.94,137.04,137.72,9154.0,134.7789,135.6542,134.7691,135.4378,9154.0
2023-10-03 12:30:00,137.72,137.99,137.33,137.47,7574.0,135.4378,135.7033,135.0543,135.1919,7574.0
2023-10-03 13:00:00,137.49,137.72,136.91,136.92,7318.0,135.2116,135.4378,134.6412,134.6511,7318.0
2023-10-03 13:30:00,137.05,137.7,136.67,137.18,20432.0,134.7789,135.4181,134.4052,134.9068,20432.0
2023-10-03 14:00:00,137.18,137.67,136.88,137.29,15587.0,134.9068,135.3886,134.6117,135.0149,15587.0
2023-10-03 14:30:00,137.29,137.94,137.21,137.94,19796.0,135.0149,135.6542,134.9363,135.6542,19796.0
2023-10-03 15:00:00,137.78,138.37,137.7,138.3,8562.0,135.4968,136.077,135.4181,136.0082,8562.0
2023-10-03 15:30:00,138.26,138.51,138.03,138.37,50145.0,135.9689,136.2147,135.7427,136.077,50145.0
2023-10-04 09:30:00,138.43,138.69,137.31,137.5,8177.0,136.136,136.3917,135.0346,135.2215,8177.0
2023-10-04 10:00:00,137.7,137.7,136.37,136.49,12493.0,135.4181,135.4181,134.1102,134.2282,12493.0
2023-10-04 10:30:00,136.39,137.14,136.38,136.83,11867.0,134.1298,134.8674,134.12,134.5626,11867.0
2023-10-04 11:00:00,136.78,137.33,136.58,137.33,43689.0,134.5134,135.0543,134.3167,135.0543,43689.0
2023-10-04 11:30:00,137.3,138.25,137.16,138.25,6544.0,135.0248,135.959,134.8871,135.959,6544.0
2023-10-04 12:00:00,138.19,138.59,137.95,138.42,6364.0,135.9,136.2934,135.664,136.1262,6364.0
2023-10-04 12:30:00,138.51,138.57,137.91,138.12,8722.0,136.2147,136.2737,135.6247,135.8312,8722.0
2023-10-04 13:00:00,138.09,138.15,137.87,137.94,3927.0,135.8017,135.8607,135.5853,135.6542,3927.0
2023-10-04 13:30:00,137.88,138.06,137.42,137.48,6079.0,135.5952,135.7722,135.1428,135.2018,6079.0
2023-10-04 14:00:00,137.52,137.56,136.64,136.85,8665.0,135.2411,135.2805,134.3757,134.5822,8665.0
2023-10-04 14:30:00,136.84,137.39,136.83,137.34,7160.0,134.5724,135.1133,134.5626,135.0641,7160.0
2023-10-04 15:00:00,137.39,137.39,136.94,137.2,11980.0,135.1133,135.1133,134.6707,134.9264,11980.0
2023-10-04 15:30:00,137.25,137.82,136.93,137.0,81188.0,134.9756,135.5361,134.6609,134.7297,81188.0
2023-10-05 09:30:00,137.1,137.87,136.16,136.56,6797.0,134.8281,135.5853,133.9037,134.297,6797.0
2023-10-05 10:00:00,136.04,136.76,135.97,136.1,7858.0,133.7856,134.4937,133.7168,133.8447,7858.0
2023-10-05 10:30:00,136.02,136.03,134.67,134.67,8123.0,133.766,133.7758,132.4383,132.4383,8123.0
2023-10-05 11:00:00,134.38,134.67,133.88,133.88,7071.0,132.1532,132.4383,131.6614,131.6614,7071.0
2023-10-05 11:30:00,133.87,134.94,133.54,134.57,18926.0,131.6516,132.7039,131.3271,132.34,18926.0
2023-10-05 12:00:00,134.41,134.95,134.38,134.82,9613.0,132.1827,132.7137,132.1532,132.5859,9613.0
2023-10-05 12:30:00,134.89,135.01,134.28,134.44,8246.0,132.6547,132.7727,132.0548,132.2122,8246.0
2023-10-05 13:00:00,134.47,134.91,134.22,134.48,11049.0,132.2417,132.6744,131.9958,132.2515,11049.0
2023-10-05 13:30:00,134.63,135.3,134.63,135.24,27716.0,132.399,133.0579,132.399,132.9989,27716.0
2023-10-05 14:00:00,135.4,135.66,134.91,135.09,4626.0,133.1563,133.4119,132.6744,132.8514,4626.0
2023-10-05 14:30:00,135.18,135.44,135.04,135.11,9071.0,132.9399,133.1956,132.8022,132.8711,9071.0
2023-10-05 15:00:00,135.09,135.09,134.62,135.02,11923.0,132.8514,132.8514,132.3892,132.7825,11923.0
2023-10-05 15:30:00,135.03,135.06,133.91,134.04,80472.0,132.7924,132.8219,131.6909,131.8188,80472.0
2023-10-06 09:30:00,133.38,134.79,133.34,133.7,11928.0,131.1697,132.5564,131.1304,131.4844,11928.0
2023-10-06 10:00:00,133.98,134.35,133.21,134.35,10814.0,131.7598,132.1237,131.0025,132.1237,10814.0
2023-10-06 10:30:00,134.43,135.05,133.59,133.73,9921.0,132.2023,132.8121,131.3762,131.5139,9921.0
2023-10-06 11:00:00,133.84,134.39,133.73,134.29,6296.0,131.6221,132.163,131.5139,132.0646,6296.0
2023-10-06 11:30:00,134.49,136.41,134.42,136.41,16624.0,132.2613,134.1495,132.1925,134.1495,16624.0
2023-10-06 12:00:00,136.55,136.63,135.4,135.65,24640.0,134.2872,134.3659,133.1563,133.4021,24640.0
2023-10-06 12:30:00,135.7,135.85,135.2,135.59,14334.0,133.4513,133.5988,132.9596,133.3431,14334.0
2023-10-06 13:00:00,135.71,136.16,135.69,136.08,12669.0,133.4611,133.9037,133.4414,133.825,12669.0
2023-10-06 13:30:00,136.15,136.32,135.5,136.31,16750.0,133.8938,134.061,133.2546,134.0512,16750.0
2023-10-06 14:00:00,136.33,136.99,135.97,136.99,23342.0,134.0708,134.7199,133.7168,134.7199,23342.0
2023-10-06 14:30:00,136.79,137.52,136.7,137.08,14934.0,134.5232,135.2411,134.4347,134.8084,14934.0
2023-10-06 15:00:00,137.06,137.06,136.03,136.69,12594.0,134.7887,134.7887,133.7758,134.4249,12594.0
2023-10-06 15:30:00,136.62,136.68,135.18,135.2,68936.0,134.356,134.415,132.9399,132.9596,68936.0
2023-10-09 09:30:00,134.71,135.71,132.95,132.95,2809.0,132.4777,133.4611,130.7469,130.7469,2809.0
2023-10-09 10:00:00,132.97,133.54,132.66,133.54,12404.0,130.7665,131.3271,130.4617,131.3271,12404.0
2023-10-09 10:30:00,133.55,133.55,132.72,132.74,5556.0,131.3369,131.3369,130.5207,130.5403,5556.0
2023-10-09 11:00:00,132.73,133.19,132.59,133.11,14549.0,130.5305,130.9829,130.3928,130.9042,14549.0
2023-10-09 11:30:00,133.18,133.48,132.35,132.79,17886.0,130.973,131.2681,130.1568,130.5895,17886.0
2023-10-09 12:00:00,132.84,133.37,132.84,133.33,6447.0,130.6387,131.1599,130.6387,131.1206,6447.0
2023-10-09 12:30:00,133.34,133.43,132.73,132.75,4952.0,131.1304,131.2189,130.5305,130.5502,4952.0
2023-10-09 13:00:00,132.82,133.04,132.76,132.92,8736.0,130.619,130.8354,130.56,130.7173,8736.0
2023-10-09 13:30:00,133.04,134.35,132.87,134.0,20556.0,130.8354,132.1237,130.6682,131.7795,20556.0
2023-10-09 14:00:00,134.1,134.15,133.65,134.07,14180.0,131.8778,131.927,131.4353,131.8483,14180.0
2023-10-09 14:30:00,134.06,134.2,133.83,133.87,20675.0,131.8385,131.9761,131.6123,131.6516,20675.0
2023-10-09 15:00:00,133.84,133.89,133.6,133.79,7795.0,131.6221,131.6713,131.3861,131.5729,7795.0
2023-10-09 15:30:00,133.79,133.83,133.24,133.64,48562.0,131.5729,131.6123,131.032,131.4254,48562.0
2023-10-10 09:30:00,134.74,136.24,134.69,135.92,7840.0,132.5072,133.9823,132.458,133.6676,7840.0
2023-10-10 10:00:00,135.78,137.0,135.42,136.67,27759.0,133.53,134.7297,133.1759,134.4052,27759.0
2023-10-10 10:30:00,136.82,137.06,135.89,136.12,12797.0,134.5527,134.7887,133.6381,133.8643,12797.0
2023-10-10 11:00:00,136.1,137.28,135.89,137.2,12502.0,133.8447,135.0051,133.6381,134.9264,12502.0
2023-10-10 11:30:00,137.16,138.29,136.51,138.26,15419.0,134.8871,135.9984,134.2479,135.9689,15419.0
2023-10-10 12:00:00,138.38,138.43,137.65,137.84,15274.0,136.0869,136.136,135.369,135.5558,15274.0
2023-10-10 12:30:00,137.9,137.95,137.63,137.7,7464.0,135.6148,135.664,135.3493,135.4181,7464.0
2023-10-10 13:00:00,137.6,137.65,136.69,137.09,17559.0,135.3198,135.369,134.4249,134.8182,17559.0
2023-10-10 13:30:00,137.02,137.68,136.98,137.4,10516.0,134.7494,135.3985,134.7101,135.1231,10516.0
2023-10-10 14:00:00,137.43,137.64,137.18,137.21,12984.0,135.1526,135.3591,134.9068,134.9363,12984.0
2023-10-10 14:30:00,137.26,137.7,137.25,137.41,14199.0,134.9854,135.4181,134.9756,135.1329,14199.0
2023-10-10 15:00:00,137.38,137.39,136.87,137.05,17387.0,135.1034,135.1133,134.6019,134.7789,17387.0
2023-10-10 15:30:00,137.03,137.85,137.03,137.78,59410.0,134.7592,135.5657,134.7592,135.4968,59410.0
2023-10-11 09:30:00,137.71,139.35,137.71,138.74,8247.0,135.428,137.0408,135.428,136.4409,8247.0
2023-10-11 10:00:00,138.61,138.8,137.2,137.21,8617.0,136.3131,136.4999,134.9264,134.9363,8617.0
2023-10-11 10:30:00,136.92,137.38,136.75,137.38,2816.0,134.6511,135.1034,134.4839,135.1034,2816.0
2023-10-11 11:00:00,137.38,137.47,136.75,136.75,1622.0,135.1034,135.1919,134.4839,134.4839,1622.0
2023-10-11 11:30:00,136.96,137.15,136.95,136.96,3484.0,134.6904,134.8773,134.6806,134.6904,3484.0
2023-10-11 12:00:00,136.94,137.06,136.45,136.45,5424.0,134.6707,134.7887,134.1889,134.1889,5424.0
2023-10-11 12:30:00,136.42,136.59,136.01,136.1,8130.0,134.1593,134.3265,133.7561,133.8447,8130.0
2023-10-11 13:00:00,136.24,136.39,135.72,135.92,9969.0,133.9823,134.1298,133.4709,133.6676,9969.0
2023-10-11 13:30:00,135.91,136.0,135.68,135.69,11978.0,133.6578,133.7463,133.4316,133.4414,11978.0
2023-10-11 14:00:00,135.78,136.84,135.78,136.58,23317.0,133.53,134.5724,133.53,134.3167,23317.0
2023-10-11 14:30:00,136.66,137.35,136.57,136.94,19576.0,134.3954,135.0739,134.3069,134.6707,19576.0
2023-10-11 15:00:00,137.05,137.18,136.68,136.83,14825.0,134.7789,134.9068,134.415,134.5626,14825.0
2023-10-11 15:30:00,136.75,137.85,136.7,137.83,65224.0,134.4839,135.5657,134.4347,135.546,65224.0
2023-10-12 09:30:00,138.38,138.93,135.32,136.3,58003.0,136.0869,136.6278,133.0776,134.0413,58003.0
2023-10-12 10:00:00,136.11,137.61,136.08,137.23,12146.0,133.8545,135.3296,133.825,134.9559,12146.0
2023-10-12 10:30:00,137.35,137.35,136.2,136.2,17391.0,135.0739,135.0739,133.943,133.943,17391.0
2023-10-12 11:00:00,136.07,137.0,136.02,136.84,17342.0,133.8151,134.7297,133.766,134.5724,17342.0
2023-10-12 11:30:00,136.91,137.52,136.78,137.02,7947.0,134.6412,135.2411,134.5134,134.7494,7947.0
2023-10-12 12:00:00,137.15,137.46,136.66,137.31,22677.0,134.8773,135.1821,134.3954,135.0346,22677.0
2023-10-12 12:30:00,137.23,137.28,136.58,136.63,9659.0,134.9559,135.0051,134.3167,134.3659,9659.0
2023-10-12 13:00:00,136.68,136.71,135.44,135.44,9006.0,134.415,134.4445,133.1956,133.1956,9006.0
2023-10-12 13:30:00,135.55,135.78,134.99,135.44,33751.0,133.3038,133.53,132.753,133.1956,33751.0
2023-10-12 14:00:00,135.44,135.49,134.39,135.03,22693.0,133.1956,133.2448,132.163,132.7924,22693.0
2023-10-12 14:30:00,134.92,135.63,134.92,135.36,22001.0,132.6842,133.3824,132.6842,133.1169,22001.0
2023-10-12 15:00:00,135.49,135.94,135.23,135.3,8417.0,133.2448,133.6873,132.9891,133.0579,8417.0
2023-10-12 15:30:00,135.31,135.37,134.73,134.84,36409.0,133.0677,133.1267,132.4974,132.6055,36409.0
2023-10-13 09:30:00,134.47,135.84,133.9,133.9,14422.0,132.2417,133.589,131.6811,131.6811,14422.0
2023-10-13 10:00:00,132.98,133.79,132.25,132.35,4842.0,130.7764,131.5729,130.0585,130.1568,4842.0
2023-10-13 10:30:00,132.72,133.21,131.19,131.19,4234.0,130.5207,131.0025,129.016,129.016,4234.0
2023-10-13 11:00:00,131.14,131.47,130.75,131.47,10250.0,128.9668,129.2914,128.5833,129.2914,10250.0
2023-10-13 11:30:00,131.72,131.88,130.47,130.57,13192.0,129.5372,129.6946,128.3079,128.4063,13192.0
2023-10-13 12:00:00,130.69,131.24,130.69,131.03,3430.0,128.5243,129.0652,128.5243,128.8587,3430.0
2023-10-13 12:30:00,131.18,131.18,130.48,130.48,2925.0,129.0062,129.0062,128.3178,128.3178,2925.0
2023-10-13 13:00:00,130.61,130.72,129.61,129.65,7235.0,128.4456,128.5538,127.4622,127.5015,7235.0
2023-10-13 13:30:00,129.55,129.7,129.23,129.29,6794.0,127.4032,127.5507,127.0885,127.1475,6794.0
2023-10-13 14:00:00,129.41,130.02,129.31,129.49,18868.0,127.2655,127.8654,127.1672,127.3442,18868.0
2023-10-13 14:30:00,129.53,129.84,129.52,129.81,8695.0,127.3835,127.6884,127.3737,127.6589,8695.0
2023-10-13 15:00:00,129.81,130.05,129.39,129.75,10567.0,127.6589,127.8949,127.2458,127.5999,10567.0
2023-10-13 15:30:00,129.87,129.95,129.45,129.92,46260.0,127.7179,127.7966,127.3049,127.7671,46260.0
2023-10-16 09:30:00,131.99,133.35,130.76,131.85,7448.0,129.8028,131.1402,128.5931,129.6651,7448.0
2023-10-16 10:00:00,131.72,132.43,131.28,132.27,4936.0,129.5372,130.2355,129.1045,130.0781,4936.0
2023-10-16 10:30:00,132.79,133.01,132.14,132.66,13424.0,130.5895,130.8059,129.9503,130.4617,13424.0
2023-10-16 11:00:00,132.98,132.98,131.7,131.95,6634.0,130.7764,130.7764,129.5176,129.7634,6634.0
2023-10-16 11:30:00,132.0,132.06,131.5,131.78,6838.0,129.8126,129.8716,129.3209,129.5962,6838.0
2023-10-16 12:00:00,131.88,131.97,131.27,131.39,3283.0,129.6946,129.7831,129.0947,129.2127,3283.0
2023-10-16 12:30:00,131.47,131.98,131.43,131.67,3036.0,129.2914,129.7929,129.252,129.4881,3036.0
2023-10-16 13:00:00,131.61,131.98,131.0,131.34,5358.0,129.4291,129.7929,128.8292,129.1635,5358.0
2023-10-16 13:30:00,131.44,131.8,131.43,131.68,8857.0,129.2619,129.6159,129.252,129.4979,8857.0
2023-10-16 14:00:00,131.56,131.65,131.26,131.36,4992.0,129.3799,129.4684,129.0849,129.1832,4992.0
2023-10-16 14:30:00,131.34,131.55,131.1,131.44,7976.0,129.1635,129.3701,128.9275,129.2619,7976.0
2023-10-16 15:00:00,131.44,132.17,131.35,132.17,4165.0,129.2619,129.9798,129.1734,129.9798,4165.0
2023-10-16 15:30:00,132.16,132.16,131.25,131.4,54332.0,129.9699,129.9699,129.075,129.2225,54332.0
2023-10-17 09:30:00,130.23,132.81,129.07,132.24,9479.0,128.0719,130.6092,126.9311,130.0486,9479.0
2023-10-17 10:00:00,132.93,134.64,132.5,133.86,16973.0,130.7272,132.4088,130.3043,131.6418,16973.0
2023-10-17 10:30:00,133.56,134.17,133.33,134.12,8345.0,131.3467,131.9466,131.1206,131.8975,8345.0
2023-10-17 11:00:00,134.02,134.93,133.81,134.83,14303.0,131.7991,132.694,131.5926,132.5957,14303.0
2023-10-17 11:30:00,134.83,135.8,134.8,135.8,10104.0,132.5957,133.5496,132.5662,133.5496,10104.0
2023-10-17 12:00:00,135.6,135.63,135.23,135.56,6354.0,133.3529,133.3824,132.9891,133.3136,6354.0
2023-10-17 12:30:00,135.52,135.55,134.28,134.28,6084.0,133.2743,133.3038,132.0548,132.0548,6084.0
2023-10-17 13:00:00,134.34,134.8,134.29,134.7,7320.0,132.1138,132.5662,132.0646,132.4679,7320.0
2023-10-17 13:30:00,134.75,134.87,133.77,133.87,7724.0,132.517,132.635,131.5533,131.6516,7724.0
2023-10-17 14:00:00,133.87,133.99,133.6,133.73,14419.0,131.6516,131.7696,131.3861,131.5139,14419.0
2023-10-17 14:30:00,133.61,133.66,132.72,132.98,32666.0,131.3959,131.4451,130.5207,130.7764,32666.0
2023-10-17 15:00:00,133.07,133.5,132.96,133.25,10731.0,130.8649,131.2877,130.7567,131.0419,10731.0
2023-10-17 15:30:00,133.25,133.33,132.42,132.66,53116.0,131.0419,131.1206,130.2256,130.4617,53116.0
2023-10-18 09:30:00,130.11,130.11,127.24,128.35,49556.0,127.9539,127.9539,125.1315,126.2231,49556.0
2023-10-18 10:00:00,128.5,129.11,127.93,128.17,32150.0,126.3706,126.9705,125.81,126.0461,32150.0
2023-10-18 10:30:00,128.13,128.27,127.65,127.77,7246.0,126.0067,126.1444,125.5347,125.6527,7246.0
2023-10-18 11:00:00,127.56,127.64,127.27,127.34,4338.0,125.4462,125.5248,125.161,125.2298,4338.0
2023-10-18 11:30:00,127.45,127.78,127.29,127.66,15494.0,125.338,125.6625,125.1806,125.5445,15494.0
2023-10-18 12:00:00,127.42,127.73,126.86,127.15,6366.0,125.3085,125.6134,124.7578,125.043,6366.0
2023-10-18 12:30:00,127.09,127.24,126.91,126.91,5521.0,124.984,125.1315,124.8069,124.8069,5521.0
2023-10-18 13:00:00,126.75,127.4,126.66,126.93,8848.0,124.6496,125.2888,124.5611,124.8266,8848.0
2023-10-18 13:30:00,127.0,127.33,126.71,127.33,7084.0,124.8954,125.22,124.6103,125.22,7084.0
2023-10-18 14:00:00,127.33,127.47,126.76,126.82,9886.0,125.22,125.3577,124.6594,124.7184,9886.0
2023-10-18 14:30:00,126.83,127.1,126.49,126.61,20113.0,124.7283,124.9938,124.3939,124.5119,20113.0
2023-10-18 15:00:00,126.46,126.46,125.87,126.19,28447.0,124.3644,124.3644,123.7842,124.0989,28447.0
2023-10-18 15:30:00,126.16,126.33,125.67,125.69,33215.0,124.0694,124.2366,123.5875,123.6072,33215.0
2023-10-19 09:30:00,125.55,125.67,124.61,125.32,4975.0,123.4695,123.5875,122.5451,123.2433,4975.0
2023-10-19 10:00:00,125.34,127.01,125.34,126.09,13900.0,123.263,124.9053,123.263,124.0005,13900.0
2023-10-19 10:30:00,125.91,126.27,124.99,125.22,2917.0,123.8235,124.1775,122.9188,123.1449,2917.0
2023-10-19 11:00:00,125.29,126.45,125.29,126.45,6339.0,123.2138,124.3546,123.2138,124.3546,6339.0
2023-10-19 11:30:00,126.41,126.91,126.25,126.5,5107.0,124.3152,124.8069,124.1579,124.4037,5107.0
2023-10-19 12:00:00,126.4,127.63,126.18,126.44,13260.0,124.3054,125.515,124.089,124.3447,13260.0
2023-10-19 12:30:00,126.51,127.42,125.42,126.95,14329.0,124.4136,125.3085,123.3416,124.8463,14329.0
2023-10-19 13:00:00,126.95,127.28,125.93,126.03,18297.0,124.8463,125.1708,123.8432,123.9415,18297.0
2023-10-19 13:30:00,126.24,126.35,125.32,125.76,12972.0,124.148,124.2562,123.2433,123.676,12972.0
2023-10-19 14:00:00,125.72,125.9,125.28,125.5,11552.0,123.6367,123.8137,123.204,123.4203,11552.0
2023-10-19 14:30:00,125.48,125.51,124.67,124.88,28748.0,123.4006,123.4301,122.6041,122.8106,28748.0
2023-10-19 15:00:00,124.84,124.89,123.95,124.01,11122.0,122.7712,122.8204,121.896,121.955,11122.0
2023-10-19 15:30:00,124.08,124.95,123.89,124.81,87077.0,122.0238,122.8794,121.837,122.7417,87077.0
2023-10-20 09:30:00,124.41,124.53,122.37,122.38,8858.0,122.3484,122.4664,120.3422,120.352,8858.0
2023-10-20 10:00:00,122.3,122.62,121.44,121.45,6943.0,120.2733,120.588,119.4276,119.4374,6943.0
2023-10-20 10:30:00,121.44,121.99,121.13,121.27,47543.0,119.4276,119.9685,119.1227,119.2604,47543.0
2023-10-20 11:00:00,121.32,121.63,121.01,121.08,17751.0,119.3096,119.6144,119.0047,119.0736,17751.0
2023-10-20 11:30:00,121.16,122.63,121.16,122.63,5014.0,119.1522,120.5979,119.1522,120.5979,5014.0
2023-10-20 12:00:00,122.6,122.6,121.9,122.49,4984.0,120.5684,120.5684,119.88,120.4602,4984.0
2023-10-20 12:30:00,122.55,123.32,122.47,123.32,4545.0,120.5192,121.2764,120.4405,121.2764,4545.0
2023-10-20 13:00:00,123.26,123.58,122.72,123.11,6375.0,121.2174,121.5321,120.6864,121.0699,6375.0
2023-10-20 13:30:00,123.17,123.17,122.8,123.13,4806.0,121.1289,121.1289,120.765,121.0896,4806.0
2023-10-20 14:00:00,123.3,123.33,122.76,123.04,3925.0,121.2568,121.2863,120.7257,121.0011,3925.0
2023-10-20 14:30:00,122.97,123.35,122.91,123.21,4847.0,120.9322,121.3059,120.8732,121.1683,4847.0
2023-10-20 15:00:00,123.26,123.45,123.04,123.25,23176.0,121.2174,121.4043,121.0011,121.2076,23176.0
2023-10-20 15:30:00,123.4,123.4,122.52,122.77,32008.0,121.3551,121.3551,120.4897,120.7355,32008.0
2023-10-23 09:30:00,122.58,123.62,122.44,123.62,4476.0,120.5487,121.5715,120.411,121.5715,4476.0
2023-10-23 10:00:00,123.77,123.99,123.3,123.31,11895.0,121.719,121.9353,121.2568,121.2666,11895.0
2023-10-23 10:30:00,123.06,123.2,122.2,122.27,11972.0,121.0207,121.1584,120.175,120.2438,11972.0
2023-10-23 11:00:00,122.15,122.62,122.04,122.44,13649.0,120.1258,120.588,120.0176,120.411,13649.0
2023-10-23 11:30:00,122.54,122.95,122.4,122.55,8451.0,120.5094,120.9126,120.3717,120.5192,8451.0
2023-10-23 12:00:00,122.68,122.72,121.63,122.22,13189.0,120.647,120.6864,119.6144,120.1947,13189.0
2023-10-23 12:30:00,122.25,122.57,122.0,122.51,9930.0,120.2242,120.5389,119.9783,120.4799,9930.0
2023-10-23 13:00:00,122.64,122.65,121.17,121.42,35576.0,120.6077,120.6175,119.1621,119.4079,35576.0
2023-10-23 13:30:00,121.42,121.56,120.64,120.82,32483.0,119.4079,119.5456,118.6408,118.8179,32483.0
2023-10-23 14:00:00,120.81,120.87,120.24,120.39,17402.0,118.808,118.867,118.2475,118.395,17402.0
2023-10-23 14:30:00,120.44,120.88,120.28,120.71,11921.0,118.4442,118.8769,118.2868,118.7097,11921.0
2023-10-23 15:00:00,120.85,120.87,119.53,119.53,36115.0,118.8474,118.867,117.5492,117.5492,36115.0
2023-10-23 15:30:00,119.46,119.72,118.89,119.02,94128.0,117.4804,117.7361,116.9198,117.0477,94128.0
2023-10-24 09:30:00,120.52,120.8,118.42,119.22,12267.0,118.5228,118.7982,116.4576,117.2444,12267.0
2023-10-24 10:00:00,118.98,119.31,118.29,119.22,34749.0,117.0084,117.3329,116.3298,117.2444,34749.0
2023-10-24 10:30:00,119.38,120.12,119.16,119.43,6789.0,117.4017,118.1295,117.1854,117.4509,6789.0
2023-10-24 11:00:00,119.25,119.4,118.69,118.84,5679.0,117.2739,117.4214,116.7232,116.8707,5679.0
2023-10-24 11:30:00,118.84,118.94,118.3,118.48,11401.0,116.8707,116.969,116.3396,116.5166,11401.0
2023-10-24 12:00:00,118.47,118.56,118.19,118.31,3887.0,116.5068,116.5953,116.2314,116.3495,3887.0
2023-10-24 12:30:00,118.39,118.77,118.38,118.77,2364.0,116.4281,116.8018,116.4183,116.8018,2364.0
2023-10-24 13:00:00,118.92,118.96,118.65,118.86,9024.0,116.9493,116.9887,116.6838,116.8903,9024.0
2023-10-24 13:30:00,118.85,118.92,118.64,118.82,4864.0,116.8805,116.9493,116.674,116.851,4864.0
2023-10-24 14:00:00,118.93,119.15,118.82,119.14,5683.0,116.9592,117.1755,116.851,117.1657,5683.0
2023-10-24 14:30:00,119.26,119.45,118.78,118.78,24423.0,117.2837,117.4706,116.8117,116.8117,24423.0
2023-10-24 15:00:00,118.69,118.88,118.64,118.77,14357.0,116.7232,116.91,116.674,116.8018,14357.0
2023-10-24 15:30:00,118.72,118.75,118.13,118.4,87892.0,116.7527,116.7822,116.1724,116.438,87892.0
2023-10-25 09:30:00,117.96,117.96,115.89,116.04,12485.0,116.0053,116.0053,113.9696,114.1171,12485.0
2023-10-25 10:00:00,115.81,116.44,115.71,116.26,20829.0,113.8909,114.5104,113.7925,114.3334,20829.0
2023-10-25 10:30:00,116.35,117.26,116.35,117.18,26825.0,114.4219,115.3169,114.4219,115.2382,26825.0
2023-10-25 11:00:00,117.18,117.65,117.05,117.65,14035.0,115.2382,115.7004,115.1103,115.7004,14035.0
2023-10-25 11:30:00,117.47,117.47,116.72,116.72,5008.0,115.5234,115.5234,114.7858,114.7858,5008.0
2023-10-25 12:00:00,116.7,117.37,116.6,117.19,29581.0,114.7661,115.425,114.6678,115.248,29581.0
2023-10-25 12:30:00,117.19,117.49,116.78,116.79,4411.0,115.248,115.543,114.8448,114.8546,4411.0
2023-10-25 13:00:00,116.81,116.99,116.59,116.61,15176.0,114.8743,115.0513,114.658,114.6776,15176.0
2023-10-25 13:30:00,116.34,116.62,116.1,116.46,35482.0,114.4121,114.6875,114.1761,114.5301,35482.0
2023-10-25 14:00:00,116.44,116.44,115.89,115.93,11641.0,114.5104,114.5104,113.9696,114.0089,11641.0
2023-10-25 14:30:00,115.71,116.24,115.62,116.07,13792.0,113.7925,114.3138,113.704,114.1466,13792.0
2023-10-25 15:00:00,116.01,116.01,115.72,115.84,11021.0,114.0876,114.0876,113.8024,113.9204,11021.0
2023-10-25 15:30:00,115.88,115.88,115.17,115.26,36362.0,113.9597,113.9597,113.2615,113.35,36362.0
2023-10-26 09:30:00,116.05,117.43,115.54,116.85,59092.0,114.1269,115.484,113.6254,114.9136,59092.0
2023-10-26 10:00:00,116.36,117.7,116.02,117.7,25661.0,114.4318,115.7496,114.0974,115.7496,25661.0
2023-10-26 10:30:00,117.62,118.48,117.02,118.18,17437.0,115.6709,116.5166,115.0808,116.2216,17437.0
2023-10-26 11:00:00,118.49,119.26,118.45,118.65,21555.0,116.5265,117.2837,116.4871,116.6838,21555.0
2023-10-26 11:30:00,118.55,118.57,117.46,117.75,13902.0,116.5855,116.6051,115.5135,115.7987,13902.0
2023-10-26 12:00:00,117.7,117.7,116.98,117.48,31806.0,115.7496,115.7496,115.0415,115.5332,31806.0
2023-10-26 12:30:00,117.4,117.61,116.71,117.02,19698.0,115.4545,115.6611,114.776,115.0808,19698.0
2023-10-26 13:00:00,117.02,117.44,117.0,117.2,14749.0,115.0808,115.4939,115.0612,115.2578,14749.0
2023-10-26 13:30:00,117.21,117.53,117.0,117.43,11034.0,115.2677,115.5824,115.0612,115.484,11034.0
2023-10-26 14:00:00,117.52,117.58,116.92,117.33,27463.0,115.5725,115.6316,114.9825,115.3857,27463.0
2023-10-26 14:30:00,117.39,117.54,117.19,117.54,17454.0,115.4447,115.5922,115.248,115.5922,17454.0
2023-10-26 15:00:00,117.49,117.59,117.09,117.12,22831.0,115.543,115.6414,115.1497,115.1792,22831.0
2023-10-26 15:30:00,117.08,117.22,116.27,117.07,111667.0,115.1398,115.2775,114.3433,115.13,111667.0
2023-10-27 09:30:00,117.31,117.32,115.77,116.87,16962.0,115.366,115.3759,113.8515,114.9333,16962.0
2023-10-27 10:00:00,116.38,118.42,116.37,118.38,26562.0,114.4514,116.4576,114.4416,116.4183,26562.0
2023-10-27 10:30:00,118.37,118.73,118.2,118.68,5544.0,116.4085,116.7625,116.2413,116.7133,5544.0
2023-10-27 11:00:00,118.61,119.79,118.51,119.74,25922.0,116.6445,117.8049,116.5461,117.7558,25922.0
2023-10-27 11:30:00,119.73,120.07,119.49,119.72,12599.0,117.7459,118.0803,117.5099,117.7361,12599.0
2023-10-27 12:00:00,119.65,119.71,119.04,119.24,6640.0,117.6672,117.7263,117.0674,117.264,6640.0
2023-10-27 12:30:00,119.22,119.5,118.92,119.46,9693.0,117.2444,117.5197,116.9493,117.4804,9693.0
2023-10-27 13:00:00,119.47,119.58,118.83,118.96,12737.0,117.4902,117.5984,116.8608,116.9887,12737.0
2023-10-27 13:30:00,118.89,119.07,118.7,119.05,7414.0,116.9198,117.0969,116.733,117.0772,7414.0
2023-10-27 14:00:00,118.99,118.99,118.39,118.39,13558.0,117.0182,117.0182,116.4281,116.4281,13558.0
2023-10-27 14:30:00,118.39,119.02,118.32,118.42,13539.0,116.4281,117.0477,116.3593,116.4576,13539.0
2023-10-27 15:00:00,118.5,119.17,118.46,119.15,21560.0,116.5363,117.1952,116.497,117.1755,21560.0
2023-10-27 15:30:00,119.09,119.1,118.5,118.75,71734.0,117.1165,117.1264,116.5363,116.7822,71734.0
2023-10-30 09:30:00,120.09,120.09,118.5,118.84,17589.0,118.1,118.1,116.5363,116.8707,17589.0
2023-10-30 10:00:00,118.84,118.98,117.84,117.84,17629.0,116.8707,117.0084,115.8872,115.8872,17629.0
2023-10-30 10:30:00,117.97,118.14,117.58,118.1,11741.0,116.0151,116.1823,115.6316,116.1429,11741.0
2023-10-30 11:00:00,118.18,118.47,118.08,118.11,5486.0,116.2216,116.5068,116.1233,116.1528,5486.0
2023-10-30 11:30:00,118.04,118.52,117.74,118.52,16764.0,116.0839,116.556,115.7889,116.556,16764.0
2023-10-30 12:00:00,118.56,118.56,117.59,117.73,11395.0,116.5953,116.5953,115.6414,115.7791,11395.0
2023-10-30 12:30:00,117.7,118.09,117.41,117.73,11987.0,115.7496,116.1331,115.4644,115.7791,11987.0
2023-10-30 13:00:00,117.76,118.38,117.69,118.38,15095.0,115.8086,116.4183,115.7397,116.4183,15095.0
2023-10-30 13:30:00,118.44,118.44,117.82,118.12,8684.0,116.4773,116.4773,115.8676,116.1626,8684.0
2023-10-30 14:00:00,118.22,118.26,117.63,117.83,8028.0,116.2609,116.3003,115.6807,115.8774,8028.0
2023-10-30 14:30:00,117.8,118.43,117.72,118.09,16644.0,115.8479,116.4675,115.7692,116.1331,16644.0
2023-10-30 15:00:00,118.09,118.33,117.74,118.05,24863.0,116.1331,116.3691,115.7889,116.0938,24863.0
2023-10-30 15:30:00,118.16,118.51,118.04,118.36,66366.0,116.2019,116.5461,116.0839,116.3986,66366.0
2023-10-31 09:30:00,117.44,119.67,117.38,118.32,22686.0,115.4939,117.6869,115.4349,116.3593,22686.0
2023-10-31 10:00:00,117.84,118.37,117.61,118.23,27871.0,115.8872,116.4085,115.6611,116.2708,27871.0
2023-10-31 10:30:00,118.34,118.6,117.92,118.6,11578.0,116.379,116.6346,115.9659,116.6346,11578.0
2023-10-31 11:00:00,118.66,118.99,118.41,118.99,6750.0,116.6937,117.0182,116.4478,117.0182,6750.0
2023-10-31 11:30:00,119.01,119.25,118.08,118.42,9242.0,117.0379,117.2739,116.1233,116.4576,9242.0
2023-10-31 12:00:00,118.5,118.75,118.03,118.36,9954.0,116.5363,116.7822,116.0741,116.3986,9954.0
2023-10-31 12:30:00,118.37,118.57,118.11,118.28,10564.0,116.4085,116.6051,116.1528,116.32,10564.0
2023-10-31 13:00:00,118.37,118.37,117.87,118.04,5830.0,116.4085,116.4085,115.9167,116.0839,5830.0
2023-10-31 13:30:00,118.02,118.5,117.96,118.46,8857.0,116.0643,116.5363,116.0053,116.497,8857.0
2023-10-31 14:00:00,118.43,118.57,118.06,118.17,7686.0,116.4675,116.6051,116.1036,116.2118,7686.0
2023-10-31 14:30:00,118.1,118.29,117.96,118.14,12950.0,116.1429,116.3298,116.0053,116.1823,12950.0
2023-10-31 15:00:00,118.23,118.45,118.03,118.31,10868.0,116.2708,116.4871,116.0741,116.3495,10868.0
2023-10-31 15:30:00,118.28,118.48,117.87,118.4,87915.0,116.32,116.5166,115.9167,116.438,87915.0
2023-11-01 09:30:00,118.42,119.59,117.31,119.12,16962.0,116.4576,117.6082,115.366,117.146,16962.0
2023-11-01 10:00:00,119.55,119.55,117.59,118.46,18955.0,117.5689,117.5689,115.6414,116.497,18955.0
2023-11-01 10:30:00,118.34,118.42,117.43,117.43,31031.0,116.379,116.4576,115.484,115.484,31031.0
2023-11-01 11:00:00,117.39,117.83,117.02,117.83,38407.0,115.4447,115.8774,115.0808,115.8774,38407.0
2023-11-01 11:30:00,117.91,118.35,117.77,118.35,8115.0,115.9561,116.3888,115.8184,116.3888,8115.0
2023-11-01 12:00:00,118.35,118.46,117.93,118.37,7612.0,116.3888,116.497,115.9758,116.4085,7612.0
2023-11-01 12:30:00,118.37,118.37,117.45,117.58,17318.0,116.4085,116.4085,115.5037,115.6316,17318.0
2023-11-01 13:00:00,117.76,117.85,116.57,116.68,28701.0,115.8086,115.8971,114.6383,114.7465,28701.0
2023-11-01 13:30:00,116.62,116.87,116.45,116.65,54302.0,114.6875,114.9333,114.5203,114.717,54302.0
2023-11-01 14:00:00,116.71,116.95,115.88,116.7,42921.0,114.776,115.012,113.9597,114.7661,42921.0
2023-11-01 14:30:00,116.78,117.2,115.83,116.67,61356.0,114.8448,115.2578,113.9106,114.7366,61356.0
2023-11-01 15:00:00,116.89,117.6,116.67,116.97,87822.0,114.953,115.6512,114.7366,115.0317,87822.0
2023-11-01 15:30:00,117.02,118.26,116.91,118.2,87431.0,115.0808,116.3003,114.9727,116.2413,87431.0
2023-11-02 09:30:00,107.01,110.79,98.24,99.92,511330.0,105.2367,108.9541,96.612,98.2642,511330.0
2023-11-02 10:00:00,100.17,102.33,99.0,100.91,156029.0,98.5101,100.6343,97.3594,99.2378,156029.0
2023-11-02 10:30:00,100.91,103.36,100.36,101.86,173262.0,99.2378,101.6472,98.6969,100.1721,173262.0
2023-11-02 11:00:00,101.87,102.44,101.27,101.81,71784.0,100.1819,100.7424,99.5918,100.1229,71784.0
2023-11-02 11:30:00,101.76,102.22,100.25,100.31,69946.0,100.0737,100.5261,98.5887,98.6477,69946.0
2023-11-02 12:00:00,100.33,100.66,97.18,98.06,132545.0,98.6674,98.9919,95.5696,96.435,132545.0
2023-11-02 12:30:00,98.16,99.98,98.02,99.5,68681.0,96.5334,98.3232,96.3957,97.8512,68681.0
2023-11-02 13:00:00,99.51,100.03,99.08,99.72,62582.0,97.861,98.3724,97.4381,98.0675,62582.0
2023-11-02 13:30:00,99.67,100.39,99.17,100.05,74126.0,98.0183,98.7264,97.5266,98.392,74126.0
2023-11-02 14:00:00,100.01,100.46,99.83,99.95,38331.0,98.3527,98.7953,98.1757,98.2937,38331.0
2023-11-02 14:30:00,99.89,100.12,99.35,99.76,94102.0,98.2347,98.4609,97.7036,98.1069,94102.0
2023-11-02 15:00:00,99.75,100.07,99.66,99.9,59129.0,98.097,98.4117,98.0085,98.2445,59129.0
2023-11-02 15:30:00,99.95,99.97,99.08,99.58,232465.0,98.2937,98.3134,97.4381,97.9298,232465.0
2023-11-03 09:30:00,102.0,105.27,100.89,104.98,186922.0,100.3097,103.5255,99.2181,103.2403,186922.0
2023-11-03 10:00:00,105.03,105.68,104.33,104.96,103080.0,103.2895,103.9287,102.6011,103.2207,103080.0
2023-11-03 10:30:00,105.02,105.25,103.89,104.95,82526.0,103.2797,103.5059,102.1684,103.2108,82526.0
2023-11-03 11:00:00,105.05,106.76,105.05,106.59,38695.0,103.3092,104.9909,103.3092,104.8237,38695.0
2023-11-03 11:30:00,106.66,107.02,106.61,106.68,25192.0,104.8925,105.2465,104.8433,104.9122,25192.0
2023-11-03 12:00:00,106.64,107.71,106.47,107.22,53298.0,104.8728,105.9251,104.7057,105.4432,53298.0
2023-11-03 12:30:00,107.25,107.39,106.67,107.09,32393.0,105.4727,105.6104,104.9023,105.3154,32393.0
2023-11-03 13:00:00,107.07,107.11,106.37,106.64,25145.0,105.2957,105.3351,104.6073,104.8728,25145.0
2023-11-03 13:30:00,106.61,106.87,106.01,106.23,28618.0,104.8433,105.099,104.2533,104.4696,28618.0
2023-11-03 14:00:00,106.18,106.6,105.79,106.56,28762.0,104.4205,104.8335,104.0369,104.7942,28762.0
2023-11-03 14:30:00,106.57,106.79,106.47,106.69,35352.0,104.804,105.0204,104.7057,104.922,35352.0
2023-11-03 15:00:00,106.74,106.77,106.07,106.13,31343.0,104.9712,105.0007,104.3123,104.3713,31343.0
2023-11-03 15:30:00,106.12,106.16,105.46,105.95,146551.0,104.3615,104.4008,103.7124,104.1943,146551.0
2023-11-06 09:30:00,106.32,106.39,101.91,102.33,31107.0,104.5581,104.627,100.2212,100.6343,31107.0
2023-11-06 10:00:00,102.55,103.42,102.41,103.02,37709.0,100.8506,101.7062,100.7129,101.3128,37709.0
2023-11-06 10:30:00,103.1,103.5,102.66,103.32,17198.0,101.3915,101.7849,100.9588,101.6079,17198.0
2023-11-06 11:00:00,103.31,103.49,102.75,102.95,19125.0,101.598,101.775,101.0473,101.244,19125.0
2023-11-06 11:30:00,102.93,103.1,102.33,102.49,17626.0,101.2243,101.3915,100.6343,100.7916,17626.0
2023-11-06 12:00:00,102.62,102.78,102.18,102.31,25321.0,100.9195,101.0768,100.4867,100.6146,25321.0
2023-11-06 12:30:00,102.3,102.55,102.0,102.12,13300.0,100.6048,100.8506,100.3097,100.4277,13300.0
2023-11-06 13:00:00,102.13,102.22,101.33,101.51,22462.0,100.4376,100.5261,99.6508,99.8279,22462.0
2023-11-06 13:30:00,101.5,102.09,101.5,102.09,41366.0,99.818,100.3982,99.818,100.3982,41366.0
2023-11-06 14:00:00,102.12,102.12,100.94,101.03,13723.0,100.4277,100.4277,99.2673,99.3558,13723.0
2023-11-06 14:30:00,101.02,101.27,100.54,100.55,17040.0,99.346,99.5918,98.8739,98.8838,17040.0
2023-11-06 15:00:00,100.47,100.92,100.31,100.74,30045.0,98.8051,99.2476,98.6477,99.0706,30045.0
2023-11-06 15:30:00,100.73,101.32,100.18,101.31,92822.0,99.0608,99.641,98.5199,99.6312,92822.0
2023-11-07 09:30:00,100.77,101.54,100.0,101.54,36809.0,99.1001,99.8574,98.3429,99.8574,36809.0
2023-11-07 10:00:00,101.97,102.01,101.13,101.97,17026.0,100.2802,100.3196,99.4541,100.2802,17026.0
2023-11-07 10:30:00,101.93,102.66,101.92,102.23,32834.0,100.2409,100.9588,100.2311,100.5359,32834.0
2023-11-07 11:00:00,102.27,102.38,101.56,101.7,22985.0,100.5753,100.6834,99.877,100.0147,22985.0
2023-11-07 11:30:00,101.63,101.83,101.57,101.65,15822.0,99.9459,100.1425,99.8869,99.9655,15822.0
2023-11-07 12:00:00,101.64,101.71,101.41,101.59,30511.0,99.9557,100.0245,99.7295,99.9065,30511.0
2023-11-07 12:30:00,101.6,102.0,101.56,102.0,24485.0,99.9164,100.3097,99.877,100.3097,24485.0
2023-11-07 13:00:00,102.1,102.87,102.08,102.33,14611.0,100.4081,101.1653,100.3884,100.6343,14611.0
2023-11-07 13:30:00,102.27,102.5,102.01,102.01,18202.0,100.5753,100.8014,100.3196,100.3196,18202.0
2023-11-07 14:00:00,101.99,102.49,101.86,102.48,31776.0,100.2999,100.7916,100.1721,100.7818,31776.0
2023-11-07 14:30:00,102.48,102.48,102.3,102.44,14230.0,100.7818,100.7818,100.6048,100.7424,14230.0
2023-11-07 15:00:00,102.42,102.72,102.24,102.37,24555.0,100.7228,101.0178,100.5458,100.6736,24555.0
2023-11-07 15:30:00,102.37,102.37,101.76,101.96,87752.0,100.6736,100.6736,100.0737,100.2704,87752.0
2023-11-08 09:30:00,102.28,105.13,101.64,104.68,40809.0,100.5851,103.3879,99.9557,102.9453,40809.0
2023-11-08 10:00:00,104.98,105.41,103.5,103.84,18896.0,103.2403,103.6632,101.7849,102.1192,18896.0
2023-11-08 10:30:00,103.82,104.18,103.7,103.95,7697.0,102.0996,102.4536,101.9816,102.2274,7697.0
2023-11-08 11:00:00,103.93,104.0,103.04,103.09,32620.0,102.2077,102.2766,101.3325,101.3817,32620.0
2023-11-08 11:30:00,103.05,103.22,102.6,102.62,31629.0,101.3423,101.5095,100.8998,100.9195,31629.0
2023-11-08 12:00:00,102.5,103.15,102.46,103.0,27366.0,100.8014,101.4407,100.7621,101.2932,27366.0
2023-11-08 12:30:00,102.98,103.5,102.92,103.49,15361.0,101.2735,101.7849,101.2145,101.775,15361.0
2023-11-08 13:00:00,103.57,104.31,103.57,104.31,13135.0,101.8537,102.5815,101.8537,102.5815,13135.0
2023-11-08 13:30:00,104.35,106.29,104.35,106.01,57992.0,102.6208,104.5286,102.6208,104.2533,57992.0
2023-11-08 14:00:00,105.94,106.13,105.63,105.95,38773.0,104.1844,104.3713,103.8796,104.1943,38773.0
2023-11-08 14:30:00,105.95,106.63,105.77,106.52,53723.0,104.1943,104.863,104.0173,104.7548,53723.0
2023-11-08 15:00:00,106.57,107.14,106.29,106.96,41730.0,104.804,105.3646,104.5286,105.1875,41730.0
2023-11-08 15:30:00,106.9,107.19,106.07,106.14,103884.0,105.1285,105.4137,104.3123,104.3811,103884.0
2023-11-09 09:30:00,108.53,108.57,106.9,108.54,21396.0,106.7315,106.7709,105.1285,106.7414,21396.0
2023-11-09 10:00:00,108.7,109.28,107.88,108.22,37417.0,106.8987,107.4691,106.0923,106.4267,37417.0
2023-11-09 10:30:00,108.47,108.48,107.65,108.01,19143.0,106.6725,106.6823,105.8661,106.2201,19143.0
2023-11-09 11:00:00,108.07,108.64,108.07,108.23,6939.0,106.2791,106.8397,106.2791,106.4365,6939.0
2023-11-09 11:30:00,108.31,108.58,107.95,108.55,8553.0,106.5152,106.7807,106.1611,106.7512,8553.0
2023-11-09 12:00:00,108.43,108.76,108.11,108.33,10589.0,106.6332,106.9577,106.3185,106.5348,10589.0
2023-11-09 12:30:00,108.35,108.64,108.26,108.4,13322.0,106.5545,106.8397,106.466,106.6037,13322.0
2023-11-09 13:00:00,108.36,108.44,107.44,108.23,23990.0,106.5643,106.643,105.6596,106.4365,23990.0
2023-11-09 13:30:00,108.15,108.45,107.65,107.68,33025.0,106.3578,106.6528,105.8661,105.8956,33025.0
2023-11-09 14:00:00,107.61,107.81,107.35,107.54,44336.0,105.8268,106.0235,105.5711,105.7579,44336.0
2023-11-09 14:30:00,107.55,107.91,107.17,107.22,20566.0,105.7678,106.1218,105.3941,105.4432,20566.0
2023-11-09 15:00:00,107.22,107.51,106.92,107.05,22601.0,105.4432,105.7284,105.1482,105.276,22601.0
2023-11-09 15:30:00,107.11,107.26,106.65,106.76,83145.0,105.3351,105.4826,104.8827,104.9909,83145.0
2023-11-10 09:30:00,106.65,108.0,105.55,106.05,7966.0,104.8827,106.2103,103.8009,104.2926,7966.0
2023-11-10 10:00:00,106.07,106.68,105.71,105.81,7451.0,104.3123,104.9122,103.9583,104.0566,7451.0
2023-11-10 10:30:00,105.78,105.78,105.11,105.45,20593.0,104.0271,104.0271,103.3682,103.7026,20593.0
2023-11-10 11:00:00,105.55,107.76,105.55,107.76,84937.0,103.8009,105.9743,103.8009,105.9743,84937.0
2023-11-10 11:30:00,107.86,107.86,107.09,107.28,13498.0,106.0726,106.0726,105.3154,105.5022,13498.0
2023-11-10 12:00:00,107.4,108.07,107.27,108.07,11852.0,105.6202,106.2791,105.4924,106.2791,11852.0
2023-11-10 12:30:00,108.06,108.84,107.98,108.5,7056.0,106.2693,107.0364,106.1906,106.702,7056.0
2023-11-10 13:00:00,108.59,108.63,107.82,108.19,9314.0,106.7905,106.8299,106.0333,106.3972,9314.0
2023-11-10 13:30:00,108.34,108.9,107.53,108.86,183636.0,106.5447,107.0954,105.7481,107.0561,183636.0
2023-11-10 14:00:00,109.07,109.91,108.88,109.83,27387.0,107.2626,108.0887,107.0757,108.01,27387.0
2023-11-10 14:30:00,109.88,109.99,108.93,109.77,22774.0,108.0591,108.1673,107.1249,107.951,22774.0
2023-11-10 15:00:00,109.79,110.62,109.79,110.55,43235.0,107.9706,108.7869,107.9706,108.718,43235.0
2023-11-10 15:30:00,110.51,110.73,109.96,110.27,122144.0,108.6787,108.8951,108.1378,108.4427,122144.0
2023-11-13 09:30:00,110.21,110.21,109.11,109.27,28780.0,108.3837,108.3837,107.3019,107.4593,28780.0
2023-11-13 10:00:00,109.19,110.04,109.02,109.02,17999.0,107.3806,108.2165,107.2134,107.2134,17999.0
2023-11-13 10:30:00,109.08,109.87,108.84,109.67,21754.0,107.2724,108.0493,107.0364,107.8526,21754.0
2023-11-13 11:00:00,109.48,109.57,108.64,109.57,9074.0,107.6658,107.7543,106.8397,107.7543,9074.0
2023-11-13 11:30:00,109.53,110.03,109.22,109.86,16845.0,107.7149,108.2067,107.4101,108.0395,16845.0
2023-11-13 12:00:00,109.77,110.07,109.71,109.9,17148.0,107.951,108.246,107.892,108.0788,17148.0
2023-11-13 12:30:00,109.9,110.22,109.81,110.22,36766.0,108.0788,108.3935,107.9903,108.3935,36766.0
2023-11-13 13:00:00,110.26,110.28,109.69,109.78,28134.0,108.4329,108.4525,107.8723,107.9608,28134.0
2023-11-13 13:30:00,109.73,110.06,109.64,109.97,11357.0,107.9116,108.2362,107.8231,108.1477,11357.0
2023-11-13 14:00:00,109.98,110.08,109.86,110.08,13955.0,108.1575,108.2558,108.0395,108.2558,13955.0
2023-11-13 14:30:00,110.09,110.18,109.97,110.01,35851.0,108.2657,108.3542,108.1477,108.187,35851.0
2023-11-13 15:00:00,110.07,110.34,110.03,110.18,15641.0,108.246,108.5115,108.2067,108.3542,15641.0
2023-11-13 15:30:00,110.13,110.3,109.47,109.5,104957.0,108.305,108.4722,107.6559,107.6854,104957.0
2023-11-14 09:30:00,112.1,114.6,111.33,114.03,163431.0,110.2424,112.7009,109.4851,112.1404,163431.0
2023-11-14 10:00:00,114.03,115.36,114.0,115.19,27174.0,112.1404,113.4483,112.1109,113.2812,27174.0
2023-11-14 10:30:00,115.27,116.02,114.95,115.67,10629.0,113.3598,114.0974,113.0451,113.7532,10629.0
2023-11-14 11:00:00,115.67,116.57,115.52,116.53,12397.0,113.7532,114.6383,113.6057,114.599,12397.0
2023-11-14 11:30:00,116.54,116.94,116.3,116.64,10566.0,114.6088,115.0022,114.3728,114.7071,10566.0
2023-11-14 12:00:00,116.65,116.77,116.14,116.53,50478.0,114.717,114.835,114.2154,114.599,50478.0
2023-11-14 12:30:00,116.57,117.37,116.51,116.66,68350.0,114.6383,115.425,114.5793,114.7268,68350.0
2023-11-14 13:00:00,116.46,117.0,116.46,116.91,16427.0,114.5301,115.0612,114.5301,114.9727,16427.0
2023-11-14 13:30:00,116.87,117.08,116.45,116.97,36674.0,114.9333,115.1398,114.5203,115.0317,36674.0
2023-11-14 14:00:00,116.91,116.94,116.21,116.5,43938.0,114.9727,115.0022,114.2843,114.5694,43938.0
2023-11-14 14:30:00,116.52,116.71,116.41,116.6,28369.0,114.5891,114.776,114.4809,114.6678,28369.0
2023-11-14 15:00:00,116.66,117.09,116.5,116.95,25822.0,114.7268,115.1497,114.5694,115.012,25822.0
2023-11-14 15:30:00,116.98,117.01,115.55,115.6,109170.0,115.0415,115.071,113.6352,113.6844,109170.0
2023-11-15 09:30:00,115.91,118.32,115.61,117.84,52056.0,113.9892,116.3593,113.6942,115.8872,52056.0
2023-11-15 10:00:00,118.0,119.09,117.76,118.98,24254.0,116.0446,117.1165,115.8086,117.0084,24254.0
2023-11-15 10:30:00,119.06,119.2,118.38,118.56,93632.0,117.087,117.2247,116.4183,116.5953,93632.0
2023-11-15 11:00:00,118.53,118.67,117.54,117.58,19222.0,116.5658,116.7035,115.5922,115.6316,19222.0
2023-11-15 11:30:00,117.66,117.71,116.73,117.05,24959.0,115.7102,115.7594,114.7956,115.1103,24959.0
2023-11-15 12:00:00,117.05,117.55,116.98,117.55,12793.0,115.1103,115.602,115.0415,115.602,12793.0
2023-11-15 12:30:00,117.58,118.1,117.19,117.36,11692.0,115.6316,116.1429,115.248,115.4152,11692.0
2023-11-15 13:00:00,117.47,117.62,117.2,117.45,9746.0,115.5234,115.6709,115.2578,115.5037,9746.0
2023-11-15 13:30:00,117.51,118.02,117.42,117.73,9340.0,115.5627,116.0643,115.4742,115.7791,9340.0
2023-11-15 14:00:00,117.78,118.03,117.5,117.86,13459.0,115.8282,116.0741,115.5529,115.9069,13459.0
2023-11-15 14:30:00,117.85,118.09,117.77,118.09,17179.0,115.8971,116.1331,115.8184,116.1331,17179.0
2023-11-15 15:00:00,118.11,118.17,117.33,117.71,34638.0,116.1528,116.2118,115.3857,115.7594,34638.0
2023-11-15 15:30:00,117.68,118.14,117.39,117.5,109581.0,115.7299,116.1823,115.4447,115.5529,109581.0
2023-11-16 09:30:00,117.01,118.99,117.01,118.28,13595.0,115.071,117.0182,115.071,116.32,13595.0
2023-11-16 10:00:00,117.98,118.28,116.58,116.58,47445.0,116.0249,116.32,114.6481,114.6481,47445.0
2023-11-16 10:30:00,116.57,116.8,115.96,116.57,5847.0,114.6383,114.8645,114.0384,114.6383,5847.0
2023-11-16 11:00:00,116.5,116.75,115.93,115.93,8624.0,114.5694,114.8153,114.0089,114.0089,8624.0
2023-11-16 11:30:00,115.86,115.91,114.51,114.75,20670.0,113.9401,113.9892,112.6124,112.8484,20670.0
2023-11-16 12:00:00,114.74,115.4,114.68,115.35,9028.0,112.8386,113.4877,112.7796,113.4385,9028.0
2023-11-16 12:30:00,115.41,115.6,115.25,115.25,3044.0,113.4975,113.6844,113.3402,113.3402,3044.0
2023-11-16 13:00:00,115.27,115.48,114.75,114.76,10452.0,113.3598,113.5664,112.8484,112.8583,10452.0
2023-11-16 13:30:00,114.82,115.01,114.72,115.01,9514.0,112.9173,113.1041,112.8189,113.1041,9514.0
2023-11-16 14:00:00,115.04,115.37,114.88,114.93,8518.0,113.1336,113.4582,112.9763,113.0255,8518.0
2023-11-16 14:30:00,114.89,115.46,114.89,115.38,11387.0,112.9861,113.5467,112.9861,113.468,11387.0
2023-11-16 15:00:00,115.33,115.63,115.27,115.39,22567.0,113.4188,113.7139,113.3598,113.4778,22567.0
2023-11-16 15:30:00,115.33,115.33,114.93,115.05,67421.0,113.4188,113.4188,113.0255,113.1435,67421.0
2023-11-17 09:30:00,115.39,116.03,115.01,115.6,10175.0,113.4778,114.1072,113.1041,113.6844,10175.0
2023-11-17 10:00:00,115.49,115.73,115.21,115.73,3249.0,113.5762,113.8122,113.3008,113.8122,3249.0
2023-11-17 10:30:00,115.64,116.1,115.44,115.91,2589.0,113.7237,114.1761,113.527,113.9892,2589.0
2023-11-17 11:00:00,115.73,115.87,115.59,115.65,10940.0,113.8122,113.9499,113.6745,113.7335,10940.0
2023-11-17 11:30:00,115.62,115.62,115.25,115.26,2343.0,113.704,113.704,113.3402,113.35,2343.0
2023-11-17 12:00:00,115.29,115.64,115.07,115.07,10764.0,113.3795,113.7237,113.1631,113.1631,10764.0
2023-11-17 12:30:00,115.14,115.58,115.0,115.58,8521.0,113.232,113.6647,113.0943,113.6647,8521.0
2023-11-17 13:00:00,115.71,115.83,115.52,115.64,3943.0,113.7925,113.9106,113.6057,113.7237,3943.0
2023-11-17 13:30:00,115.73,115.73,115.36,115.68,5135.0,113.8122,113.8122,113.4483,113.763,5135.0
2023-11-17 14:00:00,115.73,115.79,115.47,115.47,3779.0,113.8122,113.8712,113.5565,113.5565,3779.0
2023-11-17 14:30:00,115.48,115.71,115.47,115.6,7070.0,113.5664,113.7925,113.5565,113.6844,7070.0
2023-11-17 15:00:00,115.57,115.78,115.47,115.77,10827.0,113.6549,113.8614,113.5565,113.8515,10827.0
2023-11-17 15:30:00,115.77,116.13,115.51,115.91,58055.0,113.8515,114.2056,113.5959,113.9892,58055.0
2023-11-20 09:30:00,115.71,115.97,114.86,115.58,15756.0,113.7925,114.0482,112.9566,113.6647,15756.0
2023-11-20 10:00:00,115.39,115.72,114.87,115.65,9206.0,113.4778,113.8024,112.9665,113.7335,9206.0
2023-11-20 10:30:00,115.64,115.88,115.49,115.7,8494.0,113.7237,113.9597,113.5762,113.7827,8494.0
2023-11-20 11:00:00,115.7,116.21,115.69,116.08,5638.0,113.7827,114.2843,113.7729,114.1564,5638.0
2023-11-20 11:30:00,116.28,116.52,115.71,115.83,13822.0,114.3531,114.5891,113.7925,113.9106,13822.0
2023-11-20 12:00:00,115.86,116.22,115.85,116.0,13201.0,113.9401,114.2941,113.9302,114.0777,13201.0
2023-11-20 12:30:00,115.97,116.21,115.77,115.92,10717.0,114.0482,114.2843,113.8515,113.9991,10717.0
2023-11-20 13:00:00,115.9,116.26,115.89,116.21,5439.0,113.9794,114.3334,113.9696,114.2843,5439.0
2023-11-20 13:30:00,116.24,116.3,116.01,116.24,9593.0,114.3138,114.3728,114.0876,114.3138,9593.0
2023-11-20 14:00:00,116.26,116.39,115.54,115.54,18947.0,114.3334,114.4613,113.6254,113.6254,18947.0
2023-11-20 14:30:00,115.55,116.31,115.51,116.03,12184.0,113.6352,114.3826,113.5959,114.1072,12184.0
2023-11-20 15:00:00,116.03,116.34,116.03,116.33,8264.0,114.1072,114.4121,114.1072,114.4023,8264.0
2023-11-20 15:30:00,116.43,116.43,115.95,116.05,42969.0,114.5006,114.5006,114.0286,114.1269,42969.0
2023-11-21 09:30:00,115.87,115.87,114.48,115.17,10545.0,113.9499,113.9499,112.5829,113.2615,10545.0
2023-11-21 10:00:00,114.97,115.68,114.97,115.33,9930.0,113.0648,113.763,113.0648,113.4188,9930.0
2023-11-21 10:30:00,115.28,115.5,115.23,115.5,2387.0,113.3697,113.586,113.3205,113.586,2387.0
2023-11-21 11:00:00,115.37,115.5,115.26,115.4,3826.0,113.4582,113.586,113.35,113.4877,3826.0
2023-11-21 11:30:00,115.35,115.59,115.28,115.39,7411.0,113.4385,113.6745,113.3697,113.4778,7411.0
2023-11-21 12:00:00,115.38,115.71,115.28,115.52,6159.0,113.468,113.7925,113.3697,113.6057,6159.0
2023-11-21 12:30:00,115.52,115.73,115.52,115.69,1909.0,113.6057,113.8122,113.6057,113.7729,1909.0
2023-11-21 13:00:00,115.61,115.85,115.34,115.43,38540.0,113.6942,113.9302,113.4287,113.5172,38540.0
2023-11-21 13:30:00,115.38,115.46,115.09,115.2,3961.0,113.468,113.5467,113.1828,113.291,3961.0
2023-11-21 14:00:00,115.14,115.37,114.9,114.98,6852.0,113.232,113.4582,112.996,113.0746,6852.0
2023-11-21 14:30:00,114.91,115.05,114.74,114.93,14558.0,113.0058,113.1435,112.8386,113.0255,14558.0
2023-11-21 15:00:00,114.89,115.1,114.84,114.94,6246.0,112.9861,113.1926,112.937,113.0353,6246.0
2023-11-21 15:30:00,114.88,115.25,114.7,115.21,48291.0,112.9763,113.3402,112.7993,113.3008,48291.0
2023-11-22 09:30:00,116.1,116.52,114.87,115.57,9335.0,114.1761,114.5891,112.9665,113.6549,9335.0
2023-11-22 10:00:00,115.64,115.64,114.95,115.34,10985.0,113.7237,113.7237,113.0451,113.4287,10985.0
2023-11-22 10:30:00,115.36,115.49,115.12,115.46,3997.0,113.4483,113.5762,113.2123,113.5467,3997.0
2023-11-22 11:00:00,115.33,115.63,115.33,115.43,3713.0,113.4188,113.7139,113.4188,113.5172,3713.0
2023-11-22 11:30:00,115.52,115.8,114.74,115.31,41035.0,113.6057,113.881,112.8386,113.3992,41035.0
2023-11-22 12:00:00,115.6,115.61,115.18,115.59,5025.0,113.6844,113.6942,113.2713,113.6745,5025.0
2023-11-22 12:30:00,115.59,115.65,115.33,115.51,6033.0,113.6745,113.7335,113.4188,113.5959,6033.0
2023-11-22 13:00:00,115.46,115.74,115.45,115.65,1324.0,113.5467,113.822,113.5368,113.7335,1324.0
2023-11-22 13:30:00,115.78,115.84,115.56,115.56,3158.0,113.8614,113.9204,113.645,113.645,3158.0
2023-11-22 14:00:00,115.54,115.66,115.22,115.34,4309.0,113.6254,113.7434,113.3107,113.4287,4309.0
2023-11-22 14:30:00,115.27,115.27,114.67,115.08,5380.0,113.3598,113.3598,112.7698,113.173,5380.0
2023-11-22 15:00:00,114.99,115.27,114.96,115.07,9863.0,113.0845,113.3598,113.055,113.1631,9863.0
2023-11-22 15:30:00,115.05,115.18,114.94,115.03,26540.0,113.1435,113.2713,113.0353,113.1238,26540.0
2023-11-24 09:30:00,114.38,115.26,114.07,115.15,4738.0,112.4846,113.35,112.1797,113.2418,4738.0
2023-11-24 10:00:00,115.33,116.78,115.33,116.01,12276.0,113.4188,114.8448,113.4188,114.0876,12276.0
2023-11-24 10:30:00,116.19,116.37,115.81,115.95,11420.0,114.2646,114.4416,113.8909,114.0286,11420.0
2023-11-24 11:00:00,116.0,116.13,115.54,115.54,7678.0,114.0777,114.2056,113.6254,113.6254,7678.0
2023-11-24 11:30:00,115.71,115.74,115.24,115.43,8229.0,113.7925,113.822,113.3303,113.5172,8229.0
2023-11-24 12:00:00,115.49,115.72,115.32,115.33,10809.0,113.5762,113.8024,113.409,113.4188,10809.0
2023-11-24 12:30:00,115.41,115.78,115.3,115.44,19657.0,113.4975,113.8614,113.3893,113.527,19657.0
2023-11-27 09:30:00,114.97,115.22,113.78,115.22,9548.0,113.0648,113.3107,111.8945,113.3107,9548.0
2023-11-27 10:00:00,114.89,115.57,114.88,115.4,3508.0,112.9861,113.6549,112.9763,113.4877,3508.0
2023-11-27 10:30:00,115.65,116.2,115.59,116.2,7620.0,113.7335,114.2744,113.6745,114.2744,7620.0
2023-11-27 11:00:00,116.11,116.23,115.61,116.23,2958.0,114.1859,114.3039,113.6942,114.3039,2958.0
2023-11-27 11:30:00,116.03,116.3,115.98,115.98,4580.0,114.1072,114.3728,114.0581,114.0581,4580.0
2023-11-27 12:00:00,115.95,116.11,115.77,115.88,4235.0,114.0286,114.1859,113.8515,113.9597,4235.0
2023-11-27 12:30:00,115.93,116.01,115.54,115.64,6276.0,114.0089,114.0876,113.6254,113.7237,6276.0
2023-11-27 13:00:00,115.69,115.82,115.54,115.57,6199.0,113.7729,113.9007,113.6254,113.6549,6199.0
2023-11-27 13:30:00,115.75,115.8,115.55,115.75,7527.0,113.8319,113.881,113.6352,113.8319,7527.0
2023-11-27 14:00:00,115.75,116.25,115.75,116.25,5631.0,113.8319,114.3236,113.8319,114.3236,5631.0
2023-11-27 14:30:00,116.21,116.21,115.86,116.08,6211.0,114.2843,114.2843,113.9401,114.1564,6211.0
2023-11-27 15:00:00,116.02,116.37,115.91,116.37,8457.0,114.0974,114.4416,113.9892,114.4416,8457.0
2023-11-27 15:30:00,116.42,116.48,116.11,116.4,46281.0,114.4908,114.5498,114.1859,114.4711,46281.0
2023-11-28 09:30:00,115.64,115.77,114.18,115.54,5427.0,113.7237,113.8515,112.2879,113.6254,5427.0
2023-11-28 10:00:00,115.29,116.05,115.29,116.04,7247.0,113.3795,114.1269,113.3795,114.1171,7247.0
2023-11-28 10:30:00,115.91,116.28,115.22,116.28,5932.0,113.9892,114.3531,113.3107,114.3531,5932.0
2023-11-28 11:00:00,116.42,116.76,116.24,116.31,4471.0,114.4908,114.8251,114.3138,114.3826,4471.0
2023-11-28 11:30:00,116.39,117.01,116.38,116.74,6374.0,114.4613,115.071,114.4514,114.8055,6374.0
2023-11-28 12:00:00,116.72,116.72,115.54,115.59,7276.0,114.7858,114.7858,113.6254,113.6745,7276.0
2023-11-28 12:30:00,115.59,115.96,115.39,115.46,7793.0,113.6745,114.0384,113.4778,113.5467,7793.0
2023-11-28 13:00:00,115.46,115.46,114.96,115.13,6810.0,113.5467,113.5467,113.055,113.2222,6810.0
2023-11-28 13:30:00,115.03,115.14,114.67,114.71,7579.0,113.1238,113.232,112.7698,112.8091,7579.0
2023-11-28 14:00:00,114.76,114.93,114.25,114.57,8735.0,112.8583,113.0255,112.3567,112.6714,8735.0
2023-11-28 14:30:00,114.5,114.93,114.45,114.89,7696.0,112.6026,113.0255,112.5534,112.9861,7696.0
2023-11-28 15:00:00,114.9,114.94,114.52,114.92,8477.0,112.996,113.0353,112.6223,113.0156,8477.0
2023-11-28 15:30:00,114.94,115.03,114.73,114.98,46113.0,113.0353,113.1238,112.8288,113.0746,46113.0
2023-11-29 09:30:00,116.5,117.82,116.5,117.78,11781.0,114.5694,115.8676,114.5694,115.8282,11781.0
2023-11-29 10:00:00,117.73,117.74,117.12,117.46,13067.0,115.7791,115.7889,115.1792,115.5135,13067.0
2023-11-29 10:30:00,117.35,118.21,117.1,117.9,20421.0,115.4054,116.2511,115.1595,115.9462,20421.0
2023-11-29 11:00:00,117.97,118.12,117.61,118.04,16222.0,116.0151,116.1626,115.6611,116.0839,16222.0
2023-11-29 11:30:00,117.94,118.13,117.2,117.43,15554.0,115.9856,116.1724,115.2578,115.484,15554.0
2023-11-29 12:00:00,117.42,117.79,117.26,117.77,5507.0,115.4742,115.8381,115.3169,115.8184,5507.0
2023-11-29 12:30:00,117.77,118.1,117.73,117.94,25898.0,115.8184,116.1429,115.7791,115.9856,25898.0
2023-11-29 13:00:00,117.94,118.06,117.53,117.95,4320.0,115.9856,116.1036,115.5824,115.9954,4320.0
2023-11-29 13:30:00,117.79,117.9,117.51,117.75,3832.0,115.8381,115.9462,115.5627,115.7987,3832.0
2023-11-29 14:00:00,117.67,117.95,117.57,117.57,12841.0,115.7201,115.9954,115.6217,115.6217,12841.0
2023-11-29 14:30:00,117.64,117.67,117.39,117.64,11648.0,115.6906,115.7201,115.4447,115.6906,11648.0
2023-11-29 15:00:00,117.63,117.82,117.2,117.55,15538.0,115.6807,115.8676,115.2578,115.602,15538.0
2023-11-29 15:30:00,117.54,117.77,117.21,117.57,33129.0,115.5922,115.8184,115.2677,115.6217,33129.0
2023-11-30 09:30:00,118.28,118.75,117.32,118.75,12486.0,116.32,116.7822,115.3759,116.7822,12486.0
2023-11-30 10:00:00,119.14,119.5,118.71,119.14,15277.0,117.1657,117.5197,116.7428,117.1657,15277.0
2023-11-30 10:30:00,119.38,119.55,118.66,119.39,9668.0,117.4017,117.5689,116.6937,117.4116,9668.0
2023-11-30 11:00:00,119.56,120.2,119.51,119.83,16805.0,117.5787,118.2081,117.5296,117.8443,16805.0
2023-11-30 11:30:00,119.85,120.11,119.28,119.31,21949.0,117.8639,118.1196,117.3034,117.3329,21949.0
2023-11-30 12:00:00,119.17,119.85,119.07,119.29,13004.0,117.1952,117.8639,117.0969,117.3132,13004.0
2023-11-30 12:30:00,119.41,119.62,119.16,119.52,16622.0,117.4312,117.6377,117.1854,117.5394,16622.0
2023-11-30 13:00:00,119.44,119.47,119.0,119.18,14597.0,117.4607,117.4902,117.028,117.205,14597.0
2023-11-30 13:30:00,119.18,119.33,119.03,119.31,12242.0,117.205,117.3526,117.0575,117.3329,12242.0
2023-11-30 14:00:00,119.41,119.41,119.05,119.09,10689.0,117.4312,117.4312,117.0772,117.1165,10689.0
2023-11-30 14:30:00,119.03,119.59,118.99,119.56,10718.0,117.0575,117.6082,117.0182,117.5787,10718.0
2023-11-30 15:00:00,119.56,119.85,119.4,119.52,61798.0,117.5787,117.8639,117.4214,117.5394,61798.0
2023-11-30 15:30:00,119.42,119.88,119.4,119.86,119530.0,117.4411,117.8934,117.4214,117.8738,119530.0
2023-12-01 09:30:00,119.31,121.37,119.26,121.06,15818.0,117.3329,119.3587,117.2837,119.0539,15818.0
2023-12-01 10:00:00,121.19,122.11,120.94,121.08,18695.0,119.1817,120.0865,118.9359,119.0736,18695.0
2023-12-01 10:30:00,120.98,123.18,120.98,123.08,20792.0,118.9752,121.1388,118.9752,121.0404,20792.0
2023-12-01 11:00:00,123.16,123.87,122.47,123.82,23836.0,121.1191,121.8173,120.4405,121.7681,23836.0
2023-12-01 11:30:00,123.76,124.7,123.68,124.6,19854.0,121.7091,122.6336,121.6305,122.5352,19854.0
2023-12-01 12:00:00,124.53,124.77,124.02,124.22,26632.0,122.4664,122.7024,121.9648,122.1615,26632.0
2023-12-01 12:30:00,124.25,124.75,124.1,124.71,8275.0,122.191,122.6827,122.0435,122.6434,8275.0
2023-12-01 13:00:00,124.73,124.83,124.33,124.44,8276.0,122.6631,122.7614,122.2697,122.3779,8276.0
2023-12-01 13:30:00,124.4,124.5,124.25,124.35,6642.0,122.3385,122.4369,122.191,122.2894,6642.0
2023-12-01 14:00:00,124.35,124.42,123.76,123.86,11454.0,122.2894,122.3582,121.7091,121.8075,11454.0
2023-12-01 14:30:00,123.94,124.33,123.86,124.17,8537.0,121.8862,122.2697,121.8075,122.1123,8537.0
2023-12-01 15:00:00,124.08,124.26,123.82,124.26,13083.0,122.0238,122.2009,121.7681,122.2009,13083.0
2023-12-01 15:30:00,124.22,124.46,123.96,124.31,92315.0,122.1615,122.3975,121.9058,122.25,92315.0
2023-12-04 09:30:00,123.24,126.48,123.24,126.04,20054.0,121.1978,124.3841,121.1978,123.9514,20054.0
2023-12-04 10:00:00,125.9,126.57,125.64,126.17,22585.0,123.8137,124.4726,123.558,124.0792,22585.0
2023-12-04 10:30:00,126.34,127.01,126.09,126.74,21481.0,124.2464,124.9053,124.0005,124.6398,21481.0
2023-12-04 11:00:00,126.69,126.97,126.36,126.83,18524.0,124.5906,124.8659,124.2661,124.7283,18524.0
2023-12-04 11:30:00,126.75,126.85,126.34,126.54,35533.0,124.6496,124.7479,124.2464,124.4431,35533.0
2023-12-04 12:00:00,126.5,127.14,126.36,127.01,8421.0,124.4037,125.0331,124.2661,124.9053,8421.0
2023-12-04 12:30:00,127.04,127.04,126.64,126.96,10963.0,124.9348,124.9348,124.5414,124.8561,10963.0
2023-12-04 13:00:00,127.02,127.12,126.55,126.56,14449.0,124.9151,125.0135,124.4529,124.4627,14449.0
2023-12-04 13:30:00,126.51,126.87,126.5,126.6,6261.0,124.4136,124.7676,124.4037,124.5021,6261.0
2023-12-04 14:00:00,126.68,126.9,126.58,126.65,6824.0,124.5808,124.7971,124.4824,124.5512,6824.0
2023-12-04 14:30:00,126.68,126.73,126.54,126.62,12306.0,124.5808,124.6299,124.4431,124.5217,12306.0
2023-12-04 15:00:00,126.68,126.91,126.59,126.83,23122.0,124.5808,124.8069,124.4922,124.7283,23122.0
2023-12-04 15:30:00,126.87,127.11,126.74,126.83,76539.0,124.7676,125.0036,124.6398,124.7283,76539.0
2023-12-05 09:30:00,125.63,126.31,125.26,125.69,36739.0,123.5482,124.2169,123.1843,123.6072,36739.0
2023-12-05 10:00:00,125.82,126.69,125.24,125.63,86665.0,123.735,124.5906,123.1646,123.5482,86665.0
2023-12-05 10:30:00,125.69,126.01,125.44,126.01,61154.0,123.6072,123.9219,123.3613,123.9219,61154.0
2023-12-05 11:00:00,126.02,126.03,125.24,125.68,40425.0,123.9317,123.9415,123.1646,123.5973,40425.0
2023-12-05 11:30:00,125.76,125.93,125.35,125.51,18885.0,123.676,123.8432,123.2728,123.4301,18885.0
2023-12-05 12:00:00,125.54,125.58,124.87,124.87,25665.0,123.4596,123.499,122.8007,122.8007,25665.0
2023-12-05 12:30:00,124.88,125.33,124.47,125.19,18807.0,122.8106,123.2531,122.4074,123.1154,18807.0
2023-12-05 13:00:00,125.2,125.66,125.13,125.4,9936.0,123.1253,123.5777,123.0564,123.322,9936.0
2023-12-05 13:30:00,125.39,125.65,125.34,125.57,8692.0,123.3121,123.5678,123.263,123.4891,8692.0
2023-12-05 14:00:00,125.64,125.76,125.29,125.29,13832.0,123.558,123.676,123.2138,123.2138,13832.0
2023-12-05 14:30:00,125.34,125.43,124.39,124.41,34346.0,123.263,123.3515,122.3287,122.3484,34346.0
2023-12-05 15:00:00,124.37,124.61,124.08,124.14,20950.0,122.309,122.5451,122.0238,122.0828,20950.0
2023-12-05 15:30:00,124.13,124.16,123.6,123.86,89300.0,122.073,122.1025,121.5518,121.8075,89300.0
2023-12-06 09:30:00,124.92,127.9,124.92,127.54,16642.0,122.8499,125.7805,122.8499,125.4265,16642.0
2023-12-06 10:00:00,127.56,128.16,126.86,126.89,17878.0,125.4462,126.0362,124.7578,124.7873,17878.0
2023-12-06 10:30:00,126.95,128.19,126.54,127.04,56931.0,124.8463,126.0657,124.4431,124.9348,56931.0
2023-12-06 11:00:00,126.98,127.16,125.87,126.32,11216.0,124.8758,125.0528,123.7842,124.2267,11216.0
2023-12-06 11:30:00,126.08,126.1,125.37,125.98,17693.0,123.9907,124.0104,123.2925,123.8924,17693.0
2023-12-06 12:00:00,125.94,126.09,125.48,125.52,10074.0,123.853,124.0005,123.4006,123.44,10074.0
2023-12-06 12:30:00,125.57,125.74,125.17,125.33,10366.0,123.4891,123.6563,123.0958,123.2531,10366.0
2023-12-06 13:00:00,125.47,125.93,125.16,125.93,14238.0,123.3908,123.8432,123.0859,123.8432,14238.0
2023-12-06 13:30:00,125.84,126.1,125.78,125.78,11222.0,123.7547,124.0104,123.6957,123.6957,11222.0
2023-12-06 14:00:00,125.79,125.86,124.94,124.94,16224.0,123.7055,123.7743,122.8696,122.8696,16224.0
2023-12-06 14:30:00,124.87,125.2,124.4,124.47,18126.0,122.8007,123.1253,122.3385,122.4074,18126.0
2023-12-06 15:00:00,124.45,124.63,123.77,123.77,22160.0,122.3877,122.5647,121.719,121.719,22160.0
2023-12-06 15:30:00,123.74,124.61,123.71,124.45,51942.0,121.6895,122.5451,121.66,122.3877,51942.0
2023-12-07 09:30:00,125.19,125.73,123.59,124.92,5997.0,123.1154,123.6465,121.542,122.8499,5997.0
2023-12-07 10:00:00,125.05,125.16,124.02,124.71,10745.0,122.9778,123.0859,121.9648,122.6434,10745.0
2023-12-07 10:30:00,124.71,124.93,124.12,124.13,32658.0,122.6434,122.8598,122.0632,122.073,32658.0
2023-12-07 11:00:00,124.11,124.23,123.19,123.65,10915.0,122.0533,122.1714,121.1486,121.601,10915.0
2023-12-07 11:30:00,123.66,123.82,123.29,123.43,9012.0,121.6108,121.7681,121.2469,121.3846,9012.0
2023-12-07 12:00:00,123.42,123.52,122.49,122.97,13712.0,121.3748,121.4731,120.4602,120.9322,13712.0
2023-12-07 12:30:00,122.95,123.9,122.91,123.49,25296.0,120.9126,121.8468,120.8732,121.4436,25296.0
2023-12-07 13:00:00,123.48,123.88,123.48,123.49,10827.0,121.4338,121.8272,121.4338,121.4436,10827.0
2023-12-07 13:30:00,123.46,123.71,123.43,123.43,10806.0,121.4141,121.66,121.3846,121.3846,10806.0
2023-12-07 14:00:00,123.53,124.1,123.43,123.96,36434.0,121.483,122.0435,121.3846,121.9058,36434.0
2023-12-07 14:30:00,123.9,123.99,123.68,123.69,22000.0,121.8468,121.9353,121.6305,121.6403,22000.0
2023-12-07 15:00:00,123.64,123.66,123.09,123.09,21108.0,121.5911,121.6108,121.0502,121.0502,21108.0
2023-12-07 15:30:00,123.13,123.39,123.09,123.29,91957.0,121.0896,121.3453,121.0502,121.2469,91957.0
2023-12-08 09:30:00,122.85,123.63,122.78,123.23,9433.0,120.8142,121.5813,120.7454,121.1879,9433.0
2023-12-08 10:00:00,123.45,124.4,123.25,124.4,18109.0,121.4043,122.3385,121.2076,122.3385,18109.0
2023-12-08 10:30:00,124.53,124.53,123.59,123.63,11185.0,122.4664,122.4664,121.542,121.5813,11185.0
2023-12-08 11:00:00,123.51,123.67,123.1,123.24,10119.0,121.4633,121.6206,121.0601,121.1978,10119.0
2023-12-08 11:30:00,123.25,123.87,123.25,123.58,9121.0,121.2076,121.8173,121.2076,121.5321,9121.0
2023-12-08 12:00:00,123.64,123.69,123.25,123.53,7644.0,121.5911,121.6403,121.2076,121.483,7644.0
2023-12-08 12:30:00,123.5,124.33,123.44,124.11,21106.0,121.4534,122.2697,121.3944,122.0533,21106.0
2023-12-08 13:00:00,124.09,124.39,123.77,124.39,25622.0,122.0337,122.3287,121.719,122.3287,25622.0
2023-12-08 13:30:00,124.47,124.55,124.03,124.2,12399.0,122.4074,122.486,121.9747,122.1418,12399.0
2023-12-08 14:00:00,124.27,124.49,124.22,124.37,6901.0,122.2107,122.427,122.1615,122.309,6901.0
2023-12-08 14:30:00,124.43,124.52,124.0,124.18,8096.0,122.368,122.4565,121.9452,122.1222,8096.0
2023-12-08 15:00:00,124.18,124.35,123.87,124.13,15077.0,122.1222,122.2894,121.8173,122.073,15077.0
2023-12-08 15:30:00,124.07,124.28,123.69,123.74,35540.0,122.014,122.2205,121.6403,121.6895,35540.0
2023-12-11 09:30:00,124.5,128.1,124.5,126.78,39017.0,122.4369,125.9772,122.4369,124.6791,39017.0
2023-12-11 10:00:00,126.82,127.9,126.61,127.35,32189.0,124.7184,125.7805,124.5119,125.2396,32189.0
2023-12-11 10:30:00,127.38,128.23,127.32,127.9,46234.0,125.2692,126.1051,125.2101,125.7805,46234.0
2023-12-11 11:00:00,127.97,129.15,127.96,129.01,40103.0,125.8494,127.0098,125.8395,126.8721,40103.0
2023-12-11 11:30:00,129.01,129.72,128.78,129.63,24829.0,126.8721,127.5704,126.646,127.4819,24829.0
2023-12-11 12:00:00,129.69,130.04,129.47,129.55,31519.0,127.5409,127.8851,127.3245,127.4032,31519.0
2023-12-11 12:30:00,129.55,130.0,129.46,129.82,26205.0,127.4032,127.8457,127.3147,127.6687,26205.0
2023-12-11 13:00:00,129.82,130.22,129.62,130.2,16561.0,127.6687,128.0621,127.472,128.0424,16561.0
2023-12-11 13:30:00,130.22,130.59,130.15,130.47,48370.0,128.0621,128.426,127.9933,128.3079,48370.0
2023-12-11 14:00:00,130.58,130.58,130.09,130.3,13644.0,128.4161,128.4161,127.9342,128.1408,13644.0
2023-12-11 14:30:00,130.3,130.7,130.22,130.57,19610.0,128.1408,128.5341,128.0621,128.4063,19610.0
2023-12-11 15:00:00,130.55,131.02,130.54,130.74,19912.0,128.3866,128.8488,128.3768,128.5735,19912.0
2023-12-11 15:30:00,130.65,130.93,130.22,130.44,78852.0,128.485,128.7603,128.0621,128.2784,78852.0
2023-12-12 09:30:00,130.61,130.61,129.47,129.81,7095.0,128.4456,128.4456,127.3245,127.6589,7095.0
2023-12-12 10:00:00,129.39,129.61,128.67,128.83,20933.0,127.2458,127.4622,126.5378,126.6951,20933.0
2023-12-12 10:30:00,128.93,129.56,128.86,129.56,5183.0,126.7935,127.413,126.7246,127.413,5183.0
2023-12-12 11:00:00,129.69,129.78,129.19,129.29,6523.0,127.5409,127.6294,127.0492,127.1475,6523.0
2023-12-12 11:30:00,129.31,129.34,128.78,128.96,8344.0,127.1672,127.1967,126.646,126.823,8344.0
2023-12-12 12:00:00,128.95,129.67,128.83,129.5,5278.0,126.8131,127.5212,126.6951,127.354,5278.0
2023-12-12 12:30:00,129.5,129.52,128.74,128.74,10069.0,127.354,127.3737,126.6066,126.6066,10069.0
2023-12-12 13:00:00,128.69,129.2,128.62,129.12,6860.0,126.5574,127.059,126.4886,126.9803,6860.0
2023-12-12 13:30:00,129.26,129.61,129.21,129.58,3350.0,127.118,127.4622,127.0688,127.4327,3350.0
2023-12-12 14:00:00,129.54,129.72,129.19,129.65,7319.0,127.3934,127.5704,127.0492,127.5015,7319.0
2023-12-12 14:30:00,129.59,130.15,129.58,130.1,10147.0,127.4425,127.9933,127.4327,127.9441,10147.0
2023-12-12 15:00:00,130.2,130.6,130.17,130.39,5283.0,128.0424,128.4358,128.0129,128.2293,5283.0
2023-12-12 15:30:00,130.29,130.34,129.11,129.29,44004.0,128.1309,128.1801,126.9705,127.1475,44004.0
2023-12-13 09:30:00,128.89,130.75,128.89,130.39,7740.0,126.7541,128.5833,126.7541,128.2293,7740.0
2023-12-13 10:00:00,130.43,131.49,130.23,130.64,30725.0,128.2686,129.311,128.0719,128.4751,30725.0
2023-12-13 10:30:00,130.61,131.64,130.51,131.56,11265.0,128.4456,129.4586,128.3473,129.3799,11265.0
2023-12-13 11:00:00,131.6,131.67,130.96,131.22,17674.0,129.4192,129.4881,128.7898,129.0455,17674.0
2023-12-13 11:30:00,131.31,131.5,131.01,131.21,27051.0,129.134,129.3209,128.839,129.0357,27051.0
2023-12-13 12:00:00,131.16,131.16,130.2,130.24,16044.0,128.9865,128.9865,128.0424,128.0818,16044.0
2023-12-13 12:30:00,130.21,130.64,130.2,130.52,7625.0,128.0523,128.4751,128.0424,128.3571,7625.0
2023-12-13 13:00:00,130.47,130.47,130.31,130.39,13011.0,128.3079,128.3079,128.1506,128.2293,13011.0
2023-12-13 13:30:00,130.38,130.51,130.29,130.43,6559.0,128.2194,128.3473,128.1309,128.2686,6559.0
2023-12-13 14:00:00,130.45,133.2,130.45,133.2,16420.0,128.2883,130.9927,128.2883,130.9927,16420.0
2023-12-13 14:30:00,133.22,136.44,133.12,136.42,82519.0,131.0124,134.179,130.914,134.1593,82519.0
2023-12-13 15:00:00,136.42,137.44,135.53,135.63,49461.0,134.1593,135.1624,133.2841,133.3824,49461.0
2023-12-13 15:30:00,135.66,136.21,135.24,136.12,104668.0,133.4119,133.9528,132.9989,133.8643,104668.0
2023-12-14 09:30:00,139.45,146.88,139.45,145.8,99372.0,137.1391,144.446,137.1391,143.3839,99372.0
2023-12-14 10:00:00,145.65,146.7,144.95,146.51,125375.0,143.2364,144.269,142.548,144.0821,125375.0
2023-12-14 10:30:00,146.53,148.02,146.49,147.86,56042.0,144.1018,145.5671,144.0625,145.4098,56042.0
2023-12-14 11:00:00,147.86,147.86,146.4,146.58,45169.0,145.4098,145.4098,143.974,144.151,45169.0
2023-12-14 11:30:00,146.59,148.25,146.59,148.2,50925.0,144.1608,145.7933,144.1608,145.7441,50925.0
2023-12-14 12:00:00,148.28,148.33,147.41,147.84,33803.0,145.8228,145.872,144.9672,145.3901,33803.0
2023-12-14 12:30:00,147.84,149.11,147.5,148.49,42377.0,145.3901,146.6391,145.0557,146.0293,42377.0
2023-12-14 13:00:00,148.34,148.62,147.93,148.15,20360.0,145.8818,146.1572,145.4786,145.695,20360.0
2023-12-14 13:30:00,147.87,148.62,147.64,148.09,29898.0,145.4196,146.1572,145.1934,145.636,29898.0
2023-12-14 14:00:00,148.07,149.31,148.07,149.23,81097.0,145.6163,146.8357,145.6163,146.7571,81097.0
2023-12-14 14:30:00,149.22,149.35,148.65,148.91,53404.0,146.7472,146.8751,146.1867,146.4424,53404.0
2023-12-14 15:00:00,148.96,149.01,148.17,148.69,32665.0,146.4915,146.5407,145.7146,146.226,32665.0
2023-12-14 15:30:00,148.69,149.02,148.34,148.76,121609.0,146.226,146.5506,145.8818,146.2949,121609.0
2023-12-15 09:30:00,148.39,148.56,146.71,147.84,56237.0,145.931,146.0982,144.2788,145.3901,56237.0
2023-12-15 10:00:00,147.89,148.62,147.14,147.65,17721.0,145.4393,146.1572,144.7017,145.2033,17721.0
2023-12-15 10:30:00,147.56,148.86,147.52,148.46,21198.0,145.1147,146.3932,145.0754,145.9998,21198.0
2023-12-15 11:00:00,148.47,149.29,148.47,148.92,18043.0,146.0097,146.8161,146.0097,146.4522,18043.0
2023-12-15 11:30:00,148.93,149.42,148.5,149.42,10801.0,146.462,146.9439,146.0392,146.9439,10801.0
2023-12-15 12:00:00,149.3,149.45,148.49,148.5,17819.0,146.8259,146.9734,146.0293,146.0392,17819.0
2023-12-15 12:30:00,148.49,148.8,148.2,148.24,11537.0,146.0293,146.3342,145.7441,145.7835,11537.0
2023-12-15 13:00:00,148.19,148.4,147.59,148.4,19650.0,145.7343,145.9408,145.1442,145.9408,19650.0
2023-12-15 13:30:00,148.38,148.39,146.33,146.56,17028.0,145.9212,145.931,143.9051,144.1313,17028.0
2023-12-15 14:00:00,146.62,146.94,145.73,145.84,19004.0,144.1903,144.505,143.3151,143.4232,19004.0
2023-12-15 14:30:00,145.95,146.25,145.45,145.98,15253.0,143.5314,143.8265,143.0397,143.5609,15253.0
2023-12-15 15:00:00,146.06,146.74,146.03,146.65,7850.0,143.6396,144.3083,143.6101,144.2198,7850.0
2023-12-15 15:30:00,146.72,146.8,146.25,146.48,62732.0,144.2887,144.3673,143.8265,144.0526,62732.0
2023-12-18 09:30:00,148.04,148.04,143.47,144.95,10601.0,145.5868,145.5868,141.0925,142.548,10601.0
2023-12-18 10:00:00,145.34,145.49,144.62,144.83,11604.0,142.9315,143.079,142.2235,142.43,11604.0
2023-12-18 10:30:00,144.64,144.82,143.41,143.94,9690.0,142.2431,142.4202,141.0335,141.5547,9690.0
2023-12-18 11:00:00,143.66,144.59,143.57,144.13,7160.0,141.2794,142.194,141.1909,141.7416,7160.0
2023-12-18 11:30:00,144.26,144.75,143.95,144.39,4700.0,141.8694,142.3513,141.5646,141.9973,4700.0
2023-12-18 12:00:00,144.39,145.09,144.27,144.54,22883.0,141.9973,142.6857,141.8793,142.1448,22883.0
2023-12-18 12:30:00,144.74,145.44,144.59,145.04,7463.0,142.3415,143.0299,142.194,142.6365,7463.0
2023-12-18 13:00:00,145.02,145.02,144.72,144.72,2966.0,142.6168,142.6168,142.3218,142.3218,2966.0
2023-12-18 13:30:00,144.68,144.97,144.66,144.87,4113.0,142.2825,142.5677,142.2628,142.4693,4113.0
2023-12-18 14:00:00,144.94,145.24,144.66,145.22,12713.0,142.5382,142.8332,142.2628,142.8135,12713.0
2023-12-18 14:30:00,145.17,146.11,145.17,146.06,12157.0,142.7644,143.6888,142.7644,143.6396,12157.0
2023-12-18 15:00:00,145.99,146.43,145.83,146.19,9848.0,143.5708,144.0035,143.4134,143.7674,9848.0
2023-12-18 15:30:00,146.16,146.16,145.1,145.19,29095.0,143.7379,143.7379,142.6955,142.784,29095.0
2023-12-19 09:30:00,146.62,148.95,145.75,148.63,7474.0,144.1903,146.4817,143.3347,146.167,7474.0
2023-12-19 10:00:00,148.55,148.56,147.46,147.73,4483.0,146.0883,146.0982,145.0164,145.2819,4483.0
2023-12-19 10:30:00,147.24,147.77,146.77,146.77,3379.0,144.8,145.3213,144.3378,144.3378,3379.0
2023-12-19 11:00:00,146.81,147.05,146.48,146.73,6567.0,144.3772,144.6132,144.0526,144.2985,6567.0
2023-12-19 11:30:00,146.7,146.7,146.19,146.28,3320.0,144.269,144.269,143.7674,143.856,3320.0
2023-12-19 12:00:00,146.04,146.17,145.72,146.17,3478.0,143.6199,143.7478,143.3052,143.7478,3478.0
2023-12-19 12:30:00,146.26,146.76,146.26,146.76,2813.0,143.8363,144.328,143.8363,144.328,2813.0
2023-12-19 13:00:00,146.72,146.72,146.33,146.53,2326.0,144.2887,144.2887,143.9051,144.1018,2326.0
2023-12-19 13:30:00,146.5,146.77,146.3,146.4,4644.0,144.0723,144.3378,143.8756,143.974,4644.0
2023-12-19 14:00:00,146.36,146.81,146.36,146.75,7450.0,143.9346,144.3772,143.9346,144.3182,7450.0
2023-12-19 14:30:00,146.87,146.87,146.42,146.5,6917.0,144.4362,144.4362,143.9936,144.0723,6917.0
2023-12-19 15:00:00,146.73,146.97,146.7,146.92,5180.0,144.2985,144.5345,144.269,144.4854,5180.0
2023-12-19 15:30:00,146.93,147.11,146.7,146.93,20751.0,144.4952,144.6722,144.269,144.4952,20751.0
2023-12-20 09:30:00,146.72,146.72,144.91,145.46,9104.0,144.2887,144.2887,142.5087,143.0495,9104.0
2023-12-20 10:00:00,145.74,146.6,145.39,146.24,13681.0,143.3249,144.1707,142.9807,143.8166,13681.0
2023-12-20 10:30:00,146.31,147.91,146.31,147.85,26210.0,143.8855,145.4589,143.8855,145.3999,26210.0
2023-12-20 11:00:00,147.83,147.95,147.23,147.82,8374.0,145.3803,145.4983,144.7902,145.3704,8374.0
2023-12-20 11:30:00,147.68,148.51,147.49,148.32,4757.0,145.2328,146.049,145.0459,145.8622,4757.0
2023-12-20 12:00:00,148.41,148.53,148.09,148.44,6847.0,145.9507,146.0687,145.636,145.9802,6847.0
2023-12-20 12:30:00,148.42,148.65,147.99,148.64,6603.0,145.9605,146.1867,145.5376,146.1768,6603.0
2023-12-20 13:00:00,148.54,148.76,148.26,148.33,7070.0,146.0785,146.2949,145.8031,145.872,7070.0
2023-12-20 13:30:00,148.4,148.92,148.4,148.75,6605.0,145.9408,146.4522,145.9408,146.285,6605.0
2023-12-20 14:00:00,148.75,149.13,148.52,148.89,7526.0,146.285,146.6587,146.0588,146.4227,7526.0
2023-12-20 14:30:00,148.89,148.89,146.81,147.07,11080.0,146.4227,146.4227,144.3772,144.6329,11080.0
2023-12-20 15:00:00,147.13,147.44,146.35,146.35,31043.0,144.6919,144.9967,143.9248,143.9248,31043.0
2023-12-20 15:30:00,146.42,146.54,144.56,144.68,52964.0,143.9936,144.1116,142.1645,142.2825,52964.0
2023-12-21 09:30:00,146.31,147.73,145.69,146.24,21752.0,143.8855,145.2819,143.2757,143.8166,21752.0
2023-12-21 10:00:00,146.24,146.47,145.47,145.47,30804.0,143.8166,144.0428,143.0594,143.0594,30804.0
2023-12-21 10:30:00,145.85,146.19,145.51,146.19,6362.0,143.4331,143.7674,143.0987,143.7674,6362.0
2023-12-21 11:00:00,146.71,147.14,146.63,147.14,2700.0,144.2788,144.7017,144.2002,144.7017,2700.0
2023-12-21 11:30:00,147.14,147.36,146.65,146.65,7031.0,144.7017,144.9181,144.2198,144.2198,7031.0
2023-12-21 12:00:00,146.42,146.67,146.0,146.4,4007.0,143.9936,144.2395,143.5806,143.974,4007.0
2023-12-21 12:30:00,146.3,146.51,146.11,146.31,7064.0,143.8756,144.0821,143.6888,143.8855,7064.0
2023-12-21 13:00:00,146.44,146.87,146.44,146.86,6923.0,144.0133,144.4362,144.0133,144.4263,6923.0
2023-12-21 13:30:00,147.01,147.01,146.57,146.94,10571.0,144.5739,144.5739,144.1412,144.505,10571.0
2023-12-21 14:00:00,147.02,147.11,146.64,147.04,10213.0,144.5837,144.6722,144.21,144.6034,10213.0
2023-12-21 14:30:00,147.09,147.11,146.66,146.68,4858.0,144.6525,144.6722,144.2297,144.2493,4858.0
2023-12-21 15:00:00,146.74,147.4,146.68,147.4,5877.0,144.3083,144.9574,144.2493,144.9574,5877.0
2023-12-21 15:30:00,147.44,147.92,146.91,147.78,48070.0,144.9967,145.4688,144.4755,145.3311,48070.0
2023-12-22 09:30:00,148.64,150.35,148.64,149.51,10774.0,146.1768,147.8585,146.1768,147.0324,10774.0
2023-12-22 10:00:00,149.47,149.86,149.15,149.73,10842.0,146.9931,147.3766,146.6784,147.2488,10842.0
2023-12-22 10:30:00,149.66,149.66,149.0,149.0,2109.0,147.1799,147.1799,146.5309,146.5309,2109.0
2023-12-22 11:00:00,148.8,149.33,148.55,148.88,3040.0,146.3342,146.8554,146.0883,146.4129,3040.0
2023-12-22 11:30:00,148.93,149.07,148.62,149.02,2958.0,146.462,146.5997,146.1572,146.5506,2958.0
2023-12-22 12:00:00,148.76,149.24,148.39,149.24,6854.0,146.2949,146.7669,145.931,146.7669,6854.0
2023-12-22 12:30:00,149.33,149.76,149.12,149.61,4245.0,146.8554,147.2783,146.6489,147.1308,4245.0
2023-12-22 13:00:00,149.57,149.57,149.14,149.16,4315.0,147.0914,147.0914,146.6686,146.6882,4315.0
2023-12-22 13:30:00,149.07,149.25,148.84,149.17,11621.0,146.5997,146.7767,146.3735,146.6981,11621.0
2023-12-22 14:00:00,149.09,149.18,148.05,148.17,7345.0,146.6194,146.7079,145.5966,145.7146,7345.0
2023-12-22 14:30:00,147.87,148.94,147.83,148.94,13704.0,145.4196,146.4719,145.3803,146.4719,13704.0
2023-12-22 15:00:00,149.03,149.16,148.74,149.06,8091.0,146.5604,146.6882,146.2752,146.5899,8091.0
2023-12-22 15:30:00,148.96,149.03,148.59,148.76,31146.0,146.4915,146.5604,146.1277,146.2949,31146.0
2023-12-26 09:30:00,149.16,149.67,148.98,149.66,1124.0,146.6882,147.1898,146.5112,147.1799,1124.0
2023-12-26 10:00:00,149.76,150.43,149.38,150.13,5194.0,147.2783,147.9372,146.9046,147.6422,5194.0
2023-12-26 10:30:00,150.35,150.73,150.14,150.33,5213.0,147.8585,148.2322,147.652,147.8388,5213.0
2023-12-26 11:00:00,150.31,150.55,150.21,150.37,4703.0,147.8192,148.0552,147.7208,147.8782,4703.0
2023-12-26 11:30:00,150.34,150.89,150.34,150.89,2669.0,147.8487,148.3896,147.8487,148.3896,2669.0
2023-12-26 12:00:00,150.75,151.64,150.7,151.64,5559.0,148.2519,149.1271,148.2027,149.1271,5559.0
2023-12-26 12:30:00,151.6,151.69,151.33,151.34,2289.0,149.0878,149.1763,148.8223,148.8321,2289.0
2023-12-26 13:00:00,151.44,151.81,151.44,151.58,2042.0,148.9304,149.2943,148.9304,149.0681,2042.0
2023-12-26 13:30:00,151.74,152.05,151.69,151.87,3559.0,149.2255,149.5303,149.1763,149.3533,3559.0
2023-12-26 14:00:00,152.1,152.35,151.99,152.12,5454.0,149.5795,149.8254,149.4713,149.5992,5454.0
2023-12-26 14:30:00,152.15,152.5,152.1,152.49,4867.0,149.6287,149.9729,149.5795,149.963,4867.0
2023-12-26 15:00:00,152.4,153.06,152.4,152.72,10320.0,149.8745,150.5236,149.8745,150.1892,10320.0
2023-12-26 15:30:00,152.81,152.82,151.62,151.67,35434.0,150.2777,150.2876,149.1075,149.1566,35434.0
2023-12-27 09:30:00,152.5,152.95,151.24,151.58,7442.0,149.9729,150.4154,148.7338,149.0681,7442.0
2023-12-27 10:00:00,151.78,151.81,151.16,151.16,3000.0,149.2648,149.2943,148.6551,148.6551,3000.0
2023-12-27 10:30:00,151.11,151.39,150.73,150.76,22776.0,148.6059,148.8813,148.2322,148.2617,22776.0
2023-12-27 11:00:00,150.93,151.41,150.9,151.22,19503.0,148.4289,148.9009,148.3994,148.7141,19503.0
2023-12-27 11:30:00,151.09,151.25,150.93,151.0,17377.0,148.5862,148.7436,148.4289,148.4977,17377.0
2023-12-27 12:00:00,150.96,151.35,150.86,151.35,9867.0,148.4584,148.8419,148.3601,148.8419,9867.0
2023-12-27 12:30:00,151.27,151.39,150.96,151.24,13315.0,148.7633,148.8813,148.4584,148.7338,13315.0
2023-12-27 13:00:00,151.39,152.04,151.23,151.75,25335.0,148.8813,149.5205,148.7239,149.2353,25335.0
2023-12-27 13:30:00,151.76,151.82,151.22,151.24,9085.0,149.2451,149.3042,148.7141,148.7338,9085.0
2023-12-27 14:00:00,151.05,151.19,150.67,150.92,4847.0,148.5469,148.6846,148.1732,148.4191,4847.0
2023-12-27 14:30:00,150.94,150.94,150.52,150.58,2562.0,148.4387,148.4387,148.0257,148.0847,2562.0
2023-12-27 15:00:00,150.64,150.89,150.47,150.69,3168.0,148.1437,148.3896,147.9765,148.1929,3168.0
2023-12-27 15:30:00,150.55,151.48,150.36,151.45,25487.0,148.0552,148.9698,147.8683,148.9403,25487.0
2023-12-28 09:30:00,151.23,151.78,150.04,150.46,10050.0,149.0721,149.6143,147.8991,148.3131,10050.0
2023-12-28 10:00:00,150.9,150.91,149.76,150.27,3876.0,148.7468,148.7567,147.6231,148.1258,3876.0
2023-12-28 10:30:00,150.28,150.65,149.51,149.61,5376.0,148.1357,148.5004,147.3767,147.4752,5376.0
2023-12-28 11:00:00,149.54,149.96,149.33,149.33,3743.0,147.4062,147.8202,147.1992,147.1992,3743.0
2023-12-28 11:30:00,149.46,149.46,148.81,149.13,7704.0,147.3274,147.3274,146.6866,147.0021,7704.0
2023-12-28 12:00:00,148.96,149.78,148.96,149.54,14284.0,146.8345,147.6428,146.8345,147.4062,14284.0
2023-12-28 12:30:00,149.6,149.81,149.6,149.64,10152.0,147.4654,147.6724,147.4654,147.5048,10152.0
2023-12-28 13:00:00,149.69,149.75,149.28,149.5,6473.0,147.5541,147.6132,147.1499,147.3668,6473.0
2023-12-28 13:30:00,149.27,149.71,149.25,149.26,2725.0,147.1401,147.5738,147.1204,147.1302,2725.0
2023-12-28 14:00:00,149.25,149.56,149.25,149.38,2522.0,147.1204,147.4259,147.1204,147.2485,2522.0
2023-12-28 14:30:00,149.42,149.57,149.38,149.47,2011.0,147.2879,147.4358,147.2485,147.3372,2011.0
2023-12-28 15:00:00,149.41,149.81,149.13,149.67,10794.0,147.2781,147.6724,147.0021,147.5344,10794.0
2023-12-28 15:30:00,149.67,150.02,149.47,149.6,28443.0,147.5344,147.8794,147.3372,147.4654,28443.0
2023-12-29 09:30:00,148.8,149.83,148.75,149.17,2221.0,146.6768,147.6921,146.6275,147.0415,2221.0
2023-12-29 10:00:00,149.5,149.6,148.71,148.83,6521.0,147.3668,147.4654,146.5881,146.7064,6521.0
2023-12-29 10:30:00,148.71,148.8,147.99,148.37,6040.0,146.5881,146.6768,145.8783,146.2529,6040.0
2023-12-29 11:00:00,148.57,148.71,147.88,147.89,3724.0,146.4501,146.5881,145.7699,145.7798,3724.0
2023-12-29 11:30:00,148.01,148.51,148.01,148.13,3350.0,145.8981,146.3909,145.8981,146.0163,3350.0
2023-12-29 12:00:00,148.14,148.41,148.05,148.27,1840.0,146.0262,146.2923,145.9375,146.1543,1840.0
2023-12-29 12:30:00,148.16,148.85,148.16,148.8,3470.0,146.0459,146.7261,146.0459,146.6768,3470.0
2023-12-29 13:00:00,148.78,149.1,148.47,148.9,4191.0,146.6571,146.9725,146.3515,146.7754,4191.0
2023-12-29 13:30:00,149.02,149.03,148.79,148.8,5324.0,146.8936,146.9035,146.6669,146.6768,5324.0
2023-12-29 14:00:00,148.92,148.92,148.65,148.65,1213.0,146.7951,146.7951,146.5289,146.5289,1213.0
2023-12-29 14:30:00,148.65,148.87,148.65,148.83,2191.0,146.5289,146.7458,146.5289,146.7064,2191.0
2023-12-29 15:00:00,148.78,149.11,148.68,149.0,8555.0,146.6571,146.9824,146.5585,146.8739,8555.0
2023-12-29 15:30:00,149.06,149.07,148.0,148.03,28360.0,146.9331,146.9429,145.8882,145.9178,28360.0
2024-01-02 09:30:00,147.15,148.51,146.3,147.99,17001.0,145.0503,146.3909,144.2125,145.8783,17001.0
2024-01-02 10:00:00,148.01,148.32,147.6,147.82,11674.0,145.8981,146.2036,145.4939,145.7108,11674.0
2024-01-02 10:30:00,147.59,147.94,146.52,146.75,21023.0,145.4841,145.8291,144.4293,144.656,21023.0
2024-01-02 11:00:00,146.78,147.81,146.78,147.71,6732.0,144.6856,145.7009,144.6856,145.6023,6732.0
2024-01-02 11:30:00,147.58,148.67,147.24,148.52,10983.0,145.4742,146.5486,145.139,146.4008,10983.0
2024-01-02 12:00:00,148.52,148.75,148.09,148.48,17987.0,146.4008,146.6275,145.9769,146.3614,17987.0
2024-01-02 12:30:00,148.47,148.92,148.3,148.55,12055.0,146.3515,146.7951,146.1839,146.4304,12055.0
2024-01-02 13:00:00,148.4,148.62,147.98,148.03,6478.0,146.2825,146.4994,145.8685,145.9178,6478.0
2024-01-02 13:30:00,147.91,147.91,146.83,146.84,7784.0,145.7995,145.7995,144.7349,144.7448,7784.0
2024-01-02 14:00:00,146.65,146.65,145.91,146.18,7533.0,144.5575,144.5575,143.828,144.0942,7533.0
2024-01-02 14:30:00,146.06,146.06,145.09,145.09,10523.0,143.9759,143.9759,143.0197,143.0197,10523.0
2024-01-02 15:00:00,145.12,145.35,144.63,145.25,19391.0,143.0493,143.276,142.5663,143.1774,19391.0
2024-01-02 15:30:00,145.1,145.26,144.6,144.76,51064.0,143.0296,143.1873,142.5367,142.6944,51064.0
2024-01-03 09:30:00,143.13,143.13,139.58,140.66,35160.0,141.0877,141.0877,137.5883,138.6529,35160.0
2024-01-03 10:00:00,140.53,141.08,139.49,140.21,23449.0,138.5248,139.0669,137.4996,138.2094,23449.0
2024-01-03 10:30:00,139.96,139.96,138.07,139.16,15300.0,137.9629,137.9629,136.0999,137.1743,15300.0
2024-01-03 11:00:00,139.29,140.05,139.19,139.87,21882.0,137.3025,138.0516,137.2039,137.8742,21882.0
2024-01-03 11:30:00,139.95,141.09,139.93,140.86,30433.0,137.9531,139.0768,137.9334,138.8501,30433.0
2024-01-03 12:00:00,140.96,141.84,140.84,141.69,20565.0,138.9487,139.8161,138.8304,139.6682,20565.0
2024-01-03 12:30:00,141.94,142.25,141.73,142.02,7528.0,139.9147,140.2202,139.7077,139.9935,7528.0
2024-01-03 13:00:00,142.19,142.43,142.03,142.32,3846.0,140.1611,140.3977,140.0034,140.2892,3846.0
2024-01-03 13:30:00,142.46,142.47,141.93,142.13,11569.0,140.4272,140.4371,139.9048,140.102,11569.0
2024-01-03 14:00:00,142.06,142.69,141.65,142.69,14518.0,140.033,140.654,139.6288,140.654,14518.0
2024-01-03 14:30:00,142.9,142.93,142.15,142.25,17264.0,140.861,140.8905,140.1217,140.2202,17264.0
2024-01-03 15:00:00,142.24,142.24,141.18,141.53,15196.0,140.2104,140.2104,139.1655,139.5105,15196.0
2024-01-03 15:30:00,141.5,142.17,141.41,141.5,79276.0,139.4809,140.1414,139.3922,139.4809,79276.0
2024-01-04 09:30:00,142.42,142.42,140.94,141.46,7372.0,140.3878,140.3878,138.9289,139.4415,7372.0
2024-01-04 10:00:00,141.27,142.84,141.27,141.68,27573.0,139.2542,140.8018,139.2542,139.6584,27573.0
2024-01-04 10:30:00,141.7,141.74,140.89,140.98,28931.0,139.6781,139.7175,138.8797,138.9684,28931.0
2024-01-04 11:00:00,141.0,141.4,140.78,141.24,10218.0,138.9881,139.3824,138.7712,139.2247,10218.0
2024-01-04 11:30:00,141.17,141.2,140.93,141.08,9882.0,139.1557,139.1852,138.9191,139.0669,9882.0
2024-01-04 12:00:00,141.0,141.01,140.15,140.17,38600.0,138.9881,138.9979,138.1502,138.1699,38600.0
2024-01-04 12:30:00,140.03,140.03,139.45,139.74,8415.0,138.0319,138.0319,137.4602,137.7461,8415.0
2024-01-04 13:00:00,139.8,140.27,139.64,139.65,13024.0,137.8052,138.2685,137.6475,137.6573,13024.0
2024-01-04 13:30:00,139.76,139.97,139.17,139.65,40936.0,137.7658,137.9728,137.1842,137.6573,40936.0
2024-01-04 14:00:00,139.65,140.11,139.36,139.5,18774.0,137.6573,138.1108,137.3715,137.5095,18774.0
2024-01-04 14:30:00,139.45,140.0,139.1,139.65,24402.0,137.4602,138.0024,137.1152,137.6573,24402.0
2024-01-04 15:00:00,139.66,140.32,139.31,139.48,56733.0,137.6672,138.3178,137.3222,137.4898,56733.0
2024-01-04 15:30:00,139.47,139.61,138.58,139.07,128429.0,137.4799,137.6179,136.6026,137.0856,128429.0
2024-01-05 09:30:00,137.96,140.36,137.96,140.34,8691.0,135.9915,138.3572,135.9915,138.3375,8691.0
2024-01-05 10:00:00,140.34,141.41,139.89,140.27,13871.0,138.3375,139.3922,137.8939,138.2685,13871.0
2024-01-05 10:30:00,140.08,140.55,139.8,140.43,6778.0,138.0812,138.5445,137.8052,138.4262,6778.0
2024-01-05 11:00:00,140.36,140.68,140.09,140.41,6470.0,138.3572,138.6726,138.0911,138.4065,6470.0
2024-01-05 11:30:00,140.37,140.41,140.02,140.16,3576.0,138.3671,138.4065,138.0221,138.1601,3576.0
2024-01-05 12:00:00,140.07,140.14,139.12,139.17,6669.0,138.0714,138.1404,137.1349,137.1842,6669.0
2024-01-05 12:30:00,139.23,139.51,139.05,139.47,4415.0,137.2433,137.5193,137.0659,137.4799,4415.0
2024-01-05 13:00:00,139.29,139.86,139.16,139.86,3577.0,137.3025,137.8643,137.1743,137.8643,3577.0
2024-01-05 13:30:00,139.94,140.21,139.81,139.88,2509.0,137.9432,138.2094,137.8151,137.8841,2509.0
2024-01-05 14:00:00,139.75,140.15,139.67,139.67,4270.0,137.7559,138.1502,137.6771,137.6771,4270.0
2024-01-05 14:30:00,139.84,139.84,138.74,138.74,5172.0,137.8446,137.8446,136.7603,136.7603,5172.0
2024-01-05 15:00:00,138.9,139.65,138.75,139.5,9645.0,136.918,137.6573,136.7702,137.5095,9645.0
2024-01-05 15:30:00,139.5,139.73,139.17,139.56,27305.0,137.5095,137.7362,137.1842,137.5686,27305.0
2024-01-08 09:30:00,138.52,139.97,137.35,138.3,2152.0,136.5435,137.9728,135.3902,136.3266,2152.0
2024-01-08 10:00:00,139.18,140.49,139.17,139.76,11912.0,137.1941,138.4854,137.1842,137.7658,11912.0
2024-01-08 10:30:00,139.98,140.73,139.98,140.23,3049.0,137.9826,138.7219,137.9826,138.2291,3049.0
2024-01-08 11:00:00,140.12,140.53,140.08,140.21,3197.0,138.1206,138.5248,138.0812,138.2094,3197.0
2024-01-08 11:30:00,140.21,140.36,140.04,140.34,1876.0,138.2094,138.3572,138.0418,138.3375,1876.0
2024-01-08 12:00:00,140.38,140.81,139.74,139.81,5921.0,138.3769,138.8008,137.7461,137.8151,5921.0
2024-01-08 12:30:00,139.77,140.1,139.63,139.94,3313.0,137.7756,138.1009,137.6376,137.9432,3313.0
2024-01-08 13:00:00,139.89,140.47,139.87,140.31,17728.0,137.8939,138.4656,137.8742,138.3079,17728.0
2024-01-08 13:30:00,140.22,140.46,140.06,140.31,4080.0,138.2192,138.4558,138.0615,138.3079,4080.0
2024-01-08 14:00:00,140.29,140.61,140.15,140.39,9027.0,138.2882,138.6036,138.1502,138.3868,9027.0
2024-01-08 14:30:00,140.43,140.89,140.37,140.89,9221.0,138.4262,138.8797,138.3671,138.8797,9221.0
2024-01-08 15:00:00,140.84,141.36,140.74,141.17,7274.0,138.8304,139.3429,138.7318,139.1557,7274.0
2024-01-08 15:30:00,141.15,141.78,141.07,141.51,23410.0,139.1359,139.757,139.0571,139.4908,23410.0
2024-01-09 09:30:00,139.89,139.89,138.08,139.24,5067.0,137.8939,137.8939,136.1097,137.2532,5067.0
2024-01-09 10:00:00,139.46,139.85,139.07,139.39,7629.0,137.4701,137.8545,137.0856,137.4011,7629.0
2024-01-09 10:30:00,139.43,139.62,138.7,139.06,4984.0,137.4405,137.6278,136.7209,137.0758,4984.0
2024-01-09 11:00:00,138.93,140.02,138.91,140.02,3636.0,136.9476,138.0221,136.9279,138.0221,3636.0
2024-01-09 11:30:00,140.09,140.4,139.86,140.21,4298.0,138.0911,138.3966,137.8643,138.2094,4298.0
2024-01-09 12:00:00,140.08,140.6,140.0,140.33,2562.0,138.0812,138.5938,138.0024,138.3276,2562.0
2024-01-09 12:30:00,140.33,140.45,140.1,140.43,3852.0,138.3276,138.4459,138.1009,138.4262,3852.0
2024-01-09 13:00:00,140.37,140.7,140.1,140.31,3118.0,138.3671,138.6924,138.1009,138.3079,3118.0
2024-01-09 13:30:00,140.45,140.97,140.42,140.72,1700.0,138.4459,138.9585,138.4164,138.7121,1700.0
2024-01-09 14:00:00,140.63,140.8,140.08,140.09,11853.0,138.6234,138.7909,138.0812,138.0911,11853.0
2024-01-09 14:30:00,140.13,140.2,139.8,139.96,4922.0,138.1305,138.1995,137.8052,137.9629,4922.0
2024-01-09 15:00:00,140.07,140.35,140.02,140.18,4233.0,138.0714,138.3474,138.0221,138.1798,4233.0
2024-01-09 15:30:00,140.3,140.3,139.99,140.27,18947.0,138.2981,138.2981,137.9925,138.2685,18947.0
2024-01-10 09:30:00,139.45,140.45,139.18,139.19,3659.0,137.4602,138.4459,137.1941,137.2039,3659.0
2024-01-10 10:00:00,139.2,139.51,138.81,139.48,4394.0,137.2138,137.5193,136.8293,137.4898,4394.0
2024-01-10 10:30:00,139.77,140.32,139.39,139.48,5230.0,137.7756,138.3178,137.4011,137.4898,5230.0
2024-01-10 11:00:00,139.53,139.67,139.17,139.56,3276.0,137.5391,137.6771,137.1842,137.5686,3276.0
2024-01-10 11:30:00,139.56,139.84,139.56,139.84,1598.0,137.5686,137.8446,137.5686,137.8446,1598.0
2024-01-10 12:00:00,139.97,139.97,139.58,139.73,2739.0,137.9728,137.9728,137.5883,137.7362,2739.0
2024-01-10 12:30:00,139.72,139.8,139.36,139.55,2308.0,137.7263,137.8052,137.3715,137.5588,2308.0
2024-01-10 13:00:00,139.53,140.15,139.5,139.87,4402.0,137.5391,138.1502,137.5095,137.8742,4402.0
2024-01-10 13:30:00,139.62,139.89,139.62,139.89,1685.0,137.6278,137.8939,137.6278,137.8939,1685.0
2024-01-10 14:00:00,139.77,140.35,139.71,140.3,11553.0,137.7756,138.3474,137.7165,138.2981,11553.0
2024-01-10 14:30:00,140.28,140.5,140.23,140.47,7077.0,138.2784,138.4952,138.2291,138.4656,7077.0
2024-01-10 15:00:00,140.44,140.88,139.99,140.02,9343.0,138.4361,138.8698,137.9925,138.0221,9343.0
2024-01-10 15:30:00,140.03,140.84,140.03,140.56,31947.0,138.0319,138.8304,138.0319,138.5544,31947.0
2024-01-11 09:30:00,139.77,140.85,139.53,139.95,25308.0,137.7756,138.8402,137.5391,137.9531,25308.0
2024-01-11 10:00:00,139.93,140.06,137.81,137.88,43021.0,137.9334,138.0615,135.8436,135.9126,43021.0
2024-01-11 10:30:00,138.02,138.15,137.38,137.49,21293.0,136.0506,136.1787,135.4197,135.5282,21293.0
2024-01-11 11:00:00,137.54,137.82,137.13,137.18,4229.0,135.5775,135.8535,135.1733,135.2226,4229.0
2024-01-11 11:30:00,137.19,137.8,137.17,137.2,16132.0,135.2324,135.8337,135.2127,135.2423,16132.0
2024-01-11 12:00:00,137.66,137.95,137.29,137.64,10633.0,135.6957,135.9816,135.331,135.676,10633.0
2024-01-11 12:30:00,137.76,138.1,137.37,138.04,7256.0,135.7943,136.1295,135.4099,136.0703,7256.0
2024-01-11 13:00:00,138.04,138.78,137.95,138.21,12279.0,136.0703,136.7998,135.9816,136.2379,12279.0
2024-01-11 13:30:00,138.1,138.4,137.86,138.4,10378.0,136.1295,136.4252,135.8929,136.4252,10378.0
2024-01-11 14:00:00,138.4,138.52,138.12,138.33,8886.0,136.4252,136.5435,136.1492,136.3562,8886.0
2024-01-11 14:30:00,138.32,138.48,137.95,138.37,14704.0,136.3463,136.504,135.9816,136.3956,14704.0
2024-01-11 15:00:00,138.35,138.58,137.89,138.42,16688.0,136.3759,136.6026,135.9225,136.4449,16688.0
2024-01-11 15:30:00,138.44,138.51,137.93,137.96,54124.0,136.4646,136.5336,135.9619,135.9915,54124.0
2024-01-12 09:30:00,139.3,140.74,138.78,138.78,6024.0,137.3123,138.7318,136.7998,136.7998,6024.0
2024-01-12 10:00:00,138.11,138.68,137.83,138.13,9708.0,136.1393,136.7012,135.8633,136.159,9708.0
2024-01-12 10:30:00,138.21,138.21,137.19,137.31,5225.0,136.2379,136.2379,135.2324,135.3507,5225.0
2024-01-12 11:00:00,137.27,137.85,137.1,137.85,26528.0,135.3113,135.883,135.1437,135.883,26528.0
2024-01-12 11:30:00,138.04,138.36,137.44,137.59,6224.0,136.0703,136.3858,135.4789,135.6267,6224.0
2024-01-12 12:00:00,137.67,137.95,137.48,137.73,3679.0,135.7056,135.9816,135.5183,135.7647,3679.0
2024-01-12 12:30:00,137.78,138.23,137.48,138.18,6194.0,135.814,136.2576,135.5183,136.2083,6194.0
2024-01-12 13:00:00,138.23,138.98,138.23,138.9,12942.0,136.2576,136.9969,136.2576,136.918,12942.0
2024-01-12 13:30:00,139.06,139.25,138.99,139.22,8126.0,137.0758,137.2631,137.0068,137.2335,8126.0
2024-01-12 14:00:00,139.12,139.34,138.97,139.12,10421.0,137.1349,137.3518,136.987,137.1349,10421.0
2024-01-12 14:30:00,139.04,139.08,138.42,138.47,7309.0,137.056,137.0955,136.4449,136.4942,7309.0
2024-01-12 15:00:00,138.43,138.7,138.21,138.4,8830.0,136.4548,136.7209,136.2379,136.4252,8830.0
2024-01-12 15:30:00,138.4,138.9,138.37,138.59,28920.0,136.4252,136.918,136.3956,136.6125,28920.0
2024-01-16 09:30:00,137.64,137.96,135.7,136.66,6924.0,135.676,135.9915,133.7637,134.71,6924.0
2024-01-16 10:00:00,136.14,136.72,135.44,135.84,10624.0,134.1974,134.7692,133.5074,133.9017,10624.0
2024-01-16 10:30:00,135.91,136.52,135.62,135.74,11912.0,133.9707,134.572,133.6848,133.8031,11912.0
2024-01-16 11:00:00,135.77,135.81,134.72,135.06,17721.0,133.8327,133.8721,132.7977,133.1328,17721.0
2024-01-16 11:30:00,135.07,135.19,134.48,134.77,6382.0,133.1427,133.261,132.5611,132.847,6382.0
2024-01-16 12:00:00,134.67,134.78,134.18,134.18,3666.0,132.7484,132.8568,132.2654,132.2654,3666.0
2024-01-16 12:30:00,134.07,134.24,133.78,134.1,12703.0,132.157,132.3245,131.8711,132.1865,12703.0
2024-01-16 13:00:00,134.03,134.83,134.03,134.8,17301.0,132.1175,132.9061,132.1175,132.8765,17301.0
2024-01-16 13:30:00,134.71,134.71,134.23,134.38,5536.0,132.7878,132.7878,132.3147,132.4625,5536.0
2024-01-16 14:00:00,134.43,134.5,133.92,134.18,8600.0,132.5118,132.5808,132.0091,132.2654,8600.0
2024-01-16 14:30:00,134.17,134.37,133.98,134.31,6092.0,132.2555,132.4527,132.0683,132.3935,6092.0
2024-01-16 15:00:00,134.36,134.55,134.31,134.43,9844.0,132.4428,132.6301,132.3935,132.5118,9844.0
2024-01-16 15:30:00,134.49,134.65,134.09,134.52,46439.0,132.571,132.7287,132.1767,132.6005,46439.0
2024-01-17 09:30:00,131.29,133.5,131.07,132.89,16740.0,129.4166,131.5951,129.1998,130.9938,16740.0
2024-01-17 10:00:00,132.85,134.31,132.85,133.82,15173.0,130.9544,132.3935,130.9544,131.9105,15173.0
2024-01-17 10:30:00,133.68,133.71,132.78,133.22,16353.0,131.7725,131.8021,130.8854,131.3191,16353.0
2024-01-17 11:00:00,133.18,133.63,133.06,133.2,6500.0,131.2797,131.7232,131.1614,131.2994,6500.0
2024-01-17 11:30:00,133.14,133.38,133.02,133.36,6655.0,131.2402,131.4768,131.1219,131.4571,6655.0
2024-01-17 12:00:00,133.36,133.49,132.93,132.94,3843.0,131.4571,131.5852,131.0332,131.0431,3843.0
2024-01-17 12:30:00,132.93,133.41,132.85,133.26,26247.0,131.0332,131.5064,130.9544,131.3585,26247.0
2024-01-17 13:00:00,133.27,133.41,132.92,132.94,4216.0,131.3684,131.5064,131.0234,131.0431,4216.0
2024-01-17 13:30:00,132.98,133.14,132.72,132.95,6057.0,131.0825,131.2402,130.8262,131.0529,6057.0
2024-01-17 14:00:00,133.18,133.24,133.03,133.15,2868.0,131.2797,131.3388,131.1318,131.2501,2868.0
2024-01-17 14:30:00,133.18,133.54,133.17,133.44,5454.0,131.2797,131.6345,131.2698,131.536,5454.0
2024-01-17 15:00:00,133.38,133.41,132.99,133.1,10450.0,131.4768,131.5064,131.0924,131.2008,10450.0
2024-01-17 15:30:00,133.12,133.82,133.07,133.5,29025.0,131.2205,131.9105,131.1712,131.5951,29025.0
2024-01-18 09:30:00,134.86,135.21,133.12,134.04,5270.0,132.9357,133.2807,131.2205,132.1274,5270.0
2024-01-18 10:00:00,133.84,135.43,133.64,135.24,18250.0,131.9302,133.4976,131.7331,133.3103,18250.0
2024-01-18 10:30:00,135.23,135.23,134.37,134.43,36403.0,133.3004,133.3004,132.4527,132.5118,36403.0
2024-01-18 11:00:00,134.29,134.71,133.92,134.71,5746.0,132.3738,132.7878,132.0091,132.7878,5746.0
2024-01-18 11:30:00,134.62,135.09,134.51,134.74,31040.0,132.6991,133.1624,132.5907,132.8174,31040.0
2024-01-18 12:00:00,134.74,134.9,134.42,134.66,69495.0,132.8174,132.9751,132.502,132.7385,69495.0
2024-01-18 12:30:00,134.81,135.09,134.49,134.83,3553.0,132.8864,133.1624,132.571,132.9061,3553.0
2024-01-18 13:00:00,134.81,135.24,134.74,134.8,11612.0,132.8864,133.3103,132.8174,132.8765,11612.0
2024-01-18 13:30:00,134.79,135.96,134.72,135.82,17990.0,132.8667,134.02,132.7977,133.882,17990.0
2024-01-18 14:00:00,136.0,136.85,135.89,136.78,4523.0,134.0594,134.8973,133.951,134.8283,4523.0
2024-01-18 14:30:00,137.08,137.09,136.59,136.85,9173.0,135.124,135.1339,134.641,134.8973,9173.0
2024-01-18 15:00:00,136.85,137.28,136.85,137.28,6131.0,134.8973,135.3212,134.8973,135.3212,6131.0
2024-01-18 15:30:00,137.27,137.79,137.02,137.71,67260.0,135.3113,135.8239,135.0649,135.745,67260.0
2024-01-19 09:30:00,137.8,138.91,137.02,138.21,13046.0,135.8337,136.9279,135.0649,136.2379,13046.0
2024-01-19 10:00:00,138.47,138.47,137.36,137.36,27212.0,136.4942,136.4942,135.4,135.4,27212.0
2024-01-19 10:30:00,137.37,137.76,137.21,137.55,23451.0,135.4099,135.7943,135.2522,135.5873,23451.0
2024-01-19 11:00:00,137.61,137.97,137.56,137.79,15717.0,135.6465,136.0013,135.5972,135.8239,15717.0
2024-01-19 11:30:00,137.79,137.86,137.3,137.5,12470.0,135.8239,135.8929,135.3409,135.538,12470.0
2024-01-19 12:00:00,137.5,137.71,137.42,137.68,9798.0,135.538,135.745,135.4592,135.7155,9798.0
2024-01-19 12:30:00,137.86,138.28,137.81,138.07,8623.0,135.8929,136.3069,135.8436,136.0999,8623.0
2024-01-19 13:00:00,138.15,139.28,138.08,139.28,36263.0,136.1787,137.2926,136.1097,137.2926,36263.0
2024-01-19 13:30:00,139.3,140.06,139.29,140.06,9027.0,137.3123,138.0615,137.3025,138.0615,9027.0
2024-01-19 14:00:00,140.08,141.08,139.99,141.07,17581.0,138.0812,139.0669,137.9925,139.0571,17581.0
2024-01-19 14:30:00,140.96,140.98,139.75,139.91,10323.0,138.9487,138.9684,137.7559,137.9136,10323.0
2024-01-19 15:00:00,139.94,140.33,139.22,139.72,23135.0,137.9432,138.3276,137.2335,137.7263,23135.0
2024-01-19 15:30:00,139.72,140.27,138.96,139.8,119340.0,137.7263,138.2685,136.9772,137.8052,119340.0
2024-01-22 09:30:00,141.08,142.09,140.95,141.34,5021.0,139.0669,140.0625,138.9388,139.3232,5021.0
2024-01-22 10:00:00,141.31,141.61,140.32,140.42,6227.0,139.2937,139.5894,138.3178,138.4164,6227.0
2024-01-22 10:30:00,140.47,140.64,139.8,140.27,18617.0,138.4656,138.6332,137.8052,138.2685,18617.0
2024-01-22 11:00:00,140.18,140.53,139.88,140.17,7676.0,138.1798,138.5248,137.8841,138.1699,7676.0
2024-01-22 11:30:00,140.24,140.8,140.2,140.39,11099.0,138.2389,138.7909,138.1995,138.3868,11099.0
2024-01-22 12:00:00,140.32,140.42,139.93,140.22,7702.0,138.3178,138.4164,137.9334,138.2192,7702.0
2024-01-22 12:30:00,140.22,140.22,139.82,140.19,4872.0,138.2192,138.2192,137.8249,138.1896,4872.0
2024-01-22 13:00:00,140.18,140.31,140.03,140.04,5671.0,138.1798,138.3079,138.0319,138.0418,5671.0
2024-01-22 13:30:00,140.14,140.33,140.09,140.19,4011.0,138.1404,138.3276,138.0911,138.1896,4011.0
2024-01-22 14:00:00,140.1,140.43,140.09,140.35,10367.0,138.1009,138.4262,138.0911,138.3474,10367.0
2024-01-22 14:30:00,140.35,140.64,140.35,140.43,7120.0,138.3474,138.6332,138.3474,138.4262,7120.0
2024-01-22 15:00:00,140.33,140.67,140.33,140.67,6304.0,138.3276,138.6628,138.3276,138.6628,6304.0
2024-01-22 15:30:00,140.63,140.67,140.28,140.35,35250.0,138.6234,138.6628,138.2784,138.3474,35250.0
2024-01-23 09:30:00,142.15,142.15,140.18,141.39,6021.0,140.1217,140.1217,138.1798,139.3725,6021.0
2024-01-23 10:00:00,141.36,141.36,140.06,140.26,7430.0,139.3429,139.3429,138.0615,138.2586,7430.0
2024-01-23 10:30:00,140.2,140.26,139.55,139.86,12333.0,138.1995,138.2586,137.5588,137.8643,12333.0
2024-01-23 11:00:00,139.74,140.12,139.65,139.65,14529.0,137.7461,138.1206,137.6573,137.6573,14529.0
2024-01-23 11:30:00,139.75,139.75,138.87,139.05,5194.0,137.7559,137.7559,136.8885,137.0659,5194.0
2024-01-23 12:00:00,139.08,139.14,138.68,138.69,5484.0,137.0955,137.1546,136.7012,136.711,5484.0
2024-01-23 12:30:00,138.69,138.73,138.35,138.52,4643.0,136.711,136.7505,136.3759,136.5435,4643.0
2024-01-23 13:00:00,138.43,138.7,138.36,138.47,6449.0,136.4548,136.7209,136.3858,136.4942,6449.0
2024-01-23 13:30:00,138.45,138.94,138.45,138.78,7461.0,136.4745,136.9575,136.4745,136.7998,7461.0
2024-01-23 14:00:00,138.77,139.11,138.73,139.07,8918.0,136.7899,137.1251,136.7505,137.0856,8918.0
2024-01-23 14:30:00,139.2,139.65,138.85,139.54,7614.0,137.2138,137.6573,136.8688,137.5489,7614.0
2024-01-23 15:00:00,139.43,139.85,139.42,139.46,7422.0,137.4405,137.8545,137.4306,137.4701,7422.0
2024-01-23 15:30:00,139.46,139.56,138.54,138.73,52124.0,137.4701,137.5686,136.5632,136.7505,52124.0
2024-01-24 09:30:00,141.27,141.27,137.4,138.32,23782.0,139.2542,139.2542,135.4395,136.3463,23782.0
2024-01-24 10:00:00,138.34,139.1,137.42,138.86,21798.0,136.366,137.1152,135.4592,136.8786,21798.0
2024-01-24 10:30:00,138.94,139.4,138.53,139.29,12594.0,136.9575,137.4109,136.5533,137.3025,12594.0
2024-01-24 11:00:00,139.36,139.62,139.08,139.42,19013.0,137.3715,137.6278,137.0955,137.4306,19013.0
2024-01-24 11:30:00,139.42,139.48,139.09,139.26,7423.0,137.4306,137.4898,137.1053,137.2729,7423.0
2024-01-24 12:00:00,139.25,139.25,138.99,139.18,7363.0,137.2631,137.2631,137.0068,137.1941,7363.0
2024-01-24 12:30:00,139.19,139.45,139.17,139.21,6092.0,137.2039,137.4602,137.1842,137.2236,6092.0
2024-01-24 13:00:00,139.28,139.5,137.96,138.16,8435.0,137.2926,137.5095,135.9915,136.1886,8435.0
2024-01-24 13:30:00,138.03,138.11,137.65,138.02,9506.0,136.0605,136.1393,135.6859,136.0506,9506.0
2024-01-24 14:00:00,137.82,137.86,136.41,136.82,22954.0,135.8535,135.8929,134.4636,134.8677,22954.0
2024-01-24 14:30:00,136.81,137.26,136.77,136.88,17389.0,134.8579,135.3014,134.8184,134.9269,17389.0
2024-01-24 15:00:00,136.88,137.0,136.08,136.16,14035.0,134.9269,135.0452,134.1383,134.2171,14035.0
2024-01-24 15:30:00,136.12,136.74,135.92,136.05,70729.0,134.1777,134.7889,133.9806,134.1087,70729.0
2024-01-25 09:30:00,137.78,138.56,136.08,138.56,20422.0,135.814,136.5829,134.1383,136.5829,20422.0
2024-01-25 10:00:00,139.11,139.32,138.33,138.75,16527.0,137.1251,137.3321,136.3562,136.7702,16527.0
2024-01-25 10:30:00,138.82,138.82,137.05,137.19,6014.0,136.8392,136.8392,135.0944,135.2324,6014.0
2024-01-25 11:00:00,137.26,138.14,137.26,138.01,9958.0,135.3014,136.1689,135.3014,136.0407,9958.0
2024-01-25 11:30:00,137.87,137.96,137.53,137.78,13402.0,135.9027,135.9915,135.5676,135.814,13402.0
2024-01-25 12:00:00,137.8,137.87,137.46,137.67,9942.0,135.8337,135.9027,135.4986,135.7056,9942.0
2024-01-25 12:30:00,137.52,137.64,137.28,137.39,5894.0,135.5577,135.676,135.3212,135.4296,5894.0
2024-01-25 13:00:00,137.49,138.08,137.37,137.37,5310.0,135.5282,136.1097,135.4099,135.4099,5310.0
2024-01-25 13:30:00,137.56,137.98,137.32,137.6,4777.0,135.5972,136.0112,135.3606,135.6366,4777.0
2024-01-25 14:00:00,137.58,138.03,137.35,138.03,7605.0,135.6169,136.0605,135.3902,136.0605,7605.0
2024-01-25 14:30:00,138.03,138.13,137.48,137.8,20410.0,136.0605,136.159,135.5183,135.8337,20410.0
2024-01-25 15:00:00,137.68,137.9,137.29,137.29,12456.0,135.7155,135.9323,135.331,135.331,12456.0
2024-01-25 15:30:00,137.42,137.91,137.35,137.83,64923.0,135.4592,135.9422,135.3902,135.8633,64923.0
2024-01-26 09:30:00,138.65,139.34,138.02,138.47,9411.0,136.6716,137.3518,136.0506,136.4942,9411.0
2024-01-26 10:00:00,138.67,139.06,137.71,138.03,15715.0,136.6913,137.0758,135.745,136.0605,15715.0
2024-01-26 10:30:00,138.01,138.55,137.85,138.43,12208.0,136.0407,136.573,135.883,136.4548,12208.0
2024-01-26 11:00:00,138.43,138.55,137.98,138.12,4214.0,136.4548,136.573,136.0112,136.1492,4214.0
2024-01-26 11:30:00,138.11,138.39,137.83,138.27,5472.0,136.1393,136.4153,135.8633,136.297,5472.0
2024-01-26 12:00:00,138.1,138.11,137.67,137.73,6832.0,136.1295,136.1393,135.7056,135.7647,6832.0
2024-01-26 12:30:00,137.73,137.74,137.02,137.11,2853.0,135.7647,135.7746,135.0649,135.1536,2853.0
2024-01-26 13:00:00,137.12,137.33,137.08,137.16,7182.0,135.1634,135.3704,135.124,135.2029,7182.0
2024-01-26 13:30:00,137.22,137.22,136.84,136.98,4961.0,135.262,135.262,134.8874,135.0254,4961.0
2024-01-26 14:00:00,137.0,137.19,136.69,136.86,8064.0,135.0452,135.2324,134.7396,134.9072,8064.0
2024-01-26 14:30:00,136.9,137.08,136.66,136.88,19132.0,134.9466,135.124,134.71,134.9269,19132.0
2024-01-26 15:00:00,136.83,136.83,136.58,136.58,11719.0,134.8776,134.8776,134.6312,134.6312,11719.0
2024-01-26 15:30:00,136.64,136.97,136.49,136.88,43190.0,134.6903,135.0156,134.5424,134.9269,43190.0
2024-01-29 09:30:00,136.5,137.62,136.5,136.91,5427.0,134.5523,135.6563,134.5523,134.9564,5427.0
2024-01-29 10:00:00,136.74,137.13,136.06,136.7,7882.0,134.7889,135.1733,134.1186,134.7494,7882.0
2024-01-29 10:30:00,136.42,137.08,136.19,137.08,14026.0,134.4734,135.124,134.2467,135.124,14026.0
2024-01-29 11:00:00,136.98,137.53,136.98,137.27,10828.0,135.0254,135.5676,135.0254,135.3113,10828.0
2024-01-29 11:30:00,137.25,137.4,136.99,137.09,5539.0,135.2916,135.4395,135.0353,135.1339,5539.0
2024-01-29 12:00:00,136.99,137.13,136.7,136.99,6172.0,135.0353,135.1733,134.7494,135.0353,6172.0
2024-01-29 12:30:00,137.08,137.25,136.99,137.12,7113.0,135.124,135.2916,135.0353,135.1634,7113.0
2024-01-29 13:00:00,137.06,137.27,137.05,137.13,10012.0,135.1043,135.3113,135.0944,135.1733,10012.0
2024-01-29 13:30:00,137.13,137.28,136.97,137.04,9511.0,135.1733,135.3212,135.0156,135.0846,9511.0
2024-01-29 14:00:00,137.04,137.36,137.03,137.2,10460.0,135.0846,135.4,135.0747,135.2423,10460.0
2024-01-29 14:30:00,137.21,137.59,137.18,137.26,10948.0,135.2522,135.6267,135.2226,135.3014,10948.0
2024-01-29 15:00:00,137.3,138.69,137.29,138.69,28828.0,135.3409,136.711,135.331,136.711,28828.0
2024-01-29 15:30:00,138.68,139.26,138.29,139.26,79699.0,136.7012,137.2729,136.3168,137.2729,79699.0
2024-01-30 09:30:00,137.81,139.55,137.81,139.54,6844.0,135.8436,137.5588,135.8436,137.5489,6844.0
2024-01-30 10:00:00,139.24,139.49,138.22,138.9,9250.0,137.2532,137.4996,136.2478,136.918,9250.0
2024-01-30 10:30:00,138.68,138.87,138.46,138.72,8777.0,136.7012,136.8885,136.4843,136.7406,8777.0
2024-01-30 11:00:00,138.68,139.45,138.62,139.45,4082.0,136.7012,137.4602,136.642,137.4602,4082.0
2024-01-30 11:30:00,139.52,139.6,139.1,139.5,4157.0,137.5292,137.6081,137.1152,137.5095,4157.0
2024-01-30 12:00:00,139.45,139.73,139.35,139.71,6228.0,137.4602,137.7362,137.3616,137.7165,6228.0
2024-01-30 12:30:00,139.63,139.63,139.21,139.33,2117.0,137.6376,137.6376,137.2236,137.3419,2117.0
2024-01-30 13:00:00,139.43,139.79,139.21,139.68,2518.0,137.4405,137.7953,137.2236,137.6869,2518.0
2024-01-30 13:30:00,139.78,139.99,139.59,139.61,9143.0,137.7855,137.9925,137.5982,137.6179,9143.0
2024-01-30 14:00:00,139.67,140.19,139.57,140.09,4411.0,137.6771,138.1896,137.5785,138.0911,4411.0
2024-01-30 14:30:00,140.13,140.18,139.98,140.03,6055.0,138.1305,138.1798,137.9826,138.0319,6055.0
2024-01-30 15:00:00,139.95,140.12,139.53,139.63,3280.0,137.9531,138.1206,137.5391,137.6376,3280.0
2024-01-30 15:30:00,139.64,139.64,138.86,138.88,27818.0,137.6475,137.6475,136.8786,136.8983,27818.0
2024-01-31 09:30:00,138.14,138.17,137.28,137.72,17185.0,136.1689,136.1985,135.3212,135.7549,17185.0
2024-01-31 10:00:00,137.73,138.02,136.93,137.09,22086.0,135.7647,136.0506,134.9762,135.1339,22086.0
2024-01-31 10:30:00,137.17,137.32,136.58,137.25,21174.0,135.2127,135.3606,134.6312,135.2916,21174.0
2024-01-31 11:00:00,137.2,137.43,136.82,136.82,5223.0,135.2423,135.469,134.8677,134.8677,5223.0
2024-01-31 11:30:00,136.91,136.91,135.85,135.87,8915.0,134.9564,134.9564,133.9116,133.9313,8915.0
2024-01-31 12:00:00,135.86,136.54,135.84,136.41,6226.0,133.9214,134.5917,133.9017,134.4636,6226.0
2024-01-31 12:30:00,136.41,136.75,136.12,136.75,9300.0,134.4636,134.7987,134.1777,134.7987,9300.0
2024-01-31 13:00:00,136.69,136.71,136.25,136.4,6007.0,134.7396,134.7593,134.3059,134.4537,6007.0
2024-01-31 13:30:00,136.49,136.68,136.26,136.38,3841.0,134.5424,134.7297,134.3157,134.434,3841.0
2024-01-31 14:00:00,136.44,136.44,134.73,135.0,9561.0,134.4931,134.4931,132.8075,133.0737,9561.0
2024-01-31 14:30:00,134.86,137.17,134.85,135.77,10922.0,132.9357,135.2127,132.9258,133.8327,10922.0
2024-01-31 15:00:00,135.24,135.24,133.32,134.48,29853.0,133.3103,133.3103,131.4177,132.5611,29853.0
2024-01-31 15:30:00,134.45,134.49,133.38,133.42,36793.0,132.5315,132.571,131.4768,131.5162,36793.0
2024-02-01 09:30:00,135.89,136.92,134.83,135.05,24450.0,133.951,134.9663,132.9061,133.123,24450.0
2024-02-01 10:00:00,134.89,135.79,134.42,135.5,15608.0,132.9653,133.8524,132.502,133.5666,15608.0
2024-02-01 10:30:00,135.85,135.85,134.07,134.07,10886.0,133.9116,133.9116,132.157,132.157,10886.0
2024-02-01 11:00:00,134.02,135.19,133.67,135.03,17633.0,132.1077,133.261,131.7627,133.1033,17633.0
2024-02-01 11:30:00,134.93,135.44,134.75,135.39,13021.0,133.0047,133.5074,132.8273,133.4581,13021.0
2024-02-01 12:00:00,135.4,136.22,135.35,136.13,15345.0,133.468,134.2763,133.4187,134.1876,15345.0
2024-02-01 12:30:00,136.18,137.45,136.13,136.92,30834.0,134.2369,135.4887,134.1876,134.9663,30834.0
2024-02-01 13:00:00,136.93,137.02,136.25,136.25,22036.0,134.9762,135.0649,134.3059,134.3059,22036.0
2024-02-01 13:30:00,136.3,136.79,135.98,136.62,32997.0,134.3551,134.8382,134.0397,134.6706,32997.0
2024-02-01 14:00:00,136.68,136.8,136.43,136.43,19609.0,134.7297,134.848,134.4833,134.4833,19609.0
2024-02-01 14:30:00,136.5,137.22,136.34,137.22,25832.0,134.5523,135.262,134.3946,135.262,25832.0
2024-02-01 15:00:00,137.1,137.69,136.63,136.75,44942.0,135.1437,135.7253,134.6804,134.7987,44942.0
2024-02-01 15:30:00,136.72,137.44,136.58,136.82,106116.0,134.7692,135.4789,134.6312,134.8677,106116.0
2024-02-02 09:30:00,135.72,136.95,134.96,136.95,45074.0,133.7834,134.9959,133.0343,134.9959,45074.0
2024-02-02 10:00:00,136.94,137.38,136.01,137.38,25268.0,134.986,135.4197,134.0693,135.4197,25268.0
2024-02-02 10:30:00,137.42,137.43,136.57,137.27,17154.0,135.4592,135.469,134.6213,135.3113,17154.0
2024-02-02 11:00:00,137.27,139.01,137.25,138.45,25413.0,135.3113,137.0265,135.2916,136.4745,25413.0
2024-02-02 11:30:00,138.55,139.07,138.44,138.45,13973.0,136.573,137.0856,136.4646,136.4745,13973.0
2024-02-02 12:00:00,138.53,138.83,137.99,138.19,11801.0,136.5533,136.849,136.021,136.2182,11801.0
2024-02-02 12:30:00,138.24,138.68,137.39,137.86,12817.0,136.2675,136.7012,135.4296,135.8929,12817.0
2024-02-02 13:00:00,138.05,138.24,137.79,137.85,11552.0,136.0802,136.2675,135.8239,135.883,11552.0
2024-02-02 13:30:00,137.7,138.19,137.64,138.09,7381.0,135.7352,136.2182,135.676,136.1196,7381.0
2024-02-02 14:00:00,138.13,138.78,138.05,138.28,22592.0,136.159,136.7998,136.0802,136.3069,22592.0
2024-02-02 14:30:00,138.21,139.02,138.19,138.92,16581.0,136.2379,137.0363,136.2182,136.9378,16581.0
2024-02-02 15:00:00,138.83,139.06,138.5,138.86,28615.0,136.849,137.0758,136.5238,136.8786,28615.0
2024-02-02 15:30:00,138.95,139.7,138.55,139.28,79566.0,136.9673,137.7066,136.573,137.2926,79566.0
2024-02-05 09:30:00,136.89,137.45,135.78,136.26,19482.0,134.9367,135.4887,133.8426,134.3157,19482.0
2024-02-05 10:00:00,135.88,136.23,135.13,135.87,11574.0,133.9411,134.2861,133.2018,133.9313,11574.0
2024-02-05 10:30:00,135.9,136.25,135.2,135.53,19657.0,133.9609,134.3059,133.2708,133.5961,19657.0
2024-02-05 11:00:00,135.45,136.02,135.41,135.77,17355.0,133.5173,134.0791,133.4778,133.8327,17355.0
2024-02-05 11:30:00,135.88,136.51,135.84,136.13,9200.0,133.9411,134.5621,133.9017,134.1876,9200.0
2024-02-05 12:00:00,136.12,137.04,136.01,136.97,58836.0,134.1777,135.0846,134.0693,135.0156,58836.0
2024-02-05 12:30:00,137.0,137.08,136.17,136.54,14570.0,135.0452,135.124,134.227,134.5917,14570.0
2024-02-05 13:00:00,136.47,136.66,136.18,136.18,9621.0,134.5227,134.71,134.2369,134.2369,9621.0
2024-02-05 13:30:00,136.09,136.5,136.06,136.2,4769.0,134.1481,134.5523,134.1186,134.2566,4769.0
2024-02-05 14:00:00,136.1,136.75,136.06,136.46,42577.0,134.158,134.7987,134.1186,134.5129,42577.0
2024-02-05 14:30:00,136.49,136.81,136.35,136.37,14818.0,134.5424,134.8579,134.4044,134.4241,14818.0
2024-02-05 15:00:00,136.36,136.53,136.1,136.47,15967.0,134.4143,134.5819,134.158,134.5227,15967.0
2024-02-05 15:30:00,136.47,136.64,135.89,136.09,49057.0,134.5227,134.6903,133.951,134.1481,49057.0
2024-02-06 09:30:00,136.66,137.47,135.55,137.23,13195.0,134.71,135.5085,133.6158,135.2719,13195.0
2024-02-06 10:00:00,137.2,137.41,136.73,137.22,19187.0,135.2423,135.4493,134.779,135.262,19187.0
2024-02-06 10:30:00,137.08,137.44,136.69,137.03,10547.0,135.124,135.4789,134.7396,135.0747,10547.0
2024-02-06 11:00:00,136.85,137.55,136.81,137.5,9634.0,134.8973,135.5873,134.8579,135.538,9634.0
2024-02-06 11:30:00,137.49,137.78,137.28,137.47,24819.0,135.5282,135.814,135.3212,135.5085,24819.0
2024-02-06 12:00:00,137.31,137.36,136.95,137.34,11831.0,135.3507,135.4,134.9959,135.3803,11831.0
2024-02-06 12:30:00,137.43,137.62,137.3,137.39,9512.0,135.469,135.6563,135.3409,135.4296,9512.0
2024-02-06 13:00:00,137.41,137.41,136.93,137.02,16027.0,135.4493,135.4493,134.9762,135.0649,16027.0
2024-02-06 13:30:00,137.01,138.01,137.01,137.93,9858.0,135.055,136.0407,135.055,135.9619,9858.0
2024-02-06 14:00:00,137.91,137.92,137.08,137.4,19324.0,135.9422,135.952,135.124,135.4395,19324.0
2024-02-06 14:30:00,137.41,137.96,137.3,137.95,16730.0,135.4493,135.9915,135.3409,135.9816,16730.0
2024-02-06 15:00:00,137.95,137.95,137.23,137.36,25558.0,135.9816,135.9816,135.2719,135.4,25558.0
2024-02-06 15:30:00,137.3,137.54,136.82,137.54,87583.0,135.3409,135.5775,134.8677,135.5775,87583.0
2024-02-07 09:30:00,138.6,139.21,136.7,136.83,64771.0,136.6223,137.2236,134.7494,134.8776,64771.0
2024-02-07 10:00:00,136.81,138.94,136.8,138.81,45331.0,134.8579,136.9575,134.848,136.8293,45331.0
2024-02-07 10:30:00,139.03,140.53,138.68,140.05,56883.0,137.0462,138.5248,136.7012,138.0516,56883.0
2024-02-07 11:00:00,140.0,140.09,139.43,139.67,13559.0,138.0024,138.0911,137.4405,137.6771,13559.0
2024-02-07 11:30:00,139.63,140.16,139.53,139.87,14803.0,137.6376,138.1601,137.5391,137.8742,14803.0
2024-02-07 12:00:00,139.82,140.73,139.46,140.56,24602.0,137.8249,138.7219,137.4701,138.5544,24602.0
2024-02-07 12:30:00,140.66,141.96,140.43,141.87,15212.0,138.6529,139.9344,138.4262,139.8457,15212.0
2024-02-07 13:00:00,141.83,142.21,141.44,141.99,21992.0,139.8062,140.1808,139.4218,139.964,21992.0
2024-02-07 13:30:00,142.0,142.63,142.0,142.25,11542.0,139.9738,140.5948,139.9738,140.2202,11542.0
2024-02-07 14:00:00,142.25,142.47,141.57,141.74,17456.0,140.2202,140.4371,139.5499,139.7175,17456.0
2024-02-07 14:30:00,141.8,142.26,141.62,142.11,38581.0,139.7767,140.2301,139.5992,140.0822,38581.0
2024-02-07 15:00:00,142.11,142.42,141.0,141.34,22763.0,140.0822,140.3878,138.9881,139.3232,22763.0
2024-02-07 15:30:00,141.34,141.41,140.71,140.72,91384.0,139.3232,139.3922,138.7022,138.7121,91384.0
2024-02-08 09:30:00,151.56,153.8,145.5,151.27,162003.0,149.3974,151.6054,143.4239,149.1115,162003.0
2024-02-08 10:00:00,151.13,152.13,150.23,150.39,51588.0,148.9735,149.9593,148.0864,148.2441,51588.0
2024-02-08 10:30:00,150.3,150.54,148.46,148.9,63782.0,148.1554,148.392,146.3416,146.7754,63782.0
2024-02-08 11:00:00,148.75,151.01,148.19,149.47,48202.0,146.6275,148.8553,146.0755,147.3372,48202.0
2024-02-08 11:30:00,149.46,150.53,149.37,149.71,26232.0,147.3274,148.3821,147.2387,147.5738,26232.0
2024-02-08 12:00:00,149.78,150.46,147.74,147.74,37074.0,147.6428,148.3131,145.6319,145.6319,37074.0
2024-02-08 12:30:00,147.59,148.92,147.49,147.85,25759.0,145.4841,146.7951,145.3855,145.7403,25759.0
2024-02-08 13:00:00,147.87,149.73,147.85,149.72,16828.0,145.7601,147.5935,145.7403,147.5837,16828.0
2024-02-08 13:30:00,149.73,151.04,149.5,150.66,35510.0,147.5935,148.8848,147.3668,148.5102,35510.0
2024-02-08 14:00:00,150.72,151.05,149.26,149.26,31925.0,148.5694,148.8947,147.1302,147.1302,31925.0
2024-02-08 14:30:00,149.2,149.54,148.38,148.74,35473.0,147.0711,147.4062,146.2628,146.6176,35473.0
2024-02-08 15:00:00,148.8,149.11,147.57,147.64,47030.0,146.6768,146.9824,145.4643,145.5333,47030.0
2024-02-08 15:30:00,147.52,148.16,146.84,148.0,145449.0,145.415,146.0459,144.7448,145.8882,145449.0
2024-02-09 09:30:00,148.33,150.23,147.88,149.24,39873.0,146.2135,148.0864,145.7699,147.1105,39873.0
2024-02-09 10:00:00,149.33,149.47,148.36,149.44,24385.0,147.1992,147.3372,146.2431,147.3077,24385.0
2024-02-09 10:30:00,149.34,150.34,149.34,150.28,19803.0,147.2091,148.1948,147.2091,148.1357,19803.0
2024-02-09 11:00:00,150.21,151.08,150.18,150.94,34385.0,148.0667,148.9243,148.0371,148.7862,34385.0
2024-02-09 11:30:00,150.89,151.06,150.39,150.98,18698.0,148.737,148.9045,148.2441,148.8257,18698.0
2024-02-09 12:00:00,150.99,151.49,150.88,151.49,8873.0,148.8355,149.3284,148.7271,149.3284,8873.0
2024-02-09 12:30:00,151.41,151.58,151.17,151.51,9338.0,149.2495,149.4171,149.013,149.3481,9338.0
2024-02-09 13:00:00,151.57,152.03,151.44,151.94,8606.0,149.4073,149.8607,149.2791,149.772,8606.0
2024-02-09 13:30:00,151.93,152.41,151.48,152.41,16694.0,149.7621,150.2353,149.3185,150.2353,16694.0
2024-02-09 14:00:00,152.4,152.7,151.95,151.99,27070.0,150.2254,150.5211,149.7818,149.8213,27070.0
2024-02-09 14:30:00,151.92,152.15,151.62,151.81,13606.0,149.7523,149.979,149.4565,149.6438,13606.0
2024-02-09 15:00:00,151.78,152.01,151.49,151.85,38748.0,149.6143,149.841,149.3284,149.6833,38748.0
2024-02-09 15:30:00,151.79,152.25,151.62,152.03,101571.0,149.6241,150.0776,149.4565,149.8607,101571.0
2024-02-12 09:30:00,151.74,153.47,151.14,153.4,15904.0,149.5748,151.2801,148.9834,151.2111,15904.0
2024-02-12 10:00:00,153.45,155.24,153.17,155.24,16440.0,151.2604,153.0249,150.9844,153.0249,16440.0
2024-02-12 10:30:00,155.21,155.59,153.97,153.97,17667.0,152.9953,153.3699,151.773,151.773,17667.0
2024-02-12 11:00:00,153.96,154.8,153.7,154.72,16387.0,151.7632,152.5912,151.5069,152.5123,16387.0
2024-02-12 11:30:00,154.67,155.31,154.67,155.23,16082.0,152.463,153.0939,152.463,153.015,16082.0
2024-02-12 12:00:00,155.24,155.73,155.15,155.52,18744.0,153.0249,153.5079,152.9362,153.3009,18744.0
2024-02-12 12:30:00,155.43,155.44,154.79,155.31,9052.0,153.2122,153.222,152.5813,153.0939,9052.0
2024-02-12 13:00:00,155.37,155.37,154.98,155.06,9859.0,153.153,153.153,152.7686,152.8475,9859.0
2024-02-12 13:30:00,155.07,155.31,154.98,155.2,15506.0,152.8573,153.0939,152.7686,152.9855,15506.0
2024-02-12 14:00:00,155.15,155.22,153.86,154.31,26185.0,152.9362,153.0052,151.6646,152.1082,26185.0
2024-02-12 14:30:00,154.31,154.75,154.24,154.72,30795.0,152.1082,152.5419,152.0392,152.5123,30795.0
2024-02-12 15:00:00,154.77,155.26,154.69,155.16,32512.0,152.5616,153.0446,152.4827,152.946,32512.0
2024-02-12 15:30:00,155.14,155.41,154.29,154.32,78468.0,152.9263,153.1925,152.0884,152.118,78468.0
2024-02-13 09:30:00,149.07,151.2,148.1,149.48,93999.0,146.9429,149.0425,145.9868,147.3471,93999.0
2024-02-13 10:00:00,149.59,150.99,148.72,150.99,40393.0,147.4555,148.8355,146.5979,148.8355,40393.0
2024-02-13 10:30:00,151.03,151.93,150.47,151.37,60564.0,148.875,149.7621,148.323,149.2101,60564.0
2024-02-13 11:00:00,151.42,152.52,151.32,151.8,16741.0,149.2594,150.3437,149.1608,149.634,16741.0
2024-02-13 11:30:00,151.86,152.3,151.56,151.67,9856.0,149.6931,150.1268,149.3974,149.5058,9856.0
2024-02-13 12:00:00,151.81,152.24,151.63,151.87,12363.0,149.6438,150.0677,149.4664,149.703,12363.0
2024-02-13 12:30:00,151.92,152.29,151.9,152.06,12748.0,149.7523,150.117,149.7326,149.8903,12748.0
2024-02-13 13:00:00,152.01,152.74,151.92,152.32,36690.0,149.841,150.5606,149.7523,150.1466,36690.0
2024-02-13 13:30:00,152.39,152.39,151.87,152.07,22668.0,150.2156,150.2156,149.703,149.9001,22668.0
2024-02-13 14:00:00,152.08,152.14,149.49,149.49,32535.0,149.91,149.9691,147.3569,147.3569,32535.0
2024-02-13 14:30:00,149.49,150.05,149.16,149.28,69074.0,147.3569,147.9089,147.0316,147.1499,69074.0
2024-02-13 15:00:00,149.24,149.6,148.99,149.56,20477.0,147.1105,147.4654,146.8641,147.4259,20477.0
2024-02-13 15:30:00,149.49,150.44,149.41,150.24,65935.0,147.3569,148.2934,147.2781,148.0962,65935.0
2024-02-14 09:30:00,151.33,152.62,150.16,151.67,33766.0,149.1707,150.4423,148.0174,149.5058,33766.0
2024-02-14 10:00:00,151.67,152.82,151.19,152.45,16633.0,149.5058,150.6394,149.0327,150.2747,16633.0
2024-02-14 10:30:00,152.37,152.79,151.65,152.1,51945.0,150.1958,150.6099,149.4861,149.9297,51945.0
2024-02-14 11:00:00,152.03,152.31,151.27,152.13,32872.0,149.8607,150.1367,149.1115,149.9593,32872.0
2024-02-14 11:30:00,152.13,152.13,150.96,150.98,13206.0,149.9593,149.9593,148.806,148.8257,13206.0
2024-02-14 12:00:00,151.06,151.35,150.11,151.34,33766.0,148.9045,149.1904,147.9681,149.1805,33766.0
2024-02-14 12:30:00,151.4,151.65,150.98,151.5,12716.0,149.2397,149.4861,148.8257,149.3383,12716.0
2024-02-14 13:00:00,151.5,151.76,150.47,151.03,30649.0,149.3383,149.5945,148.323,148.875,30649.0
2024-02-14 13:30:00,151.06,151.66,150.87,151.65,30442.0,148.9045,149.496,148.7172,149.4861,30442.0
2024-02-14 14:00:00,151.65,152.91,151.32,152.79,18752.0,149.4861,150.7281,149.1608,150.6099,18752.0
2024-02-14 14:30:00,152.86,153.19,152.68,153.18,20990.0,150.6789,151.0041,150.5014,150.9943,20990.0
2024-02-14 15:00:00,153.22,153.62,153.11,153.49,18894.0,151.0337,151.428,150.9253,151.2999,18894.0
2024-02-14 15:30:00,153.22,153.45,152.7,153.43,72502.0,151.0337,151.2604,150.5211,151.2407,72502.0
2024-02-15 09:30:00,154.28,156.44,153.65,156.15,24735.0,152.0786,154.2078,151.4576,153.9219,24735.0
2024-02-15 10:00:00,156.49,156.51,155.23,155.58,34691.0,154.2571,154.2768,153.015,153.36,34691.0
2024-02-15 10:30:00,155.56,156.49,155.52,156.29,29047.0,153.3403,154.2571,153.3009,154.0599,29047.0
2024-02-15 11:00:00,156.4,156.49,155.75,156.39,21355.0,154.1683,154.2571,153.5276,154.1585,21355.0
2024-02-15 11:30:00,156.22,156.6,156.22,156.6,10463.0,153.9909,154.3655,153.9909,154.3655,10463.0
2024-02-15 12:00:00,156.55,156.7,155.96,156.47,11111.0,154.3162,154.4641,153.7346,154.2373,11111.0
2024-02-15 12:30:00,156.44,156.53,156.22,156.28,7248.0,154.2078,154.2965,153.9909,154.0501,7248.0
2024-02-15 13:00:00,156.37,157.46,156.26,157.23,12197.0,154.1388,155.2132,154.0303,154.9865,12197.0
2024-02-15 13:30:00,157.31,157.83,157.05,157.52,20592.0,155.0654,155.5779,154.8091,155.2724,20592.0
2024-02-15 14:00:00,157.56,157.72,157.1,157.13,5250.0,155.3118,155.4695,154.8584,154.8879,5250.0
2024-02-15 14:30:00,157.27,157.51,157.19,157.32,8935.0,155.0259,155.2625,154.9471,155.0752,8935.0
2024-02-15 15:00:00,157.24,157.52,156.98,157.49,18000.0,154.9964,155.2724,154.7401,155.2428,18000.0
2024-02-15 15:30:00,157.46,157.68,156.86,157.51,65752.0,155.2132,155.4301,154.6218,155.2625,65752.0
2024-02-16 09:30:00,156.7,158.71,156.36,158.28,11191.0,154.4641,156.4454,154.1289,156.0215,11191.0
2024-02-16 10:00:00,158.08,159.52,157.91,159.0,18864.0,155.8244,157.2438,155.6568,156.7312,18864.0
2024-02-16 10:30:00,159.1,159.88,158.87,159.35,72516.0,156.8298,157.5987,156.6031,157.0762,72516.0
2024-02-16 11:00:00,159.46,160.75,159.19,160.56,21737.0,157.1847,158.4563,156.9185,158.269,21737.0
2024-02-16 11:30:00,160.48,160.59,159.89,160.27,12572.0,158.1901,158.2986,157.6085,157.9831,12572.0
2024-02-16 12:00:00,160.19,160.53,159.79,160.53,10384.0,157.9043,158.2394,157.51,158.2394,10384.0
2024-02-16 12:30:00,160.58,160.89,160.44,160.87,3036.0,158.2887,158.5943,158.1507,158.5746,3036.0
2024-02-16 13:00:00,160.83,161.03,159.96,160.9,23920.0,158.5351,158.7323,157.6775,158.6041,23920.0
2024-02-16 13:30:00,160.87,161.64,160.87,161.44,31377.0,158.5746,159.3336,158.5746,159.1364,31377.0
2024-02-16 14:00:00,161.35,162.09,161.35,162.02,30679.0,159.0477,159.7772,159.0477,159.7081,30679.0
2024-02-16 14:30:00,162.01,162.06,160.88,161.37,28241.0,159.6983,159.7476,158.5844,159.0674,28241.0
2024-02-16 15:00:00,161.4,161.88,161.37,161.87,27666.0,159.097,159.5701,159.0674,159.5603,27666.0
2024-02-16 15:30:00,161.93,161.98,160.93,161.43,172642.0,159.6194,159.6687,158.6337,159.1266,172642.0
2024-02-20 09:30:00,159.1,159.86,157.6,158.89,16477.0,156.8298,157.579,155.3512,156.6228,16477.0
2024-02-20 10:00:00,159.02,159.02,157.25,157.72,11410.0,156.751,156.751,155.0062,155.4695,11410.0
2024-02-20 10:30:00,157.65,159.25,157.64,159.12,16333.0,155.4005,156.9777,155.3906,156.8495,16333.0
2024-02-20 11:00:00,159.12,159.12,158.51,158.67,24797.0,156.8495,156.8495,156.2482,156.406,24797.0
2024-02-20 11:30:00,158.74,158.74,158.08,158.19,11822.0,156.475,156.475,155.8244,155.9328,11822.0
2024-02-20 12:00:00,158.14,158.15,157.58,157.77,8711.0,155.8835,155.8934,155.3315,155.5188,8711.0
2024-02-20 12:30:00,157.77,158.41,157.74,158.05,10692.0,155.5188,156.1497,155.4892,155.7948,10692.0
2024-02-20 13:00:00,158.21,158.7,158.21,158.55,8946.0,155.9525,156.4355,155.9525,156.2877,8946.0
2024-02-20 13:30:00,158.57,158.69,158.01,158.18,23915.0,156.3074,156.4257,155.7554,155.9229,23915.0
2024-02-20 14:00:00,158.18,158.32,157.79,158.25,17420.0,155.9229,156.0609,155.5385,155.9919,17420.0
2024-02-20 14:30:00,158.16,158.65,158.16,158.54,10160.0,155.9032,156.3862,155.9032,156.2778,10160.0
2024-02-20 15:00:00,158.53,159.01,158.46,158.98,13792.0,156.2679,156.7411,156.1989,156.7115,13792.0
2024-02-20 15:30:00,159.03,159.06,158.18,158.79,104085.0,156.7608,156.7904,155.9229,156.5242,104085.0
2024-02-21 09:30:00,158.25,159.45,157.96,158.84,20274.0,155.9919,157.1748,155.7061,156.5735,20274.0
2024-02-21 10:00:00,158.92,159.42,158.87,159.37,15459.0,156.6524,157.1452,156.6031,157.096,15459.0
2024-02-21 10:30:00,159.33,160.11,159.02,159.96,18006.0,157.0565,157.8254,156.751,157.6775,18006.0
2024-02-21 11:00:00,160.05,160.33,159.69,160.03,13973.0,157.7663,158.0423,157.4114,157.7465,13973.0
2024-02-21 11:30:00,160.15,160.15,159.09,159.66,13404.0,157.8648,157.8648,156.82,157.3818,13404.0
2024-02-21 12:00:00,159.71,159.91,159.36,159.69,7044.0,157.4311,157.6283,157.0861,157.4114,7044.0
2024-02-21 12:30:00,159.71,160.14,159.42,159.85,15638.0,157.4311,157.855,157.1452,157.5691,15638.0
2024-02-21 13:00:00,159.96,160.25,159.66,160.13,9193.0,157.6775,157.9634,157.3818,157.8451,9193.0
2024-02-21 13:30:00,160.18,160.55,160.04,160.45,26706.0,157.8944,158.2591,157.7564,158.1606,26706.0
2024-02-21 14:00:00,160.45,160.54,159.11,159.59,14899.0,158.1606,158.2493,156.8397,157.3128,14899.0
2024-02-21 14:30:00,159.67,159.76,159.46,159.7,20071.0,157.3917,157.4804,157.1847,157.4213,20071.0
2024-02-21 15:00:00,159.73,160.09,159.34,159.95,53012.0,157.4508,157.8057,157.0664,157.6677,53012.0
2024-02-21 15:30:00,159.98,160.99,159.98,160.98,88779.0,157.6973,158.6928,157.6973,158.683,88779.0
2024-02-22 09:30:00,162.85,165.47,162.85,164.63,48610.0,160.5263,163.1089,160.5263,162.2809,48610.0
2024-02-22 10:00:00,164.5,166.36,164.3,165.77,27350.0,162.1528,163.9862,161.9556,163.4046,27350.0
2024-02-22 10:30:00,166.15,166.77,165.25,165.63,20108.0,163.7792,164.3904,162.8921,163.2666,20108.0
2024-02-22 11:00:00,165.45,166.21,165.2,166.03,32055.0,163.0892,163.8384,162.8428,163.6609,32055.0
2024-02-22 11:30:00,165.97,166.96,165.95,166.58,12399.0,163.6018,164.5777,163.5821,164.2031,12399.0
2024-02-22 12:00:00,166.5,166.56,165.95,166.46,10258.0,164.1242,164.1834,163.5821,164.0848,10258.0
2024-02-22 12:30:00,166.59,167.51,166.42,167.28,29838.0,164.2129,165.1198,164.0454,164.8931,29838.0
2024-02-22 13:00:00,167.37,167.49,166.94,167.3,19032.0,164.9818,165.1001,164.5579,164.9128,19032.0
2024-02-22 13:30:00,167.3,167.31,166.79,166.94,18930.0,164.9128,164.9227,164.4101,164.5579,18930.0
2024-02-22 14:00:00,167.03,167.55,167.01,167.41,18075.0,164.6467,165.1592,164.6269,165.0212,18075.0
2024-02-22 14:30:00,167.55,167.55,166.53,166.76,13248.0,165.1592,165.1592,164.1538,164.3805,13248.0
2024-02-22 15:00:00,166.73,167.36,166.22,166.56,35964.0,164.3509,164.972,163.8482,164.1834,35964.0
2024-02-22 15:30:00,166.5,167.09,166.18,166.47,94591.0,164.1242,164.7058,163.8088,164.0947,94591.0
2024-02-23 09:30:00,167.11,168.06,166.6,167.62,18956.0,164.7255,165.662,164.2228,165.2282,18956.0
2024-02-23 10:00:00,167.78,168.79,167.17,168.72,48621.0,165.386,166.3815,164.7847,166.3125,48621.0
2024-02-23 10:30:00,168.78,168.88,168.0,168.01,16446.0,166.3717,166.4703,165.6028,165.6127,16446.0
2024-02-23 11:00:00,168.08,168.2,167.23,167.43,14453.0,165.6817,165.8,164.8438,165.041,14453.0
2024-02-23 11:30:00,167.35,167.63,166.99,167.6,19901.0,164.9621,165.2381,164.6072,165.2085,19901.0
2024-02-23 12:00:00,167.7,168.9,167.7,168.54,6922.0,165.3071,166.49,165.3071,166.1351,6922.0
2024-02-23 12:30:00,168.36,169.13,168.34,168.5,5823.0,165.9577,166.7167,165.938,166.0957,5823.0
2024-02-23 13:00:00,168.59,168.62,168.18,168.35,7192.0,166.1844,166.214,165.7803,165.9478,7192.0
2024-02-23 13:30:00,168.51,168.56,167.68,167.82,8829.0,166.1055,166.1548,165.2874,165.4254,8829.0
2024-02-23 14:00:00,167.82,168.12,167.49,167.75,15932.0,165.4254,165.7211,165.1001,165.3564,15932.0
2024-02-23 14:30:00,167.83,168.15,167.78,168.15,15949.0,165.4352,165.7507,165.386,165.7507,15949.0
2024-02-23 15:00:00,168.23,168.47,167.96,168.11,22512.0,165.8295,166.0661,165.5634,165.7113,22512.0
2024-02-23 15:30:00,168.2,168.8,168.1,168.48,72613.0,165.8,166.3914,165.7014,166.076,72613.0
2024-02-26 09:30:00,168.09,168.46,166.75,167.63,51874.0,165.6915,166.0563,164.3707,165.2381,51874.0
2024-02-26 10:00:00,167.53,167.86,166.8,167.62,12814.0,165.1395,165.4648,164.4199,165.2282,12814.0
2024-02-26 10:30:00,167.63,167.64,166.56,166.95,37954.0,165.2381,165.248,164.1834,164.5678,37954.0
2024-02-26 11:00:00,166.95,166.95,166.22,166.22,12616.0,164.5678,164.5678,163.8482,163.8482,12616.0
2024-02-26 11:30:00,166.23,166.92,165.94,166.88,17085.0,163.8581,164.5382,163.5722,164.4988,17085.0
2024-02-26 12:00:00,166.71,167.28,166.45,167.13,22620.0,164.3312,164.8931,164.0749,164.7452,22620.0
2024-02-26 12:30:00,167.15,167.98,166.9,167.91,16797.0,164.765,165.5831,164.5185,165.5141,16797.0
2024-02-26 13:00:00,167.92,168.2,167.61,168.0,18847.0,165.524,165.8,165.2184,165.6028,18847.0
2024-02-26 13:30:00,167.99,168.12,167.41,167.59,9457.0,165.593,165.7211,165.0212,165.1987,9457.0
2024-02-26 14:00:00,167.59,167.94,167.59,167.89,13506.0,165.1987,165.5437,165.1987,165.4944,13506.0
2024-02-26 14:30:00,167.84,168.15,167.75,168.15,16458.0,165.4451,165.7507,165.3564,165.7507,16458.0
2024-02-26 15:00:00,168.12,168.57,167.97,168.25,13076.0,165.7211,166.1647,165.5732,165.8493,13076.0
2024-02-26 15:30:00,168.22,168.26,166.98,167.51,48802.0,165.8197,165.8591,164.5974,165.1198,48802.0
2024-02-27 09:30:00,168.72,169.45,168.21,169.43,29589.0,166.3125,167.0321,165.8098,167.0124,29589.0
2024-02-27 10:00:00,169.47,170.29,169.12,170.29,43414.0,167.0518,167.8601,166.7068,167.8601,43414.0
2024-02-27 10:30:00,170.44,170.44,169.66,169.9,19466.0,168.008,168.008,167.2391,167.4757,19466.0
2024-02-27 11:00:00,169.92,169.98,169.22,169.22,15056.0,167.4954,167.5546,166.8054,166.8054,15056.0
2024-02-27 11:30:00,169.22,169.55,169.1,169.42,11664.0,166.8054,167.1307,166.6871,167.0026,11664.0
2024-02-27 12:00:00,169.42,169.59,169.18,169.49,16745.0,167.0026,167.1701,166.766,167.0716,16745.0
2024-02-27 12:30:00,169.43,169.44,168.88,168.89,15560.0,167.0124,167.0223,166.4703,166.4801,15560.0
2024-02-27 13:00:00,168.89,168.97,168.35,168.46,16126.0,166.4801,166.559,165.9478,166.0563,16126.0
2024-02-27 13:30:00,168.46,168.73,168.44,168.54,23279.0,166.0563,166.3224,166.0365,166.1351,23279.0
2024-02-27 14:00:00,168.49,168.74,168.16,168.48,23052.0,166.0858,166.3323,165.7605,166.076,23052.0
2024-02-27 14:30:00,168.48,168.67,168.44,168.63,17408.0,166.076,166.2633,166.0365,166.2238,17408.0
2024-02-27 15:00:00,168.73,168.94,168.56,168.87,13769.0,166.3224,166.5294,166.1548,166.4604,13769.0
2024-02-27 15:30:00,168.9,169.34,168.53,169.27,67730.0,166.49,166.9237,166.1253,166.8547,67730.0
2024-02-28 09:30:00,169.11,169.39,167.76,168.78,18095.0,166.697,166.973,165.3662,166.3717,18095.0
2024-02-28 10:00:00,168.77,169.42,168.76,168.79,9718.0,166.3618,167.0026,166.352,166.3815,9718.0
2024-02-28 10:30:00,168.75,169.94,168.72,169.63,9498.0,166.3421,167.5151,166.3125,167.2096,9498.0
2024-02-28 11:00:00,169.55,169.99,169.34,169.99,9072.0,167.1307,167.5644,166.9237,167.5644,9072.0
2024-02-28 11:30:00,169.95,170.67,169.95,170.64,4372.0,167.525,168.2347,167.525,168.2052,4372.0
2024-02-28 12:00:00,170.5,170.93,170.42,170.84,9355.0,168.0671,168.491,167.9883,168.4023,9355.0
2024-02-28 12:30:00,170.84,170.84,170.27,170.72,7492.0,168.4023,168.4023,167.8404,168.284,7492.0
2024-02-28 13:00:00,170.63,170.71,170.05,170.42,4944.0,168.1953,168.2742,167.6236,167.9883,4944.0
2024-02-28 13:30:00,170.42,170.75,170.42,170.57,9892.0,167.9883,168.3136,167.9883,168.1362,9892.0
2024-02-28 14:00:00,170.48,170.8,170.18,170.35,16802.0,168.0474,168.3629,167.7517,167.9193,16802.0
2024-02-28 14:30:00,170.4,170.54,170.25,170.44,14366.0,167.9686,168.1066,167.8207,168.008,14366.0
2024-02-28 15:00:00,170.42,170.53,170.25,170.41,15011.0,167.9883,168.0967,167.8207,167.9784,15011.0
2024-02-28 15:30:00,170.4,170.82,169.94,170.75,47703.0,167.9686,168.3826,167.5151,168.3136,47703.0
2024-02-29 09:30:00,171.57,172.38,170.83,172.34,13524.0,169.1219,169.9203,168.3924,169.8809,13524.0
2024-02-29 10:00:00,172.06,172.17,171.0,171.57,17935.0,169.6049,169.7133,168.56,169.1219,17935.0
2024-02-29 10:30:00,171.82,172.22,171.69,171.74,9754.0,169.3683,169.7626,169.2402,169.2895,9754.0
2024-02-29 11:00:00,171.74,171.74,171.0,171.0,44306.0,169.2895,169.2895,168.56,168.56,44306.0
2024-02-29 11:30:00,171.06,171.07,170.26,170.44,24917.0,168.6192,168.629,167.8306,168.008,24917.0
2024-02-29 12:00:00,170.47,170.87,170.26,170.87,7992.0,168.0376,168.4319,167.8306,168.4319,7992.0
2024-02-29 12:30:00,170.94,171.68,170.78,171.21,12645.0,168.5009,169.2303,168.3432,168.767,12645.0
2024-02-29 13:00:00,171.21,171.25,170.73,170.84,8345.0,168.767,168.8064,168.2939,168.4023,8345.0
2024-02-29 13:30:00,170.86,171.49,170.81,171.49,9225.0,168.422,169.043,168.3727,169.043,9225.0
2024-02-29 14:00:00,171.57,171.65,171.04,171.05,7804.0,169.1219,169.2007,168.5994,168.6093,7804.0
2024-02-29 14:30:00,171.09,171.37,170.9,171.28,20756.0,168.6487,168.9247,168.4614,168.836,20756.0
2024-02-29 15:00:00,171.33,171.43,171.04,171.38,13611.0,168.8853,168.9839,168.5994,168.9346,13611.0
2024-02-29 15:30:00,171.43,172.56,171.15,171.49,62469.0,168.9839,170.0978,168.7079,169.043,62469.0
2024-03-01 09:30:00,171.86,172.3,171.05,171.55,14980.0,169.4077,169.8415,168.6093,169.1022,14980.0
2024-03-01 10:00:00,171.72,172.76,171.72,172.08,13944.0,169.2697,170.2949,169.2697,169.6246,13944.0
2024-03-01 10:30:00,172.22,172.23,171.03,171.03,6748.0,169.7626,169.7725,168.5896,168.5896,6748.0
2024-03-01 11:00:00,171.22,171.76,170.98,171.37,9984.0,168.7769,169.3092,168.5403,168.9247,9984.0
2024-03-01 11:30:00,171.25,172.09,171.17,171.68,9974.0,168.8064,169.6345,168.7276,169.2303,9974.0
2024-03-01 12:00:00,171.83,171.94,171.42,171.68,6326.0,169.3782,169.4866,168.974,169.2303,6326.0
2024-03-01 12:30:00,171.57,171.76,171.5,171.59,1723.0,169.1219,169.3092,169.0529,169.1416,1723.0
2024-03-01 13:00:00,171.55,171.84,171.48,171.7,7016.0,169.1022,169.388,169.0332,169.25,7016.0
2024-03-01 13:30:00,171.66,171.85,171.55,171.76,2546.0,169.2106,169.3979,169.1022,169.3092,2546.0
2024-03-01 14:00:00,171.76,171.99,171.69,171.73,4576.0,169.3092,169.5359,169.2402,169.2796,4576.0
2024-03-01 14:30:00,171.73,171.82,171.47,171.71,8837.0,169.2796,169.3683,169.0233,169.2599,8837.0
2024-03-01 15:00:00,171.63,171.78,171.44,171.67,8794.0,169.181,169.3289,168.9937,169.2205,8794.0
2024-03-01 15:30:00,171.7,171.7,170.76,171.42,69257.0,169.25,169.25,168.3234,168.974,69257.0
2024-03-04 09:30:00,172.74,173.0,172.07,172.3,24582.0,170.2752,170.5315,169.6147,169.8415,24582.0
2024-03-04 10:00:00,172.11,172.62,172.0,172.09,7776.0,169.6542,170.1569,169.5457,169.6345,7776.0
2024-03-04 10:30:00,172.09,172.09,171.44,171.51,10865.0,169.6345,169.6345,168.9937,169.0627,10865.0
2024-03-04 11:00:00,171.5,171.94,171.37,171.59,6524.0,169.0529,169.4866,168.9247,169.1416,6524.0
2024-03-04 11:30:00,171.55,171.64,171.15,171.49,10658.0,169.1022,169.1909,168.7079,169.043,10658.0
2024-03-04 12:00:00,171.58,171.62,171.22,171.53,9953.0,169.1317,169.1712,168.7769,169.0825,9953.0
2024-03-04 12:30:00,171.53,172.55,171.43,172.46,8330.0,169.0825,170.0879,168.9839,169.9992,8330.0
2024-03-04 13:00:00,172.45,172.86,172.36,172.86,6324.0,169.9893,170.3935,169.9006,170.3935,6324.0
2024-03-04 13:30:00,172.86,173.0,172.43,172.81,9961.0,170.3935,170.5315,169.9696,170.3442,9961.0
2024-03-04 14:00:00,172.89,173.05,172.82,172.96,6949.0,170.423,170.5808,170.354,170.492,6949.0
2024-03-04 14:30:00,172.93,173.57,172.88,173.17,8682.0,170.4625,171.0933,170.4132,170.6991,8682.0
2024-03-04 15:00:00,173.12,173.36,172.94,172.95,7914.0,170.6498,170.8863,170.4723,170.4822,7914.0
2024-03-04 15:30:00,172.93,172.97,171.9,171.92,42659.0,170.4625,170.5019,169.4472,169.4669,42659.0
2024-03-05 09:30:00,170.59,171.95,170.19,170.3,16458.0,168.1559,169.4965,167.7616,167.87,16458.0
2024-03-05 10:00:00,170.42,171.24,170.36,170.36,11861.0,167.9883,168.7966,167.9291,167.9291,11861.0
2024-03-05 10:30:00,170.4,170.4,169.53,169.79,14918.0,167.9686,167.9686,167.111,167.3673,14918.0
2024-03-05 11:00:00,169.82,170.92,169.75,170.42,12949.0,167.3969,168.4812,167.3279,167.9883,12949.0
2024-03-05 11:30:00,170.42,170.63,170.26,170.47,8537.0,167.9883,168.1953,167.8306,168.0376,8537.0
2024-03-05 12:00:00,170.44,170.57,170.37,170.44,5687.0,168.008,168.1362,167.939,168.008,5687.0
2024-03-05 12:30:00,170.34,170.34,169.62,169.62,6762.0,167.9094,167.9094,167.1997,167.1997,6762.0
2024-03-05 13:00:00,169.53,169.62,169.27,169.3,10583.0,167.111,167.1997,166.8547,166.8843,10583.0
2024-03-05 13:30:00,169.24,169.24,168.19,168.2,6711.0,166.8251,166.8251,165.7901,165.8,6711.0
2024-03-05 14:00:00,168.24,168.77,168.24,168.39,25440.0,165.8394,166.3618,165.8394,165.9873,25440.0
2024-03-05 14:30:00,168.38,168.38,167.61,167.61,11710.0,165.9774,165.9774,165.2184,165.2184,11710.0
2024-03-05 15:00:00,167.51,167.52,166.12,166.15,17299.0,165.1198,165.1297,163.7496,163.7792,17299.0
2024-03-05 15:30:00,166.09,167.06,166.01,166.54,93234.0,163.7201,164.6762,163.6412,164.1637,93234.0
2024-03-06 09:30:00,168.55,168.67,167.51,167.74,5918.0,166.145,166.2633,165.1198,165.3465,5918.0
2024-03-06 10:00:00,167.64,168.11,167.08,167.7,7400.0,165.248,165.7113,164.6959,165.3071,7400.0
2024-03-06 10:30:00,168.03,168.03,167.11,167.42,16272.0,165.6324,165.6324,164.7255,165.0311,16272.0
2024-03-06 11:00:00,167.44,167.67,167.16,167.25,9975.0,165.0508,165.2775,164.7748,164.8635,9975.0
2024-03-06 11:30:00,167.18,167.87,166.94,167.45,8024.0,164.7945,165.4747,164.5579,165.0607,8024.0
2024-03-06 12:00:00,167.53,168.06,167.4,168.06,21244.0,165.1395,165.662,165.0114,165.662,21244.0
2024-03-06 12:30:00,168.06,168.63,167.99,168.28,5884.0,165.662,166.2238,165.593,165.8788,5884.0
2024-03-06 13:00:00,168.22,168.36,168.01,168.29,3815.0,165.8197,165.9577,165.6127,165.8887,3815.0
2024-03-06 13:30:00,168.25,168.25,166.99,167.47,21081.0,165.8493,165.8493,164.6072,165.0804,21081.0
2024-03-06 14:00:00,167.69,167.88,167.15,167.6,3299.0,165.2972,165.4845,164.765,165.2085,3299.0
2024-03-06 14:30:00,167.71,168.26,167.4,167.99,6505.0,165.317,165.8591,165.0114,165.593,6505.0
2024-03-06 15:00:00,167.89,168.08,167.2,167.6,3535.0,165.4944,165.6817,164.8142,165.2085,3535.0
2024-03-06 15:30:00,167.58,167.63,166.74,167.22,21005.0,165.1888,165.2381,164.3608,164.834,21005.0
2024-03-07 09:30:00,168.32,170.47,168.24,169.32,36096.0,165.9183,168.0376,165.8394,166.904,36096.0
2024-03-07 10:00:00,169.44,169.62,168.63,169.47,72198.0,167.0223,167.1997,166.2238,167.0518,72198.0
2024-03-07 10:30:00,169.75,170.07,168.9,169.54,83476.0,167.3279,167.6433,166.49,167.1208,83476.0
2024-03-07 11:00:00,169.51,169.51,168.88,169.14,17577.0,167.0913,167.0913,166.4703,166.7266,17577.0
2024-03-07 11:30:00,168.93,168.95,168.58,168.89,2368.0,166.5196,166.5393,166.1745,166.4801,2368.0
2024-03-07 12:00:00,169.15,169.24,168.75,168.75,5936.0,166.7364,166.8251,166.3421,166.3421,5936.0
2024-03-07 12:30:00,168.78,168.78,168.45,168.47,3302.0,166.3717,166.3717,166.0464,166.0661,3302.0
2024-03-07 13:00:00,168.63,168.89,168.47,168.48,8663.0,166.2238,166.4801,166.0661,166.076,8663.0
2024-03-07 13:30:00,168.48,168.62,168.18,168.58,8627.0,166.076,166.214,165.7803,166.1745,8627.0
2024-03-07 14:00:00,168.5,168.6,168.0,168.0,27105.0,166.0957,166.1943,165.6028,165.6028,27105.0
2024-03-07 14:30:00,167.95,167.98,167.62,167.76,13147.0,165.5535,165.5831,165.2282,165.3662,13147.0
2024-03-07 15:00:00,167.66,168.92,167.47,168.76,9756.0,165.2677,166.5097,165.0804,166.352,9756.0
2024-03-07 15:30:00,168.8,169.59,168.8,169.13,91516.0,166.3914,167.1701,166.3914,166.7167,91516.0
2024-03-08 09:30:00,172.28,175.56,172.28,174.74,24809.0,169.8218,173.0549,169.8218,172.2466,24809.0
2024-03-08 10:00:00,174.96,174.96,173.93,174.47,12306.0,172.4635,172.4635,171.4482,171.9805,12306.0
2024-03-08 10:30:00,174.25,174.55,173.49,174.23,7265.0,171.7636,172.0594,171.0145,171.7439,7265.0
2024-03-08 11:00:00,174.17,174.43,173.57,173.77,8266.0,171.6848,171.9411,171.0933,171.2905,8266.0
2024-03-08 11:30:00,173.78,175.0,173.45,174.58,12605.0,171.3003,172.5029,170.9751,172.0889,12605.0
2024-03-08 12:00:00,174.52,175.0,173.98,174.25,9920.0,172.0298,172.5029,171.4975,171.7636,9920.0
2024-03-08 12:30:00,174.24,174.4,173.45,173.45,5967.0,171.7538,171.9115,170.9751,170.9751,5967.0
2024-03-08 13:00:00,173.35,173.79,173.2,173.27,5950.0,170.8765,171.3102,170.7286,170.7976,5950.0
2024-03-08 13:30:00,173.24,173.45,171.53,172.05,20121.0,170.7681,170.9751,169.0825,169.595,20121.0
2024-03-08 14:00:00,172.43,173.43,172.32,173.24,26969.0,169.9696,170.9553,169.8612,170.7681,26969.0
2024-03-08 14:30:00,173.37,173.53,173.1,173.45,12554.0,170.8962,171.0539,170.6301,170.9751,12554.0
2024-03-08 15:00:00,173.56,173.59,172.41,172.41,34175.0,171.0835,171.1131,169.9499,169.9499,34175.0
2024-03-08 15:30:00,172.47,173.54,172.36,173.1,59110.0,170.009,171.0638,169.9006,170.6301,59110.0
2024-03-11 09:30:00,171.64,172.65,169.88,170.16,18423.0,169.1909,170.1865,167.456,167.732,18423.0
2024-03-11 10:00:00,169.88,169.88,168.7,168.82,8525.0,167.456,167.456,166.2928,166.4111,8525.0
2024-03-11 10:30:00,168.77,169.03,168.0,168.97,22273.0,166.3618,166.6181,165.6028,166.559,22273.0
2024-03-11 11:00:00,169.13,169.31,168.75,168.91,7492.0,166.7167,166.8941,166.3421,166.4998,7492.0
2024-03-11 11:30:00,168.86,169.15,168.24,169.12,9503.0,166.4506,166.7364,165.8394,166.7068,9503.0
2024-03-11 12:00:00,169.18,169.65,168.94,169.5,6130.0,166.766,167.2293,166.5294,167.0814,6130.0
2024-03-11 12:30:00,169.56,170.01,169.36,170.01,11135.0,167.1406,167.5841,166.9434,167.5841,11135.0
2024-03-11 13:00:00,170.26,170.58,169.85,170.38,6412.0,167.8306,168.146,167.4264,167.9489,6412.0
2024-03-11 13:30:00,170.41,170.41,170.09,170.29,4453.0,167.9784,167.9784,167.663,167.8601,4453.0
2024-03-11 14:00:00,170.26,170.39,169.87,170.17,6350.0,167.8306,167.9587,167.4461,167.7419,6350.0
2024-03-11 14:30:00,170.27,170.66,170.16,170.57,2530.0,167.8404,168.2249,167.732,168.1362,2530.0
2024-03-11 15:00:00,170.69,170.82,170.39,170.54,8155.0,168.2544,168.3826,167.9587,168.1066,8155.0
2024-03-11 15:30:00,170.48,171.73,170.48,171.58,60118.0,168.0474,169.2796,168.0474,169.1317,60118.0
2024-03-12 09:30:00,171.99,174.56,171.76,172.75,14062.0,169.5359,172.0692,169.3092,170.285,14062.0
2024-03-12 10:00:00,172.86,173.5,172.61,173.44,20301.0,170.3935,171.0243,170.147,170.9652,20301.0
2024-03-12 10:30:00,173.53,174.32,173.53,173.71,20606.0,171.0539,171.8326,171.0539,171.2313,20606.0
2024-03-12 11:00:00,173.77,174.31,173.73,174.23,16753.0,171.2905,171.8228,171.2511,171.7439,16753.0
2024-03-12 11:30:00,174.28,174.44,173.94,174.15,23603.0,171.7932,171.9509,171.4581,171.6651,23603.0
2024-03-12 12:00:00,174.15,174.38,173.87,173.92,6056.0,171.6651,171.8918,171.3891,171.4383,6056.0
2024-03-12 12:30:00,173.97,174.0,173.69,173.87,13347.0,171.4876,171.5172,171.2116,171.3891,13347.0
2024-03-12 13:00:00,173.87,173.93,173.41,173.42,26824.0,171.3891,171.4482,170.9356,170.9455,26824.0
2024-03-12 13:30:00,173.36,173.36,172.7,173.16,7148.0,170.8863,170.8863,170.2358,170.6892,7148.0
2024-03-12 14:00:00,173.18,173.81,173.18,173.81,6913.0,170.7089,171.3299,170.7089,171.3299,6913.0
2024-03-12 14:30:00,173.82,173.96,173.35,173.91,6525.0,171.3398,171.4778,170.8765,171.4285,6525.0
2024-03-12 15:00:00,173.89,174.91,173.79,174.81,12803.0,171.4088,172.4142,171.3102,172.3157,12803.0
2024-03-12 15:30:00,174.82,176.15,174.75,175.36,76497.0,172.3255,173.6365,172.2565,172.8578,76497.0
2024-03-13 09:30:00,175.45,175.72,174.2,174.86,22724.0,172.9465,173.2127,171.7144,172.3649,22724.0
2024-03-13 10:00:00,174.69,176.04,174.67,175.98,14711.0,172.1974,173.5281,172.1776,173.469,14711.0
2024-03-13 10:30:00,176.03,176.03,174.64,174.79,19072.0,173.5182,173.5182,172.1481,172.2959,19072.0
2024-03-13 11:00:00,174.66,175.16,174.5,175.16,30243.0,172.1678,172.6607,172.0101,172.6607,30243.0
2024-03-13 11:30:00,175.04,175.46,174.96,175.36,2588.0,172.5424,172.9564,172.4635,172.8578,2588.0
2024-03-13 12:00:00,175.31,175.59,175.31,175.4,2191.0,172.8085,173.0845,172.8085,172.8972,2191.0
2024-03-13 12:30:00,175.4,175.44,175.19,175.2,2562.0,172.8972,172.9367,172.6902,172.7001,2562.0
2024-03-13 13:00:00,174.93,175.16,174.66,174.77,10929.0,172.4339,172.6607,172.1678,172.2762,10929.0
2024-03-13 13:30:00,174.7,175.37,174.69,174.97,5051.0,172.2072,172.8677,172.1974,172.4734,5051.0
2024-03-13 14:00:00,174.96,175.44,174.89,175.44,4151.0,172.4635,172.9367,172.3945,172.9367,4151.0
2024-03-13 14:30:00,175.52,175.6,175.24,175.3,3805.0,173.0155,173.0944,172.7395,172.7987,3805.0
2024-03-13 15:00:00,175.23,175.32,174.36,174.41,18268.0,172.7297,172.8184,171.8721,171.9214,18268.0
2024-03-13 15:30:00,174.49,175.0,174.41,174.74,35934.0,172.0002,172.5029,171.9214,172.2466,35934.0
2024-03-14 09:30:00,174.97,174.97,173.6,173.7,10511.0,172.4734,172.4734,171.1229,171.2215,10511.0
2024-03-14 10:00:00,172.34,173.66,172.09,172.3,10888.0,169.8809,171.1821,169.6345,169.8415,10888.0
2024-03-14 10:30:00,172.3,173.26,172.29,172.33,9334.0,169.8415,170.7878,169.8316,169.871,9334.0
2024-03-14 11:00:00,172.5,172.69,172.13,172.19,4628.0,170.0386,170.2259,169.6739,169.733,4628.0
2024-03-14 11:30:00,172.37,172.56,172.08,172.56,5086.0,169.9105,170.0978,169.6246,170.0978,5086.0
2024-03-14 12:00:00,172.72,172.92,172.53,172.92,2314.0,170.2555,170.4526,170.0682,170.4526,2314.0
2024-03-14 12:30:00,172.97,173.27,172.6,172.6,1960.0,170.5019,170.7976,170.1372,170.1372,1960.0
2024-03-14 13:00:00,172.41,172.43,172.19,172.28,7465.0,169.9499,169.9696,169.733,169.8218,7465.0
2024-03-14 13:30:00,172.07,172.67,171.85,172.65,2429.0,169.6147,170.2062,169.3979,170.1865,2429.0
2024-03-14 14:00:00,172.65,172.65,171.71,171.72,4617.0,170.1865,170.1865,169.2599,169.2697,4617.0
2024-03-14 14:30:00,171.67,171.89,171.08,171.11,5258.0,169.2205,169.4373,168.6389,168.6684,5258.0
2024-03-14 15:00:00,171.1,171.1,169.98,170.25,5367.0,168.6586,168.6586,167.5546,167.8207,5367.0
2024-03-14 15:30:00,170.12,171.17,169.6,171.04,26833.0,167.6926,168.7276,167.18,168.5994,26833.0
2024-03-15 09:30:00,170.8,172.23,170.71,172.23,26682.0,168.3629,169.7725,168.2742,169.7725,26682.0
2024-03-15 10:00:00,171.86,174.07,171.73,173.67,9291.0,169.4077,171.5862,169.2796,171.1919,9291.0
2024-03-15 10:30:00,173.35,173.96,173.29,173.43,3748.0,170.8765,171.4778,170.8173,170.9553,3748.0
2024-03-15 11:00:00,173.41,173.48,173.08,173.28,908.0,170.9356,171.0046,170.6103,170.8075,908.0
2024-03-15 11:30:00,173.41,173.44,173.11,173.4,1406.0,170.9356,170.9652,170.6399,170.9258,1406.0
2024-03-15 12:00:00,173.33,173.44,173.08,173.11,1415.0,170.8568,170.9652,170.6103,170.6399,1415.0
2024-03-15 12:30:00,173.17,173.26,172.55,172.55,5542.0,170.6991,170.7878,170.0879,170.0879,5542.0
2024-03-15 13:00:00,172.29,173.29,172.29,173.19,4650.0,169.8316,170.8173,169.8316,170.7188,4650.0
2024-03-15 13:30:00,173.24,173.37,173.08,173.33,2948.0,170.7681,170.8962,170.6103,170.8568,2948.0
2024-03-15 14:00:00,173.42,173.42,173.07,173.14,9129.0,170.9455,170.9455,170.6005,170.6695,9129.0
2024-03-15 14:30:00,173.21,173.55,173.07,173.07,3741.0,170.7385,171.0736,170.6005,170.6005,3741.0
2024-03-15 15:00:00,173.0,173.56,172.98,173.19,6428.0,170.5315,171.0835,170.5118,170.7188,6428.0
2024-03-15 15:30:00,173.22,173.61,172.41,172.72,63871.0,170.7483,171.1328,169.9499,170.2555,63871.0
2024-03-18 09:30:00,173.72,173.72,172.49,173.36,11176.0,171.2412,171.2412,170.0288,170.8863,11176.0
2024-03-18 10:00:00,172.96,173.5,172.64,173.29,3393.0,170.492,171.0243,170.1766,170.8173,3393.0
2024-03-18 10:30:00,173.11,174.03,173.11,173.97,2521.0,170.6399,171.5468,170.6399,171.4876,2521.0
2024-03-18 11:00:00,173.97,174.33,173.8,173.8,5000.0,171.4876,171.8425,171.3201,171.3201,5000.0
2024-03-18 11:30:00,173.96,174.21,173.66,174.03,7467.0,171.4778,171.7242,171.1821,171.5468,7467.0
2024-03-18 12:00:00,173.89,174.07,173.74,173.99,15965.0,171.4088,171.5862,171.2609,171.5074,15965.0
2024-03-18 12:30:00,173.68,173.8,173.55,173.61,1400.0,171.2018,171.3201,171.0736,171.1328,1400.0
2024-03-18 13:00:00,173.46,173.94,173.45,173.94,4667.0,170.9849,171.4581,170.9751,171.4581,4667.0
2024-03-18 13:30:00,174.05,174.43,174.04,174.38,3100.0,171.5665,171.9411,171.5566,171.8918,3100.0
2024-03-18 14:00:00,174.29,174.71,174.05,174.67,12874.0,171.8031,172.2171,171.5665,172.1776,12874.0
2024-03-18 14:30:00,174.67,174.76,174.13,174.61,4234.0,172.1776,172.2664,171.6454,172.1185,4234.0
2024-03-18 15:00:00,174.54,174.65,174.0,174.0,3529.0,172.0495,172.1579,171.5172,171.5172,3529.0
2024-03-18 15:30:00,173.96,174.33,173.05,173.52,39354.0,171.4778,171.8425,170.5808,171.0441,39354.0
2024-03-19 09:30:00,172.45,174.9,172.45,174.07,9574.0,169.9893,172.4044,169.9893,171.5862,9574.0
2024-03-19 10:00:00,173.65,174.51,172.97,173.0,7915.0,171.1722,172.0199,170.5019,170.5315,7915.0
2024-03-19 10:30:00,173.17,173.33,172.33,172.63,7370.0,170.6991,170.8568,169.871,170.1668,7370.0
2024-03-19 11:00:00,172.62,173.43,172.49,173.01,7016.0,170.1569,170.9553,170.0288,170.5413,7016.0
2024-03-19 11:30:00,173.11,173.42,172.96,173.4,3177.0,170.6399,170.9455,170.492,170.9258,3177.0
2024-03-19 12:00:00,173.4,174.09,173.15,173.86,9908.0,170.9258,171.6059,170.6793,171.3792,9908.0
2024-03-19 12:30:00,173.96,174.29,173.74,173.78,7114.0,171.4778,171.8031,171.2609,171.3003,7114.0
2024-03-19 13:00:00,173.87,174.15,173.56,173.62,11488.0,171.3891,171.6651,171.0835,171.1426,11488.0
2024-03-19 13:30:00,173.61,173.94,173.42,173.94,10584.0,171.1328,171.4581,170.9455,171.4581,10584.0
2024-03-19 14:00:00,173.86,174.19,173.65,173.74,9776.0,171.3792,171.7045,171.1722,171.2609,9776.0
2024-03-19 14:30:00,173.75,174.25,173.65,173.91,9460.0,171.2708,171.7636,171.1722,171.4285,9460.0
2024-03-19 15:00:00,173.99,174.45,173.92,174.37,21117.0,171.5074,171.9608,171.4383,171.8819,21117.0
2024-03-19 15:30:00,174.4,174.59,173.9,173.96,50543.0,171.9115,172.0988,171.4186,171.4778,50543.0
2024-03-20 09:30:00,174.24,174.53,174.04,174.52,3240.0,171.7538,172.0396,171.5566,172.0298,3240.0
2024-03-20 10:00:00,174.22,175.34,174.22,175.34,2966.0,171.7341,172.8381,171.7341,172.8381,2966.0
2024-03-20 10:30:00,175.64,175.64,175.17,175.53,4705.0,173.1338,173.1338,172.6705,173.0254,4705.0
2024-03-20 11:00:00,175.55,175.67,175.16,175.16,9789.0,173.0451,173.1634,172.6607,172.6607,9789.0
2024-03-20 11:30:00,175.46,175.46,174.73,174.75,17815.0,172.9564,172.9564,172.2368,172.2565,17815.0
2024-03-20 12:00:00,174.64,174.66,174.35,174.42,9872.0,172.1481,172.1678,171.8622,171.9312,9872.0
2024-03-20 12:30:00,174.34,174.61,174.06,174.4,25613.0,171.8524,172.1185,171.5764,171.9115,25613.0
2024-03-20 13:00:00,174.5,174.76,174.11,174.75,35664.0,172.0101,172.2664,171.6256,172.2565,35664.0
2024-03-20 13:30:00,174.8,174.8,174.0,174.15,19774.0,172.3058,172.3058,171.5172,171.6651,19774.0
2024-03-20 14:00:00,174.28,176.75,174.14,175.58,8379.0,171.7932,174.228,171.6552,173.0747,8379.0
2024-03-20 14:30:00,175.92,176.83,175.04,176.66,12597.0,173.4098,174.3068,172.5424,174.1393,12597.0
2024-03-20 15:00:00,176.66,178.06,176.66,178.0,46206.0,174.1393,175.5193,174.1393,175.4601,46206.0
2024-03-20 15:30:00,178.04,178.8,177.1,177.68,80294.0,175.4996,176.2487,174.573,175.1447,80294.0
2024-03-21 09:30:00,179.64,180.38,178.79,180.13,17422.0,177.0767,177.8062,176.2389,177.5597,17422.0
2024-03-21 10:00:00,180.44,181.78,180.18,181.71,12631.0,177.8653,179.1862,177.609,179.1172,12631.0
2024-03-21 10:30:00,181.63,182.27,181.43,181.84,7494.0,179.0383,179.6692,178.8412,179.2453,7494.0
2024-03-21 11:00:00,181.79,182.46,181.73,182.19,13272.0,179.1961,179.8565,179.1369,179.5903,13272.0
2024-03-21 11:30:00,182.26,182.61,182.08,182.45,9117.0,179.6593,180.0044,179.4819,179.8466,9117.0
2024-03-21 12:00:00,182.5,183.27,182.48,183.27,6886.0,179.8959,180.6549,179.8762,180.6549,6886.0
2024-03-21 12:30:00,183.46,183.85,182.93,183.79,15048.0,180.8422,181.2267,180.3198,181.1675,15048.0
2024-03-21 13:00:00,183.47,183.47,183.09,183.42,5688.0,180.8521,180.8521,180.4775,180.8028,5688.0
2024-03-21 13:30:00,183.42,183.59,182.89,182.9,11125.0,180.8028,180.9704,180.2804,180.2902,11125.0
2024-03-21 14:00:00,182.83,183.37,182.7,183.27,9542.0,180.2212,180.7535,180.0931,180.6549,9542.0
2024-03-21 14:30:00,183.39,183.39,182.78,182.88,10896.0,180.7732,180.7732,180.1719,180.2705,10896.0
2024-03-21 15:00:00,182.87,183.29,182.72,182.98,34631.0,180.2606,180.6746,180.1128,180.3691,34631.0
2024-03-21 15:30:00,182.98,183.02,182.37,182.37,46849.0,180.3691,180.4085,179.7678,179.7678,46849.0
2024-03-22 09:30:00,182.1,182.85,181.09,181.25,37200.0,179.5016,180.2409,178.506,178.6638,37200.0
2024-03-22 10:00:00,181.44,181.81,181.05,181.26,42433.0,178.851,179.2158,178.4666,178.6736,42433.0
2024-03-22 10:30:00,181.03,181.28,180.2,180.31,9427.0,178.4469,178.6933,177.6287,177.7372,9427.0
2024-03-22 11:00:00,180.31,180.86,180.07,180.63,5117.0,177.7372,178.2793,177.5006,178.0526,5117.0
2024-03-22 11:30:00,180.6,181.04,180.15,180.21,7748.0,178.023,178.4568,177.5795,177.6386,7748.0
2024-03-22 12:00:00,180.21,180.68,180.1,180.68,5865.0,177.6386,178.1019,177.5302,178.1019,5865.0
2024-03-22 12:30:00,180.67,181.16,180.49,180.83,8222.0,178.092,178.575,177.9146,178.2498,8222.0
2024-03-22 13:00:00,180.79,180.97,180.5,180.74,12558.0,178.2103,178.3878,177.9245,178.161,12558.0
2024-03-22 13:30:00,180.7,181.07,180.26,181.04,7732.0,178.1216,178.4863,177.6879,178.4568,7732.0
2024-03-22 14:00:00,181.13,181.56,181.1,181.51,7998.0,178.5455,178.9693,178.5159,178.92,7998.0
2024-03-22 14:30:00,181.47,181.51,181.12,181.37,10877.0,178.8806,178.92,178.5356,178.782,10877.0
2024-03-22 15:00:00,181.36,181.67,181.1,181.46,19558.0,178.7722,179.0778,178.5159,178.8708,19558.0
2024-03-22 15:30:00,181.48,181.51,180.75,181.24,50574.0,178.8905,178.92,178.1709,178.6539,50574.0
2024-03-25 09:30:00,182.77,182.77,181.74,182.72,3843.0,180.1621,180.1621,179.1468,180.1128,3843.0
2024-03-25 10:00:00,181.96,183.26,181.95,182.66,5571.0,179.3636,180.6451,179.3538,180.0536,5571.0
2024-03-25 10:30:00,182.57,182.57,181.63,181.86,3607.0,179.9649,179.9649,179.0383,179.2651,3607.0
2024-03-25 11:00:00,181.86,181.92,181.21,181.25,7362.0,179.2651,179.3242,178.6243,178.6638,7362.0
2024-03-25 11:30:00,181.05,181.68,181.05,181.58,4413.0,178.4666,179.0876,178.4666,178.989,4413.0
2024-03-25 12:00:00,181.45,181.8,181.44,181.8,4567.0,178.8609,179.2059,178.851,179.2059,4567.0
2024-03-25 12:30:00,181.72,181.72,180.53,180.72,6877.0,179.1271,179.1271,177.954,178.1413,6877.0
2024-03-25 13:00:00,180.7,180.87,180.06,180.48,11027.0,178.1216,178.2892,177.4907,177.9047,11027.0
2024-03-25 13:30:00,180.47,180.48,179.89,180.19,7156.0,177.8949,177.9047,177.3232,177.6189,7156.0
2024-03-25 14:00:00,180.05,180.2,179.84,179.95,8941.0,177.4809,177.6287,177.2739,177.3823,8941.0
2024-03-25 14:30:00,179.98,179.98,179.41,179.42,9023.0,177.4119,177.4119,176.85,176.8599,9023.0
2024-03-25 15:00:00,179.51,179.66,178.72,178.72,16236.0,176.9486,177.0964,176.1699,176.1699,16236.0
2024-03-25 15:30:00,178.81,179.2,178.27,178.34,51381.0,176.2586,176.643,175.7263,175.7953,51381.0
2024-03-26 09:30:00,179.1,180.12,178.58,180.12,5499.0,176.5444,177.5499,176.0319,177.5499,5499.0
2024-03-26 10:00:00,180.09,180.18,177.63,177.75,13334.0,177.5203,177.609,175.0954,175.2137,13334.0
2024-03-26 10:30:00,177.49,178.49,177.08,178.39,21700.0,174.9574,175.9431,174.5533,175.8446,21700.0
2024-03-26 11:00:00,178.17,178.17,177.18,178.16,44590.0,175.6277,175.6277,174.6518,175.6178,44590.0
2024-03-26 11:30:00,178.24,178.64,177.9,178.13,7668.0,175.6967,176.091,175.3616,175.5883,7668.0
2024-03-26 12:00:00,178.09,178.27,177.54,177.94,17004.0,175.5488,175.7263,175.0067,175.401,17004.0
2024-03-26 12:30:00,177.99,178.32,177.88,178.19,5545.0,175.4503,175.7756,175.3418,175.6474,5545.0
2024-03-26 13:00:00,178.18,178.4,178.14,178.14,7760.0,175.6376,175.8544,175.5981,175.5981,7760.0
2024-03-26 13:30:00,178.16,178.49,177.78,178.31,13730.0,175.6178,175.9431,175.2433,175.7657,13730.0
2024-03-26 14:00:00,178.31,178.91,178.31,178.71,11040.0,175.7657,176.3571,175.7657,176.16,11040.0
2024-03-26 14:30:00,178.71,179.41,178.56,179.4,21789.0,176.16,176.85,176.0121,176.8402,21789.0
2024-03-26 15:00:00,179.29,179.44,178.92,178.92,23159.0,176.7317,176.8796,176.367,176.367,23159.0
2024-03-26 15:30:00,178.95,179.53,178.62,179.36,66316.0,176.3966,176.9683,176.0713,176.8007,66316.0
2024-03-27 09:30:00,179.96,180.15,179.32,179.52,19988.0,177.7403,177.928,177.1082,177.3057,19988.0
2024-03-27 10:00:00,178.27,178.27,177.16,177.52,12409.0,176.0712,176.0712,174.9748,175.3304,12409.0
2024-03-27 10:30:00,177.6,178.78,177.58,178.13,15633.0,175.4094,176.5749,175.3897,175.9329,15633.0
2024-03-27 11:00:00,178.13,179.24,178.12,178.84,80590.0,175.9329,177.0292,175.923,176.6341,80590.0
2024-03-27 11:30:00,178.84,179.12,178.58,179.12,25905.0,176.6341,176.9107,176.3773,176.9107,25905.0
2024-03-27 12:00:00,178.97,179.01,178.71,178.88,9678.0,176.7625,176.802,176.5057,176.6736,9678.0
2024-03-27 12:30:00,179.0,179.48,178.91,179.18,11768.0,176.7921,177.2662,176.7033,176.9699,11768.0
2024-03-27 13:00:00,179.22,179.3,178.3,178.3,12200.0,177.0094,177.0884,176.1008,176.1008,12200.0
2024-03-27 13:30:00,178.41,178.5,178.26,178.45,11563.0,176.2094,176.2983,176.0613,176.2489,11563.0
2024-03-27 14:00:00,178.39,178.73,178.28,178.45,25279.0,176.1897,176.5255,176.081,176.2489,25279.0
2024-03-27 14:30:00,178.45,178.52,178.08,178.35,10101.0,176.2489,176.3181,175.8835,176.1502,10101.0
2024-03-27 15:00:00,178.25,178.47,177.92,178.42,23271.0,176.0514,176.2687,175.7255,176.2193,23271.0
2024-03-27 15:30:00,178.47,179.08,178.1,178.22,99677.0,176.2687,176.8712,175.9032,176.0218,99677.0
2024-03-28 09:30:00,179.19,179.69,176.86,178.23,18085.0,176.9798,177.4736,174.6785,176.0316,18085.0
2024-03-28 10:00:00,178.34,179.29,178.33,178.71,7850.0,176.1403,177.0786,176.1304,176.5057,7850.0
2024-03-28 10:30:00,178.65,180.33,178.64,180.25,84120.0,176.4465,178.1057,176.4366,178.0267,84120.0
2024-03-28 11:00:00,180.14,181.29,179.85,180.95,7043.0,177.9181,179.0539,177.6317,178.7181,7043.0
2024-03-28 11:30:00,180.94,180.94,180.56,180.61,6363.0,178.7082,178.7082,178.3329,178.3823,6363.0
2024-03-28 12:00:00,180.64,180.64,180.34,180.6,6555.0,178.4119,178.4119,178.1156,178.3724,6555.0
2024-03-28 12:30:00,180.44,180.48,179.91,179.98,7511.0,178.2144,178.2539,177.6909,177.7601,7511.0
2024-03-28 13:00:00,179.82,179.88,179.37,179.51,5765.0,177.602,177.6613,177.1576,177.2959,5765.0
2024-03-28 13:30:00,179.44,179.52,179.19,179.33,6572.0,177.2267,177.3057,176.9798,177.1181,6572.0
2024-03-28 14:00:00,179.23,179.25,178.98,179.23,10557.0,177.0193,177.0391,176.7724,177.0193,10557.0
2024-03-28 14:30:00,179.2,179.53,178.62,179.42,26549.0,176.9897,177.3156,176.4168,177.207,26549.0
2024-03-28 15:00:00,179.42,179.9,179.28,179.55,49338.0,177.207,177.681,177.0687,177.3354,49338.0
2024-03-28 15:30:00,179.55,180.83,179.54,180.15,170105.0,177.3354,178.5996,177.3255,177.928,170105.0
2024-04-01 09:30:00,180.19,180.28,177.67,179.87,4068.0,177.9675,178.0564,175.4786,177.6514,4068.0
2024-04-01 10:00:00,180.11,180.33,178.83,178.83,11437.0,177.8885,178.1057,176.6242,176.6242,11437.0
2024-04-01 10:30:00,178.56,179.31,178.13,179.27,11206.0,176.3576,177.0983,175.9329,177.0588,11206.0
2024-04-01 11:00:00,179.25,179.56,178.5,178.88,13462.0,177.0391,177.3452,176.2983,176.6736,13462.0
2024-04-01 11:30:00,178.9,179.23,178.54,178.71,37553.0,176.6934,177.0193,176.3378,176.5057,37553.0
2024-04-01 12:00:00,178.59,178.68,178.25,178.61,32446.0,176.3872,176.4761,176.0514,176.407,32446.0
2024-04-01 12:30:00,178.53,179.03,178.33,178.37,12068.0,176.3279,176.8218,176.1304,176.1699,12068.0
2024-04-01 13:00:00,178.3,178.3,177.75,177.83,3894.0,176.1008,176.1008,175.5576,175.6366,3894.0
2024-04-01 13:30:00,177.75,178.41,177.75,177.96,7970.0,175.5576,176.2094,175.5576,175.765,7970.0
2024-04-01 14:00:00,177.86,177.93,177.1,177.16,7050.0,175.6662,175.7353,174.9156,174.9748,7050.0
2024-04-01 14:30:00,177.12,177.15,176.82,176.9,12334.0,174.9353,174.965,174.639,174.718,12334.0
2024-04-01 15:00:00,177.0,177.01,176.65,176.66,4679.0,174.8168,174.8267,174.4711,174.481,4679.0
2024-04-01 15:30:00,176.65,176.97,175.94,175.99,70909.0,174.4711,174.7872,173.7699,173.8193,70909.0
2024-04-02 09:30:00,173.76,175.29,172.14,172.87,19838.0,171.6168,173.1279,170.0168,170.7378,19838.0
2024-04-02 10:00:00,173.02,174.19,172.77,173.99,21677.0,170.8859,172.0415,170.639,171.8439,21677.0
2024-04-02 10:30:00,173.99,174.35,173.89,173.92,15270.0,171.8439,172.1995,171.7452,171.7748,15270.0
2024-04-02 11:00:00,174.0,174.73,173.83,174.44,25537.0,171.8538,172.5748,171.6859,172.2884,25537.0
2024-04-02 11:30:00,174.44,174.53,174.27,174.46,8263.0,172.2884,172.3773,172.1205,172.3081,8263.0
2024-04-02 12:00:00,174.34,174.73,174.29,174.47,2878.0,172.1896,172.5748,172.1402,172.318,2878.0
2024-04-02 12:30:00,174.47,174.55,174.39,174.41,4375.0,172.318,172.397,172.239,172.2588,4375.0
2024-04-02 13:00:00,174.43,174.51,174.36,174.42,5212.0,172.2785,172.3575,172.2094,172.2686,5212.0
2024-04-02 13:30:00,174.41,174.49,174.26,174.43,10304.0,172.2588,172.3378,172.1106,172.2785,10304.0
2024-04-02 14:00:00,174.37,175.01,174.34,175.0,7124.0,172.2193,172.8514,172.1896,172.8415,7124.0
2024-04-02 14:30:00,174.86,175.01,174.41,174.5,9291.0,172.7032,172.8514,172.2588,172.3477,9291.0
2024-04-02 15:00:00,174.45,174.7,174.33,174.59,11734.0,172.2983,172.5452,172.1797,172.4365,11734.0
2024-04-02 15:30:00,174.5,174.71,174.0,174.5,76509.0,172.3477,172.5551,171.8538,172.3477,76509.0
2024-04-03 09:30:00,174.52,175.0,174.14,174.5,3666.0,172.3674,172.8415,171.9921,172.3477,3666.0
2024-04-03 10:00:00,174.76,175.25,174.34,175.01,9474.0,172.6044,173.0884,172.1896,172.8514,9474.0
2024-04-03 10:30:00,174.95,175.29,174.77,174.91,8812.0,172.7921,173.1279,172.6143,172.7526,8812.0
2024-04-03 11:00:00,175.09,175.96,174.91,175.96,10417.0,172.9304,173.7896,172.7526,173.7896,10417.0
2024-04-03 11:30:00,175.84,176.19,175.3,175.3,8657.0,173.6711,174.0168,173.1378,173.1378,8657.0
2024-04-03 12:00:00,175.3,175.85,175.3,175.85,8190.0,173.1378,173.681,173.1378,173.681,8190.0
2024-04-03 12:30:00,175.92,176.29,175.7,175.75,9390.0,173.7501,174.1156,173.5328,173.5822,9390.0
2024-04-03 13:00:00,175.78,175.93,175.41,175.47,4622.0,173.6119,173.76,173.2464,173.3057,4622.0
2024-04-03 13:30:00,175.45,175.45,174.57,174.95,5444.0,173.2859,173.2859,172.4168,172.7921,5444.0
2024-04-03 14:00:00,174.97,175.22,174.87,175.0,8168.0,172.8119,173.0588,172.7131,172.8415,8168.0
2024-04-03 14:30:00,175.05,175.1,174.48,174.61,12202.0,172.8909,172.9403,172.3279,172.4563,12202.0
2024-04-03 15:00:00,174.5,174.52,173.81,173.84,13519.0,172.3477,172.3674,171.6662,171.6958,13519.0
2024-04-03 15:30:00,173.84,174.08,173.56,174.0,53088.0,171.6958,171.9328,171.4192,171.8538,53088.0
2024-04-04 09:30:00,175.83,175.83,174.52,174.83,7539.0,173.6612,173.6612,172.3674,172.6736,7539.0
2024-04-04 10:00:00,174.94,175.22,174.14,174.71,7997.0,172.7822,173.0588,171.9921,172.5551,7997.0
2024-04-04 10:30:00,174.75,175.14,174.61,175.12,10099.0,172.5946,172.9798,172.4563,172.96,10099.0
2024-04-04 11:00:00,175.03,175.34,174.74,175.34,4253.0,172.8711,173.1773,172.5847,173.1773,4253.0
2024-04-04 11:30:00,175.38,175.39,174.95,175.22,8102.0,173.2168,173.2267,172.7921,173.0588,8102.0
2024-04-04 12:00:00,175.18,175.19,174.7,174.81,5325.0,173.0193,173.0291,172.5452,172.6538,5325.0
2024-04-04 12:30:00,174.8,174.97,174.61,174.81,6559.0,172.644,172.8119,172.4563,172.6538,6559.0
2024-04-04 13:00:00,174.69,174.72,174.45,174.61,3312.0,172.5353,172.5649,172.2983,172.4563,3312.0
2024-04-04 13:30:00,174.58,174.58,173.83,173.84,10277.0,172.4267,172.4267,171.6859,171.6958,10277.0
2024-04-04 14:00:00,173.88,174.16,173.44,173.44,9933.0,171.7353,172.0118,171.3007,171.3007,9933.0
2024-04-04 14:30:00,173.19,173.43,172.24,172.24,7576.0,171.0538,171.2908,170.1155,170.1155,7576.0
2024-04-04 15:00:00,172.33,172.6,171.65,171.71,14826.0,170.2044,170.4711,169.5328,169.5921,14826.0
2024-04-04 15:30:00,171.8,172.76,171.68,172.73,45696.0,169.681,170.6291,169.5624,170.5995,45696.0
2024-04-05 09:30:00,173.44,174.2,172.97,173.81,41008.0,171.3007,172.0514,170.8365,171.6662,41008.0
2024-04-05 10:00:00,174.0,174.19,173.45,173.59,30102.0,171.8538,172.0415,171.3106,171.4489,30102.0
2024-04-05 10:30:00,173.7,174.41,173.61,174.18,33105.0,171.5575,172.2588,171.4686,172.0316,33105.0
2024-04-05 11:00:00,174.38,175.15,174.0,175.15,17664.0,172.2291,172.9896,171.8538,172.9896,17664.0
2024-04-05 11:30:00,174.98,175.39,174.64,174.73,16612.0,172.8217,173.2267,172.4859,172.5748,16612.0
2024-04-05 12:00:00,174.81,175.06,174.58,175.06,12458.0,172.6538,172.9007,172.4267,172.9007,12458.0
2024-04-05 12:30:00,175.01,175.13,174.74,174.88,16605.0,172.8514,172.9699,172.5847,172.723,16605.0
2024-04-05 13:00:00,174.54,174.54,174.07,174.3,13595.0,172.3872,172.3872,171.923,172.1501,13595.0
2024-04-05 13:30:00,174.26,174.47,173.26,173.33,28137.0,172.1106,172.318,171.1229,171.1921,28137.0
2024-04-05 14:00:00,173.24,173.74,172.93,173.17,4795.0,171.1032,171.597,170.797,171.0341,4795.0
2024-04-05 14:30:00,173.29,173.31,172.77,172.97,50050.0,171.1526,171.1723,170.639,170.8365,50050.0
2024-04-05 15:00:00,173.03,173.33,172.89,173.25,8785.0,170.8958,171.1921,170.7575,171.1131,8785.0
2024-04-05 15:30:00,173.2,173.29,172.27,172.35,63847.0,171.0637,171.1526,170.1452,170.2242,63847.0
2024-04-08 09:30:00,174.68,174.78,172.57,174.03,7313.0,172.5254,172.6242,170.4415,171.8834,7313.0
2024-04-08 10:00:00,173.62,174.74,173.33,174.41,31296.0,171.4785,172.5847,171.1921,172.2588,31296.0
2024-04-08 10:30:00,174.41,174.41,173.9,173.9,4859.0,172.2588,172.2588,171.7551,171.7551,4859.0
2024-04-08 11:00:00,173.74,174.75,173.63,174.68,6061.0,171.597,172.5946,171.4884,172.5254,6061.0
2024-04-08 11:30:00,174.53,174.53,173.7,173.7,6262.0,172.3773,172.3773,171.5575,171.5575,6262.0
2024-04-08 12:00:00,173.85,174.15,173.6,174.15,5236.0,171.7057,172.002,171.4588,172.002,5236.0
2024-04-08 12:30:00,174.14,174.44,174.03,174.33,8060.0,171.9921,172.2884,171.8834,172.1797,8060.0
2024-04-08 13:00:00,174.37,174.37,173.99,174.06,10162.0,172.2193,172.2193,171.8439,171.9131,10162.0
2024-04-08 13:30:00,174.06,174.28,173.79,174.09,15869.0,171.9131,172.1304,171.6464,171.9427,15869.0
2024-04-08 14:00:00,174.09,174.09,173.49,173.49,10880.0,171.9427,171.9427,171.3501,171.3501,10880.0
2024-04-08 14:30:00,173.42,173.88,173.39,173.84,11296.0,171.281,171.7353,171.2513,171.6958,11296.0
2024-04-08 15:00:00,173.84,173.88,173.24,173.25,14084.0,171.6958,171.7353,171.1032,171.1131,14084.0
2024-04-08 15:30:00,173.26,173.95,172.81,172.98,52732.0,171.1229,171.8044,170.6785,170.8464,52732.0
2024-04-09 09:30:00,172.94,173.77,172.22,172.5,1320.0,170.8069,171.6267,170.0958,170.3723,1320.0
2024-04-09 10:00:00,172.2,172.5,171.17,171.17,5554.0,170.076,170.3723,169.0587,169.0587,5554.0
2024-04-09 10:30:00,171.02,171.02,170.11,170.4,4222.0,168.9106,168.9106,168.0118,168.2982,4222.0
2024-04-09 11:00:00,170.37,171.39,170.37,171.11,4575.0,168.2686,169.276,168.2686,168.9995,4575.0
2024-04-09 11:30:00,171.12,171.98,170.97,171.98,2801.0,169.0093,169.8587,168.8612,169.8587,2801.0
2024-04-09 12:00:00,171.86,172.2,171.61,172.09,8177.0,169.7402,170.076,169.4933,169.9674,8177.0
2024-04-09 12:30:00,172.15,172.23,171.46,171.69,18991.0,170.0266,170.1056,169.3451,169.5723,18991.0
2024-04-09 13:00:00,171.84,172.05,171.57,171.85,18417.0,169.7205,169.9279,169.4538,169.7303,18417.0
2024-04-09 13:30:00,171.87,172.15,171.57,171.86,5510.0,169.7501,170.0266,169.4538,169.7402,5510.0
2024-04-09 14:00:00,171.84,172.07,171.8,171.94,33077.0,169.7205,169.9476,169.681,169.8192,33077.0
2024-04-09 14:30:00,171.85,171.92,171.72,171.81,9083.0,169.7303,169.7995,169.6019,169.6908,9083.0
2024-04-09 15:00:00,171.82,172.4,171.47,172.25,21372.0,169.7007,170.2736,169.355,170.1254,21372.0
2024-04-09 15:30:00,172.21,172.49,171.26,171.6,47901.0,170.0859,170.3624,169.1476,169.4834,47901.0
2024-04-10 09:30:00,166.81,169.25,165.52,168.74,36207.0,164.7525,167.1624,163.4784,166.6587,36207.0
2024-04-10 10:00:00,168.95,169.35,168.51,169.18,10927.0,166.8661,167.2612,166.4315,167.0933,10927.0
2024-04-10 10:30:00,169.19,169.41,168.74,168.89,13231.0,167.1031,167.3204,166.6587,166.8068,13231.0
2024-04-10 11:00:00,168.77,169.25,168.52,168.81,88848.0,166.6883,167.1624,166.4414,166.7278,88848.0
2024-04-10 11:30:00,168.9,169.01,168.1,168.21,8176.0,166.8167,166.9254,166.0266,166.1352,8176.0
2024-04-10 12:00:00,168.25,168.35,167.89,168.19,23674.0,166.1747,166.2735,165.8192,166.1155,23674.0
2024-04-10 12:30:00,168.09,168.79,167.99,168.78,8162.0,166.0167,166.7081,165.9179,166.6982,8162.0
2024-04-10 13:00:00,168.79,169.05,167.89,168.63,13244.0,166.7081,166.9649,165.8192,166.5501,13244.0
2024-04-10 13:30:00,168.2,168.21,167.82,168.05,9115.0,166.1254,166.1352,165.75,165.9772,9115.0
2024-04-10 14:00:00,168.0,168.18,167.3,167.36,7340.0,165.9278,166.1056,165.2365,165.2957,7340.0
2024-04-10 14:30:00,167.43,167.78,167.26,167.26,5643.0,165.3649,165.7105,165.197,165.197,5643.0
2024-04-10 15:00:00,167.2,167.87,167.2,167.62,9297.0,165.1377,165.7994,165.1377,165.5525,9297.0
2024-04-10 15:30:00,167.56,167.56,166.83,166.95,54474.0,165.4933,165.4933,164.7723,164.8908,54474.0
2024-04-11 09:30:00,167.63,168.6,166.57,167.0,5958.0,165.5624,166.5204,164.5155,164.9402,5958.0
2024-04-11 10:00:00,166.72,166.72,165.04,165.04,9228.0,164.6636,164.6636,163.0043,163.0043,9228.0
2024-04-11 10:30:00,165.26,165.61,164.65,164.91,19835.0,163.2216,163.5673,162.6191,162.8759,19835.0
2024-04-11 11:00:00,164.95,165.25,164.49,164.51,14821.0,162.9154,163.2117,162.4611,162.4809,14821.0
2024-04-11 11:30:00,164.59,164.84,164.25,164.68,20549.0,162.5599,162.8068,162.2241,162.6488,20549.0
2024-04-11 12:00:00,164.77,165.62,164.67,165.43,19577.0,162.7377,163.5772,162.6389,163.3895,19577.0
2024-04-11 12:30:00,165.46,165.66,165.24,165.59,6978.0,163.4192,163.6167,163.2019,163.5476,6978.0
2024-04-11 13:00:00,165.59,166.15,165.33,166.07,9039.0,163.5476,164.1006,163.2908,164.0216,9039.0
2024-04-11 13:30:00,165.98,165.98,165.38,165.67,9587.0,163.9327,163.9327,163.3401,163.6266,9587.0
2024-04-11 14:00:00,165.67,166.13,165.65,165.77,10800.0,163.6266,164.0809,163.6068,163.7253,10800.0
2024-04-11 14:30:00,165.77,166.47,165.62,166.33,41560.0,163.7253,164.4167,163.5772,164.2784,41560.0
2024-04-11 15:00:00,166.42,166.52,165.93,166.16,18356.0,164.3673,164.4661,163.8834,164.1105,18356.0
2024-04-11 15:30:00,166.11,166.63,165.96,166.62,70760.0,164.0611,164.5747,163.913,164.5648,70760.0
2024-04-12 09:30:00,165.31,166.18,165.0,165.16,9238.0,163.271,164.1303,162.9648,163.1229,9238.0
2024-04-12 10:00:00,164.88,165.56,164.67,164.77,24505.0,162.8463,163.5179,162.6389,162.7377,24505.0
2024-04-12 10:30:00,164.88,165.05,164.41,164.65,4865.0,162.8463,163.0142,162.3821,162.6191,4865.0
2024-04-12 11:00:00,164.7,165.28,164.55,165.14,7923.0,162.6685,163.2414,162.5204,163.1031,7923.0
2024-04-12 11:30:00,165.0,165.23,164.79,164.97,6202.0,162.9648,163.192,162.7574,162.9352,6202.0
2024-04-12 12:00:00,164.86,164.92,164.47,164.47,5601.0,162.8266,162.8858,162.4414,162.4414,5601.0
2024-04-12 12:30:00,164.46,164.46,163.3,163.38,6788.0,162.4315,162.4315,161.2858,161.3648,6788.0
2024-04-12 13:00:00,163.41,163.6,162.8,162.89,12710.0,161.3944,161.5821,160.792,160.8809,12710.0
2024-04-12 13:30:00,162.94,163.22,162.58,163.14,9897.0,160.9302,161.2068,160.5747,161.1278,9897.0
2024-04-12 14:00:00,163.04,163.2,162.37,162.53,17182.0,161.029,161.187,160.3673,160.5253,17182.0
2024-04-12 14:30:00,162.36,162.63,161.96,162.39,8532.0,160.3574,160.6241,159.9623,160.387,8532.0
2024-04-12 15:00:00,162.38,162.94,162.23,162.66,13202.0,160.3771,160.9302,160.229,160.6537,13202.0
2024-04-12 15:30:00,162.67,163.16,162.34,163.15,70142.0,160.6636,161.1475,160.3376,161.1376,70142.0
2024-04-15 09:30:00,165.55,165.87,164.27,164.63,22436.0,163.508,163.8241,162.2438,162.5994,22436.0
2024-04-15 10:00:00,164.38,164.38,161.39,161.59,21956.0,162.3525,162.3525,159.3994,159.5969,21956.0
2024-04-15 10:30:00,161.46,161.93,160.66,161.13,59707.0,159.4685,159.9327,158.6784,159.1426,59707.0
2024-04-15 11:00:00,161.0,161.86,160.99,161.34,27818.0,159.0142,159.8636,159.0043,159.35,27818.0
2024-04-15 11:30:00,161.41,162.19,161.4,161.87,33484.0,159.4191,160.1895,159.4092,159.8734,33484.0
2024-04-15 12:00:00,161.86,161.94,161.2,161.38,8856.0,159.8636,159.9426,159.2117,159.3895,8856.0
2024-04-15 12:30:00,161.37,161.71,161.03,161.71,5158.0,159.3796,159.7154,159.0438,159.7154,5158.0
2024-04-15 13:00:00,161.59,161.89,161.0,161.0,7583.0,159.5969,159.8932,159.0142,159.0142,7583.0
2024-04-15 13:30:00,160.84,161.67,160.6,161.67,8443.0,158.8561,159.6759,158.6191,159.6759,8443.0
2024-04-15 14:00:00,161.47,161.83,161.26,161.44,14261.0,159.4784,159.8339,159.271,159.4487,14261.0
2024-04-15 14:30:00,161.44,161.97,161.44,161.9,8100.0,159.4487,159.9722,159.4487,159.9031,8100.0
2024-04-15 15:00:00,161.92,162.01,161.09,161.79,13248.0,159.9228,160.0117,159.1031,159.7944,13248.0
2024-04-15 15:30:00,161.85,162.57,161.71,162.54,52663.0,159.8537,160.5648,159.7154,160.5352,52663.0
2024-04-16 09:30:00,161.19,161.65,160.48,161.29,10909.0,159.2018,159.6561,158.5006,159.3006,10909.0
2024-04-16 10:00:00,161.05,161.61,160.68,161.01,10938.0,159.0635,159.6166,158.6981,159.024,10938.0
2024-04-16 10:30:00,160.9,161.64,160.0,161.41,12707.0,158.9154,159.6463,158.0265,159.4191,12707.0
2024-04-16 11:00:00,161.47,162.53,161.27,162.53,8944.0,159.4784,160.5253,159.2808,160.5253,8944.0
2024-04-16 11:30:00,162.39,163.36,162.19,163.09,18839.0,160.387,161.3451,160.1895,161.0784,18839.0
2024-04-16 12:00:00,162.64,163.8,162.58,163.54,2697.0,160.6339,161.7796,160.5747,161.5228,2697.0
2024-04-16 12:30:00,163.74,163.74,163.37,163.58,3114.0,161.7204,161.7204,161.3549,161.5623,3114.0
2024-04-16 13:00:00,163.68,164.25,163.31,163.99,7729.0,161.6611,162.2241,161.2957,161.9673,7729.0
2024-04-16 13:30:00,163.99,164.06,162.87,163.63,9906.0,161.9673,162.0364,160.8611,161.6117,9906.0
2024-04-16 14:00:00,163.63,164.64,163.35,163.64,6737.0,161.6117,162.6093,161.3352,161.6216,6737.0
2024-04-16 14:30:00,163.85,164.71,163.69,164.68,9232.0,161.829,162.6784,161.671,162.6488,9232.0
2024-04-16 15:00:00,164.68,164.85,164.44,164.67,18385.0,162.6488,162.8167,162.4117,162.6389,18385.0
2024-04-16 15:30:00,164.53,164.53,162.77,162.95,39878.0,162.5006,162.5006,160.7623,160.9401,39878.0
2024-04-17 09:30:00,162.57,164.11,162.05,163.66,16088.0,160.5648,162.0858,160.0512,161.6414,16088.0
2024-04-17 10:00:00,163.86,163.86,161.69,161.7,26746.0,161.8389,161.8389,159.6957,159.7055,26746.0
2024-04-17 10:30:00,161.69,162.0,161.13,161.7,17078.0,159.6957,160.0018,159.1426,159.7055,17078.0
2024-04-17 11:00:00,161.87,162.05,161.06,161.16,7278.0,159.8734,160.0512,159.0734,159.1722,7278.0
2024-04-17 11:30:00,161.16,161.4,160.87,161.09,7539.0,159.1722,159.4092,158.8858,159.1031,7539.0
2024-04-17 12:00:00,161.09,161.26,160.52,160.88,22175.0,159.1031,159.271,158.5401,158.8956,22175.0
2024-04-17 12:30:00,160.88,160.88,160.16,160.66,11410.0,158.8956,158.8956,158.1845,158.6784,11410.0
2024-04-17 13:00:00,160.65,161.6,160.57,161.6,3944.0,158.6685,159.6068,158.5895,159.6068,3944.0
2024-04-17 13:30:00,161.62,161.63,160.96,161.28,8513.0,159.6265,159.6364,158.9747,159.2907,8513.0
2024-04-17 14:00:00,161.25,161.43,160.67,161.18,5157.0,159.2611,159.4389,158.6882,159.1919,5157.0
2024-04-17 14:30:00,161.08,161.91,160.78,160.78,13646.0,159.0932,159.9129,158.7969,158.7969,13646.0
2024-04-17 15:00:00,160.56,160.56,159.92,160.06,7166.0,158.5796,158.5796,157.9475,158.0858,7166.0
2024-04-17 15:30:00,160.11,160.55,159.42,159.45,52556.0,158.1351,158.5697,157.4537,157.4833,52556.0
2024-04-18 09:30:00,160.38,160.39,159.07,159.74,3972.0,158.4018,158.4117,157.108,157.7697,3972.0
2024-04-18 10:00:00,159.81,160.49,159.45,160.39,21358.0,157.8388,158.5105,157.4833,158.4117,21358.0
2024-04-18 10:30:00,160.56,161.1,160.32,161.1,13949.0,158.5796,159.1129,158.3426,159.1129,13949.0
2024-04-18 11:00:00,161.02,161.67,160.78,161.09,9198.0,159.0339,159.6759,158.7969,159.1031,9198.0
2024-04-18 11:30:00,161.0,161.2,160.28,160.3,17799.0,159.0142,159.2117,158.303,158.3228,17799.0
2024-04-18 12:00:00,160.33,160.49,159.84,159.98,10047.0,158.3524,158.5105,157.8685,158.0067,10047.0
2024-04-18 12:30:00,160.03,160.11,158.85,158.93,5635.0,158.0561,158.1351,156.8907,156.9697,5635.0
2024-04-18 13:00:00,158.93,159.31,158.08,158.51,6104.0,156.9697,157.345,156.1302,156.5549,6104.0
2024-04-18 13:30:00,158.35,158.39,156.58,157.09,20731.0,156.3969,156.4364,154.6487,155.1524,20731.0
2024-04-18 14:00:00,156.99,157.21,156.36,156.36,11458.0,155.0536,155.2709,154.4314,154.4314,11458.0
2024-04-18 14:30:00,156.37,156.37,155.34,155.92,108334.0,154.4413,154.4413,153.424,153.9968,108334.0
2024-04-18 15:00:00,155.95,156.52,155.72,155.98,18111.0,154.0265,154.5894,153.7993,154.0561,18111.0
2024-04-18 15:30:00,156.01,156.47,155.72,155.95,68445.0,154.0857,154.54,153.7993,154.0265,68445.0
2024-04-19 09:30:00,156.04,158.58,155.86,158.57,47839.0,154.1153,156.624,153.9376,156.6141,47839.0
2024-04-19 10:00:00,158.88,159.31,156.67,157.18,25387.0,156.9203,157.345,154.7376,155.2413,25387.0
2024-04-19 10:30:00,157.06,158.64,156.89,158.18,18967.0,155.1228,156.6833,154.9549,156.2289,18967.0
2024-04-19 11:00:00,158.18,159.25,158.0,159.25,7514.0,156.2289,157.2858,156.0512,157.2858,7514.0
2024-04-19 11:30:00,159.08,160.0,159.07,159.65,14085.0,157.1178,158.0265,157.108,157.6808,14085.0
2024-04-19 12:00:00,159.76,160.64,159.62,160.15,76692.0,157.7895,158.6586,157.6512,158.1746,76692.0
2024-04-19 12:30:00,159.9,160.15,158.7,159.35,30691.0,157.9277,158.1746,156.7425,157.3845,30691.0
2024-04-19 13:00:00,159.47,160.11,159.25,159.25,22799.0,157.503,158.1351,157.2858,157.2858,22799.0
2024-04-19 13:30:00,159.22,160.16,159.19,159.41,16423.0,157.2561,158.1845,157.2265,157.4438,16423.0
2024-04-19 14:00:00,158.84,159.14,158.62,158.72,8792.0,156.8808,157.1771,156.6635,156.7623,8792.0
2024-04-19 14:30:00,158.67,159.0,158.13,158.72,25356.0,156.7129,157.0388,156.1796,156.7623,25356.0
2024-04-19 15:00:00,158.66,159.06,158.19,158.46,26223.0,156.703,157.0981,156.2388,156.5055,26223.0
2024-04-19 15:30:00,158.37,159.98,158.18,159.71,72256.0,156.4166,158.0067,156.2289,157.7401,72256.0
2024-04-22 09:30:00,159.77,160.75,159.42,160.75,20045.0,157.7993,158.7672,157.4537,158.7672,20045.0
2024-04-22 10:00:00,160.58,160.75,160.01,160.61,16243.0,158.5993,158.7672,158.0364,158.629,16243.0
2024-04-22 10:30:00,160.59,161.34,160.45,160.93,5748.0,158.6092,159.35,158.4709,158.945,5748.0
2024-04-22 11:00:00,160.81,161.26,160.59,161.05,13139.0,158.8265,159.271,158.6092,159.0635,13139.0
2024-04-22 11:30:00,161.01,161.01,160.05,160.62,18032.0,159.024,159.024,158.0759,158.6389,18032.0
2024-04-22 12:00:00,160.62,161.59,160.57,161.42,13861.0,158.6389,159.5969,158.5895,159.429,13861.0
2024-04-22 12:30:00,161.3,161.97,160.96,161.97,11676.0,159.3105,159.9722,158.9747,159.9722,11676.0
2024-04-22 13:00:00,161.91,164.07,161.88,164.06,38399.0,159.9129,162.0463,159.8833,162.0364,38399.0
2024-04-22 13:30:00,163.97,164.44,163.56,164.33,91890.0,161.9475,162.4117,161.5426,162.3031,91890.0
2024-04-22 14:00:00,164.46,164.71,163.9,164.3,27584.0,162.4315,162.6784,161.8784,162.2735,27584.0
2024-04-22 14:30:00,164.27,164.49,164.04,164.34,13793.0,162.2438,162.4611,162.0167,162.313,13793.0
2024-04-22 15:00:00,164.36,165.04,164.16,164.76,23411.0,162.3327,163.0043,162.1352,162.7278,23411.0
2024-04-22 15:30:00,164.75,164.93,163.33,163.73,84125.0,162.7179,162.8957,161.3154,161.7105,84125.0
2024-04-23 09:30:00,164.39,166.7,164.39,166.7,6232.0,162.3624,164.6439,162.3624,164.6439,6232.0
2024-04-23 10:00:00,166.68,167.73,166.36,167.73,16807.0,164.6241,165.6612,164.3081,165.6612,16807.0
2024-04-23 10:30:00,167.67,168.66,167.49,168.66,14555.0,165.6019,166.5797,165.4241,166.5797,14555.0
2024-04-23 11:00:00,168.65,168.65,168.08,168.17,6796.0,166.5698,166.5698,166.0068,166.0957,6796.0
2024-04-23 11:30:00,168.16,168.16,167.17,167.28,5103.0,166.0859,166.0859,165.1081,165.2167,5103.0
2024-04-23 12:00:00,167.33,168.17,167.09,167.75,9301.0,165.2661,166.0957,165.029,165.6809,9301.0
2024-04-23 12:30:00,167.79,168.14,167.78,168.02,11692.0,165.7204,166.0661,165.7105,165.9476,11692.0
2024-04-23 13:00:00,168.0,168.42,167.93,168.16,7817.0,165.9278,166.3426,165.8587,166.0859,7817.0
2024-04-23 13:30:00,168.22,168.74,168.17,168.22,9490.0,166.1451,166.6587,166.0957,166.1451,9490.0
2024-04-23 14:00:00,168.16,168.16,167.48,167.93,8458.0,166.0859,166.0859,165.4142,165.8587,8458.0
2024-04-23 14:30:00,167.91,168.02,167.09,167.61,26187.0,165.8389,165.9476,165.029,165.5426,26187.0
2024-04-23 15:00:00,167.62,167.62,166.34,166.69,14039.0,165.5525,165.5525,164.2883,164.634,14039.0
2024-04-23 15:30:00,166.54,167.45,166.27,166.81,63114.0,164.4858,165.3846,164.2192,164.7525,63114.0
2024-04-24 09:30:00,167.64,168.45,166.86,167.49,9845.0,165.5723,166.3723,164.8019,165.4241,9845.0
2024-04-24 10:00:00,167.47,167.8,166.45,166.5,13192.0,165.4044,165.7303,164.3969,164.4463,13192.0
2024-04-24 10:30:00,166.47,166.68,164.77,164.77,16668.0,164.4167,164.6241,162.7377,162.7377,16668.0
2024-04-24 11:00:00,164.91,164.92,163.1,163.53,13864.0,162.8759,162.8858,161.0883,161.513,13864.0
2024-04-24 11:30:00,163.53,164.38,163.5,164.28,11997.0,161.513,162.3525,161.4833,162.2537,11997.0
2024-04-24 12:00:00,164.18,164.18,163.15,163.77,14073.0,162.1549,162.1549,161.1376,161.75,14073.0
2024-04-24 12:30:00,163.63,164.1,163.43,164.1,4302.0,161.6117,162.0759,161.4142,162.0759,4302.0
2024-04-24 13:00:00,164.24,164.52,164.0,164.52,2600.0,162.2142,162.4907,161.9772,162.4907,2600.0
2024-04-24 13:30:00,164.59,164.7,163.99,164.25,16244.0,162.5599,162.6685,161.9673,162.2241,16244.0
2024-04-24 14:00:00,164.28,164.58,163.88,164.14,9947.0,162.2537,162.55,161.8586,162.1154,9947.0
2024-04-24 14:30:00,164.08,164.08,163.59,163.59,12353.0,162.0562,162.0562,161.5722,161.5722,12353.0
2024-04-24 15:00:00,163.53,164.12,163.37,164.12,13827.0,161.513,162.0957,161.3549,162.0957,13827.0
2024-04-24 15:30:00,164.06,164.6,163.59,164.25,29049.0,162.0364,162.5698,161.5722,162.2241,29049.0
2024-04-25 09:30:00,161.96,162.4,160.84,161.1,4488.0,159.9623,160.3969,158.8561,159.1129,4488.0
2024-04-25 10:00:00,160.84,162.14,160.21,162.03,14706.0,158.8561,160.1401,158.2339,160.0315,14706.0
2024-04-25 10:30:00,161.93,162.16,160.99,161.01,8201.0,159.9327,160.1599,159.0043,159.024,8201.0
2024-04-25 11:00:00,161.11,162.23,161.11,161.93,4543.0,159.1228,160.229,159.1228,159.9327,4543.0
2024-04-25 11:30:00,161.87,162.36,161.87,162.34,5955.0,159.8734,160.3574,159.8734,160.3376,5955.0
2024-04-25 12:00:00,162.37,163.36,162.36,163.35,2887.0,160.3673,161.3451,160.3574,161.3352,2887.0
2024-04-25 12:30:00,163.12,163.12,162.64,163.01,4251.0,161.108,161.108,160.6339,160.9994,4251.0
2024-04-25 13:00:00,163.19,163.19,162.66,162.78,9477.0,161.1772,161.1772,160.6537,160.7722,9477.0
2024-04-25 13:30:00,162.84,162.84,162.29,162.48,16621.0,160.8315,160.8315,160.2883,160.4759,16621.0
2024-04-25 14:00:00,162.38,163.62,162.33,163.34,22999.0,160.3771,161.6018,160.3278,161.3253,22999.0
2024-04-25 14:30:00,163.66,163.7,162.52,162.87,15659.0,161.6414,161.6809,160.5154,160.8611,15659.0
2024-04-25 15:00:00,162.94,163.52,162.94,163.48,4296.0,160.9302,161.5031,160.9302,161.4636,4296.0
2024-04-25 15:30:00,163.4,163.47,161.56,161.89,66836.0,161.3846,161.4537,159.5673,159.8932,66836.0
2024-04-26 09:30:00,162.9,162.9,160.75,162.29,13796.0,160.8907,160.8907,158.7672,160.2883,13796.0
2024-04-26 10:00:00,162.55,162.62,161.81,162.5,23017.0,160.545,160.6142,159.8142,160.4957,23017.0
2024-04-26 10:30:00,162.62,162.77,162.11,162.35,4822.0,160.6142,160.7623,160.1105,160.3475,4822.0
2024-04-26 11:00:00,162.58,162.61,161.99,162.15,1859.0,160.5747,160.6043,159.992,160.15,1859.0
2024-04-26 11:30:00,162.2,162.2,161.93,162.13,1597.0,160.1994,160.1994,159.9327,160.1302,1597.0
2024-04-26 12:00:00,162.13,162.79,162.13,162.78,2205.0,160.1302,160.7821,160.1302,160.7722,2205.0
2024-04-26 12:30:00,162.8,163.9,162.79,163.9,7901.0,160.792,161.8784,160.7821,161.8784,7901.0
2024-04-26 13:00:00,163.92,164.57,163.81,164.48,4330.0,161.8981,162.5401,161.7895,162.4512,4330.0
2024-04-26 13:30:00,164.56,164.75,164.37,164.61,4249.0,162.5303,162.7179,162.3426,162.5796,4249.0
2024-04-26 14:00:00,164.48,165.23,164.18,165.05,6508.0,162.4512,163.192,162.1549,163.0142,6508.0
2024-04-26 14:30:00,164.88,165.13,164.81,165.01,4450.0,162.8463,163.0932,162.7772,162.9747,4450.0
2024-04-26 15:00:00,164.9,164.9,164.4,164.61,4826.0,162.8661,162.8661,162.3722,162.5796,4826.0
2024-04-26 15:30:00,164.54,164.96,164.02,164.09,40621.0,162.5105,162.9253,161.9969,162.0661,40621.0
2024-04-29 09:30:00,164.48,165.93,164.45,164.81,34143.0,162.4512,163.8834,162.4216,162.7772,34143.0
2024-04-29 10:00:00,164.81,165.12,164.37,164.37,7589.0,162.7772,163.0833,162.3426,162.3426,7589.0
2024-04-29 10:30:00,164.37,164.37,163.81,163.96,5812.0,162.3426,162.3426,161.7895,161.9377,5812.0
2024-04-29 11:00:00,164.0,164.48,163.74,164.47,11830.0,161.9772,162.4512,161.7204,162.4414,11830.0
2024-04-29 11:30:00,164.26,164.26,163.87,163.94,5142.0,162.234,162.234,161.8488,161.9179,5142.0
2024-04-29 12:00:00,163.86,164.61,163.86,164.26,30012.0,161.8389,162.5796,161.8389,162.234,30012.0
2024-04-29 12:30:00,164.31,164.67,164.06,164.6,7577.0,162.2833,162.6389,162.0364,162.5698,7577.0
2024-04-29 13:00:00,164.62,165.21,164.41,165.21,7624.0,162.5895,163.1722,162.3821,163.1722,7624.0
2024-04-29 13:30:00,165.14,165.2,164.77,165.01,4048.0,163.1031,163.1624,162.7377,162.9747,4048.0
2024-04-29 14:00:00,164.92,165.21,164.73,165.09,4550.0,162.8858,163.1722,162.6982,163.0537,4550.0
2024-04-29 14:30:00,165.07,165.07,164.3,164.75,12039.0,163.034,163.034,162.2735,162.7179,12039.0
2024-04-29 15:00:00,164.68,165.56,164.05,165.56,10033.0,162.6488,163.5179,162.0265,163.5179,10033.0
2024-04-29 15:30:00,165.56,166.48,164.81,166.25,47261.0,163.5179,164.4266,162.7772,164.1994,47261.0
2024-04-30 09:30:00,164.67,166.39,164.18,164.29,25250.0,162.6389,164.3377,162.1549,162.2636,25250.0
2024-04-30 10:00:00,164.56,165.69,163.98,164.83,57351.0,162.5303,163.6463,161.9574,162.7969,57351.0
2024-04-30 10:30:00,164.23,164.72,164.19,164.39,5516.0,162.2043,162.6883,162.1648,162.3624,5516.0
2024-04-30 11:00:00,164.26,164.26,161.96,162.57,38524.0,162.234,162.234,159.9623,160.5648,38524.0
2024-04-30 11:30:00,162.39,162.69,161.78,162.37,3627.0,160.387,160.6833,159.7845,160.3673,3627.0
2024-04-30 12:00:00,162.47,162.51,162.14,162.42,3276.0,160.466,160.5055,160.1401,160.4167,3276.0
2024-04-30 12:30:00,162.17,162.19,161.54,162.19,8864.0,160.1697,160.1895,159.5475,160.1895,8864.0
2024-04-30 13:00:00,161.96,162.22,161.23,161.45,6012.0,159.9623,160.2191,159.2413,159.4586,6012.0
2024-04-30 13:30:00,161.32,161.64,160.99,161.47,6591.0,159.3302,159.6463,159.0043,159.4784,6591.0
2024-04-30 14:00:00,161.42,161.42,160.53,160.56,3349.0,159.429,159.429,158.55,158.5796,3349.0
2024-04-30 14:30:00,160.64,161.07,160.54,160.78,5150.0,158.6586,159.0833,158.5598,158.7969,5150.0
2024-04-30 15:00:00,160.91,161.19,160.83,160.86,6026.0,158.9253,159.2018,158.8463,158.8759,6026.0
2024-04-30 15:30:00,160.76,161.4,160.76,161.35,59851.0,158.7771,159.4092,158.7771,159.3598,59851.0
2024-05-01 09:30:00,161.18,161.61,160.03,160.04,10388.0,159.1919,159.6166,158.0561,158.066,10388.0
2024-05-01 10:00:00,159.94,160.32,158.81,158.88,4885.0,157.9672,158.3426,156.8512,156.9203,4885.0
2024-05-01 10:30:00,159.05,159.57,158.88,159.34,10355.0,157.0882,157.6018,156.9203,157.3746,10355.0
2024-05-01 11:00:00,159.35,159.77,159.15,159.75,100494.0,157.3845,157.7993,157.187,157.7796,100494.0
2024-05-01 11:30:00,159.7,160.9,159.63,159.85,21352.0,157.7302,158.9154,157.6611,157.8783,21352.0
2024-05-01 12:00:00,159.83,160.19,159.77,160.09,2144.0,157.8586,158.2142,157.7993,158.1154,2144.0
2024-05-01 12:30:00,160.07,160.07,159.68,159.79,2893.0,158.0956,158.0956,157.7104,157.8191,2893.0
2024-05-01 13:00:00,159.79,160.1,159.73,159.84,3541.0,157.8191,158.1253,157.7598,157.8685,3541.0
2024-05-01 13:30:00,159.91,160.13,159.64,159.75,3851.0,157.9376,158.1549,157.6709,157.7796,3851.0
2024-05-01 14:00:00,159.66,160.14,159.37,160.12,8517.0,157.6907,158.1648,157.4043,158.145,8517.0
2024-05-01 14:30:00,160.21,162.48,158.94,162.22,23545.0,158.2339,160.4759,156.9796,160.2191,23545.0
2024-05-01 15:00:00,162.52,162.75,161.42,162.1,6476.0,160.5154,160.7426,159.429,160.1006,6476.0
2024-05-01 15:30:00,161.99,162.11,159.9,160.21,32924.0,159.992,160.1105,157.9277,158.2339,32924.0
2024-05-02 09:30:00,162.0,163.62,158.27,158.63,5218.0,160.0018,161.6018,156.3178,156.6734,5218.0
2024-05-02 10:00:00,158.46,159.67,156.73,159.46,12945.0,156.5055,157.7006,154.7968,157.4932,12945.0
2024-05-02 10:30:00,159.53,159.68,158.2,159.39,2971.0,157.5623,157.7104,156.2487,157.424,2971.0
2024-05-02 11:00:00,159.54,159.87,159.28,159.67,5671.0,157.5722,157.8981,157.3154,157.7006,5671.0
2024-05-02 11:30:00,159.77,160.75,159.66,160.42,4376.0,157.7993,158.7672,157.6907,158.4413,4376.0
2024-05-02 12:00:00,160.45,160.64,160.24,160.39,7004.0,158.4709,158.6586,158.2635,158.4117,7004.0
2024-05-02 12:30:00,160.36,160.7,159.44,160.43,14090.0,158.3821,158.7179,157.4734,158.4512,14090.0
2024-05-02 13:00:00,160.81,161.2,160.27,160.56,8895.0,158.8265,159.2117,158.2932,158.5796,8895.0
2024-05-02 13:30:00,160.58,161.26,160.23,161.26,11588.0,158.5993,159.271,158.2537,159.271,11588.0
2024-05-02 14:00:00,161.14,161.48,160.44,161.48,12448.0,159.1524,159.4882,158.4611,159.4882,12448.0
2024-05-02 14:30:00,161.3,161.93,161.3,161.75,7684.0,159.3105,159.9327,159.3105,159.7549,7684.0
2024-05-02 15:00:00,161.75,162.8,161.58,162.67,12335.0,159.7549,160.792,159.587,160.6636,12335.0
2024-05-02 15:30:00,162.56,162.66,161.24,162.55,65785.0,160.5549,160.6537,159.2512,160.545,65785.0
2024-05-03 09:30:00,165.74,166.85,165.74,166.84,7033.0,163.6957,164.792,163.6957,164.7821,7033.0
2024-05-03 10:00:00,166.67,166.8,163.95,164.86,8854.0,164.6142,164.7426,161.9278,162.8266,8854.0
2024-05-03 10:30:00,164.86,164.86,163.02,163.02,4142.0,162.8266,162.8266,161.0092,161.0092,4142.0
2024-05-03 11:00:00,163.49,163.97,162.79,163.53,11956.0,161.4735,161.9475,160.7821,161.513,11956.0
2024-05-03 11:30:00,163.69,164.28,163.11,164.03,12215.0,161.671,162.2537,161.0981,162.0068,12215.0
2024-05-03 12:00:00,164.05,164.05,163.37,163.63,7577.0,162.0265,162.0265,161.3549,161.6117,7577.0
2024-05-03 12:30:00,163.67,163.99,163.3,163.73,6897.0,161.6512,161.9673,161.2858,161.7105,6897.0
2024-05-03 13:00:00,163.78,163.95,163.51,163.91,3685.0,161.7599,161.9278,161.4932,161.8883,3685.0
2024-05-03 13:30:00,163.76,164.33,163.66,164.12,3705.0,161.7401,162.3031,161.6414,162.0957,3705.0
2024-05-03 14:00:00,164.3,164.45,164.16,164.31,11216.0,162.2735,162.4216,162.1352,162.2833,11216.0
2024-05-03 14:30:00,164.32,164.49,163.79,164.25,8148.0,162.2932,162.4611,161.7698,162.2241,8148.0
2024-05-03 15:00:00,164.25,164.62,164.14,164.42,8202.0,162.2241,162.5895,162.1154,162.392,8202.0
2024-05-03 15:30:00,164.41,165.18,164.14,165.08,41194.0,162.3821,163.1426,162.1154,163.0438,41194.0
2024-05-06 09:30:00,167.08,167.75,165.7,166.27,32381.0,165.0192,165.6809,163.6562,164.2192,32381.0
2024-05-06 10:00:00,166.36,167.18,166.36,167.14,30170.0,164.3081,165.1179,164.3081,165.0784,30170.0
2024-05-06 10:30:00,167.38,168.66,166.86,168.44,28627.0,165.3155,166.5797,164.8019,166.3624,28627.0
2024-05-06 11:00:00,168.46,168.56,168.06,168.39,6372.0,166.3822,166.4809,165.9871,166.313,6372.0
2024-05-06 11:30:00,168.39,168.39,167.37,167.74,12009.0,166.313,166.313,165.3056,165.671,12009.0
2024-05-06 12:00:00,167.62,167.64,166.89,167.64,4853.0,165.5525,165.5723,164.8315,165.5723,4853.0
2024-05-06 12:30:00,167.53,167.77,166.68,167.53,9053.0,165.4636,165.7007,164.6241,165.4636,9053.0
2024-05-06 13:00:00,167.54,167.79,167.23,167.68,5966.0,165.4735,165.7204,165.1673,165.6118,5966.0
2024-05-06 13:30:00,167.62,168.13,167.28,167.83,10733.0,165.5525,166.0562,165.2167,165.7599,10733.0
2024-05-06 14:00:00,167.92,168.2,167.0,167.49,18795.0,165.8488,166.1254,164.9402,165.4241,18795.0
2024-05-06 14:30:00,167.62,168.04,167.41,167.92,10845.0,165.5525,165.9673,165.3451,165.8488,10845.0
2024-05-06 15:00:00,167.85,167.99,167.21,167.46,18922.0,165.7797,165.9179,165.1476,165.3945,18922.0
2024-05-06 15:30:00,167.41,169.03,167.28,168.86,96516.0,165.3451,166.9451,165.2167,166.7772,96516.0
2024-05-07 09:30:00,152.0,162.52,152.0,160.14,117284.0,150.1252,160.5154,150.1252,158.1648,117284.0
2024-05-07 10:00:00,160.24,161.42,158.33,161.12,60588.0,158.2635,159.429,156.3771,159.1327,60588.0
2024-05-07 10:30:00,160.92,161.38,159.99,161.15,56655.0,158.9352,159.3895,158.0166,159.1623,56655.0
2024-05-07 11:00:00,161.15,161.55,160.73,161.06,87757.0,159.1623,159.5574,158.7475,159.0734,87757.0
2024-05-07 11:30:00,161.06,162.26,161.0,162.13,35393.0,159.0734,160.2586,159.0142,160.1302,35393.0
2024-05-07 12:00:00,161.97,162.91,160.82,160.97,65074.0,159.9722,160.9006,158.8364,158.9845,65074.0
2024-05-07 12:30:00,160.35,160.97,160.0,160.28,34243.0,158.3722,158.9845,158.0265,158.303,34243.0
2024-05-07 13:00:00,160.22,160.63,159.12,159.13,25250.0,158.2438,158.6487,157.1574,157.1672,25250.0
2024-05-07 13:30:00,159.13,159.45,158.31,158.42,21281.0,157.1672,157.4833,156.3573,156.466,21281.0
2024-05-07 14:00:00,158.5,159.05,158.5,158.88,15817.0,156.545,157.0882,156.545,156.9203,15817.0
2024-05-07 14:30:00,158.86,159.06,158.46,158.72,19806.0,156.9006,157.0981,156.5055,156.7623,19806.0
2024-05-07 15:00:00,158.75,159.33,157.99,158.23,45678.0,156.7919,157.3648,156.0413,156.2783,45678.0
2024-05-07 15:30:00,158.14,158.43,157.23,157.37,146815.0,156.1894,156.4759,155.2907,155.4289,146815.0
2024-05-08 09:30:00,156.66,160.05,156.5,159.83,13107.0,154.7277,158.0759,154.5697,157.8586,13107.0
2024-05-08 10:00:00,160.21,160.89,158.61,159.51,10192.0,158.2339,158.9055,156.6536,157.5425,10192.0
2024-05-08 10:30:00,159.56,159.57,158.54,158.61,23469.0,157.5919,157.6018,156.5845,156.6536,23469.0
2024-05-08 11:00:00,158.79,159.06,158.36,158.71,8176.0,156.8314,157.0981,156.4067,156.7524,8176.0
2024-05-08 11:30:00,158.52,159.67,158.5,158.87,11440.0,156.5648,157.7006,156.545,156.9104,11440.0
2024-05-08 12:00:00,158.87,158.88,157.82,157.82,8030.0,156.9104,156.9203,155.8734,155.8734,8030.0
2024-05-08 12:30:00,157.78,158.11,157.51,157.69,14917.0,155.8339,156.1598,155.5672,155.745,14917.0
2024-05-08 13:00:00,157.64,157.64,156.54,157.04,13800.0,155.6956,155.6956,154.6092,155.103,13800.0
2024-05-08 13:30:00,156.78,157.71,156.68,157.49,9052.0,154.8462,155.7647,154.7474,155.5475,9052.0
2024-05-08 14:00:00,157.52,157.88,157.32,157.87,6942.0,155.5771,155.9326,155.3796,155.9228,6942.0
2024-05-08 14:30:00,157.89,158.09,156.87,156.96,11171.0,155.9425,156.1401,154.9351,155.024,11171.0
2024-05-08 15:00:00,156.92,157.19,156.6,157.0,11433.0,154.9845,155.2512,154.6684,155.0635,11433.0
2024-05-08 15:30:00,157.24,157.93,157.12,157.34,52581.0,155.3005,155.982,155.182,155.3993,52581.0
2024-05-09 09:30:00,157.82,159.34,157.45,158.89,10134.0,155.8734,157.3746,155.508,156.9302,10134.0
2024-05-09 10:00:00,159.27,161.19,159.22,161.19,8796.0,157.3055,159.2018,157.2561,159.2018,8796.0
2024-05-09 10:30:00,161.15,162.09,160.79,160.79,11208.0,159.1623,160.0907,158.8068,158.8068,11208.0
2024-05-09 11:00:00,160.8,161.69,160.78,161.11,7437.0,158.8166,159.6957,158.7969,159.1228,7437.0
2024-05-09 11:30:00,160.89,161.23,160.83,161.14,6712.0,158.9055,159.2413,158.8463,159.1524,6712.0
2024-05-09 12:00:00,161.14,161.77,161.13,161.64,3784.0,159.1524,159.7747,159.1426,159.6463,3784.0
2024-05-09 12:30:00,161.88,161.93,161.54,161.75,5696.0,159.8833,159.9327,159.5475,159.7549,5696.0
2024-05-09 13:00:00,161.6,161.83,161.24,161.34,4601.0,159.6068,159.8339,159.2512,159.35,4601.0
2024-05-09 13:30:00,161.18,162.12,161.08,162.08,9953.0,159.1919,160.1204,159.0932,160.0808,9953.0
2024-05-09 14:00:00,162.08,162.51,161.94,162.37,11024.0,160.0808,160.5055,159.9426,160.3673,11024.0
2024-05-09 14:30:00,162.16,162.76,162.16,162.59,14987.0,160.1599,160.7525,160.1599,160.5846,14987.0
2024-05-09 15:00:00,162.58,162.58,161.68,161.75,9554.0,160.5747,160.5747,159.6858,159.7549,9554.0
2024-05-09 15:30:00,161.67,161.96,160.66,160.9,40531.0,159.6759,159.9623,158.6784,158.9154,40531.0
2024-05-10 09:30:00,161.53,162.59,160.31,160.98,8087.0,159.5376,160.5846,158.3327,158.9944,8087.0
2024-05-10 10:00:00,160.56,160.75,159.21,160.01,13377.0,158.5796,158.7672,157.2462,158.0364,13377.0
2024-05-10 10:30:00,160.32,160.67,159.82,159.82,2604.0,158.3426,158.6882,157.8487,157.8487,2604.0
2024-05-10 11:00:00,160.11,160.2,159.06,159.36,9447.0,158.1351,158.224,157.0981,157.3944,9447.0
2024-05-10 11:30:00,159.53,159.9,158.93,159.39,6558.0,157.5623,157.9277,156.9697,157.424,6558.0
2024-05-10 12:00:00,159.18,160.18,159.15,160.12,4715.0,157.2166,158.2043,157.187,158.145,4715.0
2024-05-10 12:30:00,160.08,160.44,160.0,160.23,5548.0,158.1055,158.4611,158.0265,158.2537,5548.0
2024-05-10 13:00:00,160.27,160.36,159.64,159.64,2574.0,158.2932,158.3821,157.6709,157.6709,2574.0
2024-05-10 13:30:00,159.72,160.14,159.5,159.5,2710.0,157.75,158.1648,157.5327,157.5327,2710.0
2024-05-10 14:00:00,159.6,159.96,159.48,159.85,4055.0,157.6314,157.987,157.5129,157.8783,4055.0
2024-05-10 14:30:00,159.83,160.33,159.79,159.99,4446.0,157.8586,158.3524,157.8191,158.0166,4446.0
2024-05-10 15:00:00,159.92,160.6,159.88,160.38,7786.0,157.9475,158.6191,157.908,158.4018,7786.0
2024-05-10 15:30:00,160.37,161.2,160.37,161.18,28935.0,158.3919,159.2117,158.3919,159.1919,28935.0
2024-05-13 09:30:00,162.27,163.57,161.53,162.53,9668.0,160.2685,161.5525,159.5376,160.5253,9668.0
2024-05-13 10:00:00,162.55,163.35,162.29,163.35,9136.0,160.545,161.3352,160.2883,161.3352,9136.0
2024-05-13 10:30:00,163.37,163.4,162.6,162.77,4843.0,161.3549,161.3846,160.5944,160.7623,4843.0
2024-05-13 11:00:00,162.78,162.78,162.14,162.14,12325.0,160.7722,160.7722,160.1401,160.1401,12325.0
2024-05-13 11:30:00,162.04,162.31,161.94,162.2,5454.0,160.0413,160.308,159.9426,160.1994,5454.0
2024-05-13 12:00:00,162.31,162.63,162.31,162.59,5317.0,160.308,160.6241,160.308,160.5846,5317.0
2024-05-13 12:30:00,162.54,162.57,162.24,162.47,11044.0,160.5352,160.5648,160.2389,160.466,11044.0
2024-05-13 13:00:00,162.44,162.44,161.62,161.79,11346.0,160.4364,160.4364,159.6265,159.7944,11346.0
2024-05-13 13:30:00,161.73,162.2,161.68,162.2,3888.0,159.7352,160.1994,159.6858,160.1994,3888.0
2024-05-13 14:00:00,162.19,162.19,161.61,161.73,9036.0,160.1895,160.1895,159.6166,159.7352,9036.0
2024-05-13 14:30:00,161.73,162.13,161.73,162.0,9581.0,159.7352,160.1302,159.7352,160.0018,9581.0
2024-05-13 15:00:00,162.09,162.36,161.99,162.3,14480.0,160.0907,160.3574,159.992,160.2981,14480.0
2024-05-13 15:30:00,162.31,162.66,162.0,162.34,56601.0,160.308,160.6537,160.0018,160.3376,56601.0
2024-05-14 09:30:00,162.9,163.29,162.4,162.78,5746.0,160.8907,161.2759,160.3969,160.7722,5746.0
2024-05-14 10:00:00,162.94,163.64,162.36,162.37,4780.0,160.9302,161.6216,160.3574,160.3673,4780.0
2024-05-14 10:30:00,162.34,162.5,161.38,161.69,4752.0,160.3376,160.4957,159.3895,159.6957,4752.0
2024-05-14 11:00:00,161.7,161.83,161.2,161.52,5782.0,159.7055,159.8339,159.2117,159.5278,5782.0
2024-05-14 11:30:00,161.5,161.88,161.4,161.77,7696.0,159.508,159.8833,159.4092,159.7747,7696.0
2024-05-14 12:00:00,161.67,161.67,160.13,160.18,8487.0,159.6759,159.6759,158.1549,158.2043,8487.0
2024-05-14 12:30:00,160.07,160.46,159.92,160.06,5203.0,158.0956,158.4808,157.9475,158.0858,5203.0
2024-05-14 13:00:00,160.01,161.14,159.95,160.98,8995.0,158.0364,159.1524,157.9771,158.9944,8995.0
2024-05-14 13:30:00,160.86,160.97,160.52,160.65,4523.0,158.8759,158.9845,158.5401,158.6685,4523.0
2024-05-14 14:00:00,160.55,161.07,160.48,160.68,3700.0,158.5697,159.0833,158.5006,158.6981,3700.0
2024-05-14 14:30:00,160.77,161.73,160.77,161.73,4961.0,158.787,159.7352,158.787,159.7352,4961.0
2024-05-14 15:00:00,161.66,161.71,160.99,161.19,6514.0,159.666,159.7154,159.0043,159.2018,6514.0
2024-05-14 15:30:00,161.16,162.41,161.14,162.3,34855.0,159.1722,160.4068,159.1524,160.2981,34855.0
2024-05-15 09:30:00,164.72,165.79,164.12,165.1,13899.0,162.6883,163.7451,162.0957,163.0636,13899.0
2024-05-15 10:00:00,165.1,165.72,164.63,165.28,10424.0,163.0636,163.6759,162.5994,163.2414,10424.0
2024-05-15 10:30:00,165.25,166.03,165.24,165.55,16086.0,163.2117,163.9821,163.2019,163.508,16086.0
2024-05-15 11:00:00,165.54,166.79,165.39,166.6,9767.0,163.4982,164.7327,163.35,164.5451,9767.0
2024-05-15 11:30:00,166.73,166.78,166.39,166.53,7097.0,164.6735,164.7229,164.3377,164.476,7097.0
2024-05-15 12:00:00,166.51,166.75,166.14,166.72,13651.0,164.4562,164.6932,164.0908,164.6636,13651.0
2024-05-15 12:30:00,166.78,167.09,166.74,167.01,5924.0,164.7229,165.029,164.6834,164.95,5924.0
2024-05-15 13:00:00,167.09,167.16,166.5,167.01,9668.0,165.029,165.0982,164.4463,164.95,9668.0
2024-05-15 13:30:00,167.05,167.05,166.44,166.86,23358.0,164.9895,164.9895,164.3871,164.8019,23358.0
2024-05-15 14:00:00,166.87,166.94,166.8,166.87,2354.0,164.8118,164.8809,164.7426,164.8118,2354.0
2024-05-15 14:30:00,166.95,166.96,166.65,166.74,2812.0,164.8908,164.9007,164.5945,164.6834,2812.0
2024-05-15 15:00:00,166.77,166.77,166.5,166.54,5832.0,164.713,164.713,164.4463,164.4858,5832.0
2024-05-15 15:30:00,166.56,167.57,166.55,167.16,47367.0,164.5056,165.5031,164.4957,165.0982,47367.0
2024-05-16 09:30:00,167.01,167.01,164.72,165.12,7571.0,164.95,164.95,162.6883,163.0833,7571.0
2024-05-16 10:00:00,165.05,165.56,164.47,164.62,16125.0,163.0142,163.5179,162.4414,162.5895,16125.0
2024-05-16 10:30:00,164.63,164.77,164.02,164.3,5681.0,162.5994,162.7377,161.9969,162.2735,5681.0
2024-05-16 11:00:00,164.6,164.66,163.65,163.84,6777.0,162.5698,162.629,161.6315,161.8191,6777.0
2024-05-16 11:30:00,163.86,163.98,162.68,162.95,12572.0,161.8389,161.9574,160.6734,160.9401,12572.0
2024-05-16 12:00:00,162.91,163.13,162.7,162.96,7335.0,160.9006,161.1179,160.6932,160.95,7335.0
2024-05-16 12:30:00,162.95,163.05,162.31,162.38,16894.0,160.9401,161.0389,160.308,160.3771,16894.0
2024-05-16 13:00:00,162.38,162.76,162.1,162.1,9620.0,160.3771,160.7525,160.1006,160.1006,9620.0
2024-05-16 13:30:00,162.12,162.42,161.71,161.84,12756.0,160.1204,160.4167,159.7154,159.8438,12756.0
2024-05-16 14:00:00,161.92,162.13,161.07,161.16,10197.0,159.9228,160.1302,159.0833,159.1722,10197.0
2024-05-16 14:30:00,161.15,161.86,161.15,161.83,8146.0,159.1623,159.8636,159.1623,159.8339,8146.0
2024-05-16 15:00:00,161.9,161.9,160.63,160.83,70552.0,159.9031,159.9031,158.6487,158.8463,70552.0
2024-05-16 15:30:00,160.89,161.08,159.82,160.28,54302.0,158.9055,159.0932,157.8487,158.303,54302.0
2024-05-17 09:30:00,160.57,161.78,160.28,161.4,6369.0,158.5895,159.7845,158.303,159.4092,6369.0
2024-05-17 10:00:00,161.49,161.49,160.02,160.4,5244.0,159.4981,159.4981,158.0463,158.4216,5244.0
2024-05-17 10:30:00,160.3,160.6,159.55,160.53,7301.0,158.3228,158.6191,157.582,158.55,7301.0
2024-05-17 11:00:00,160.47,160.7,159.72,159.78,7105.0,158.4907,158.7179,157.75,157.8092,7105.0
2024-05-17 11:30:00,159.81,160.56,159.8,160.4,12198.0,157.8388,158.5796,157.829,158.4216,12198.0
2024-05-17 12:00:00,160.38,160.38,159.84,160.03,7683.0,158.4018,158.4018,157.8685,158.0561,7683.0
2024-05-17 12:30:00,159.95,160.31,159.83,160.07,2895.0,157.9771,158.3327,157.8586,158.0956,2895.0
2024-05-17 13:00:00,160.02,160.31,159.98,160.28,4110.0,158.0463,158.3327,158.0067,158.303,4110.0
2024-05-17 13:30:00,160.35,160.35,159.88,159.9,4434.0,158.3722,158.3722,157.908,157.9277,4434.0
2024-05-17 14:00:00,159.82,159.82,159.33,159.54,3452.0,157.8487,157.8487,157.3648,157.5722,3452.0
2024-05-17 14:30:00,159.63,160.01,159.51,159.94,5247.0,157.6611,158.0364,157.5425,157.9672,5247.0
2024-05-17 15:00:00,159.91,160.35,159.84,159.84,19207.0,157.9376,158.3722,157.8685,157.8685,19207.0
2024-05-17 15:30:00,159.8,159.8,159.37,159.66,24278.0,157.829,157.829,157.4043,157.6907,24278.0
2024-05-20 09:30:00,159.64,161.01,159.09,160.86,4010.0,157.6709,159.024,157.1277,158.8759,4010.0
2024-05-20 10:00:00,161.04,161.68,160.82,161.1,6930.0,159.0537,159.6858,158.8364,159.1129,6930.0
2024-05-20 10:30:00,160.91,161.56,160.91,161.12,18093.0,158.9253,159.5673,158.9253,159.1327,18093.0
2024-05-20 11:00:00,161.27,161.6,161.0,161.29,7812.0,159.2808,159.6068,159.0142,159.3006,7812.0
2024-05-20 11:30:00,161.34,161.82,161.05,161.07,6543.0,159.35,159.8241,159.0635,159.0833,6543.0
2024-05-20 12:00:00,161.07,161.3,160.78,161.2,5027.0,159.0833,159.3105,158.7969,159.2117,5027.0
2024-05-20 12:30:00,161.19,161.35,161.01,161.13,6472.0,159.2018,159.3598,159.024,159.1426,6472.0
2024-05-20 13:00:00,161.18,161.18,160.6,160.76,1606.0,159.1919,159.1919,158.6191,158.7771,1606.0
2024-05-20 13:30:00,160.86,160.86,160.44,160.44,2557.0,158.8759,158.8759,158.4611,158.4611,2557.0
2024-05-20 14:00:00,160.48,160.66,159.72,160.64,6435.0,158.5006,158.6784,157.75,158.6586,6435.0
2024-05-20 14:30:00,160.71,160.71,160.17,160.3,4626.0,158.7277,158.7277,158.1944,158.3228,4626.0
2024-05-20 15:00:00,160.29,160.5,160.15,160.45,4490.0,158.3129,158.5203,158.1746,158.4709,4490.0
2024-05-20 15:30:00,160.42,160.42,159.78,160.17,26536.0,158.4413,158.4413,157.8092,158.1944,26536.0
2024-05-21 09:30:00,159.43,159.76,159.24,159.38,2023.0,157.4635,157.7895,157.2759,157.4141,2023.0
2024-05-21 10:00:00,159.5,159.54,159.46,159.46,422.0,157.5327,157.5722,157.4932,157.4932,422.0
2024-05-21 10:30:00,159.16,160.02,159.16,159.82,2007.0,157.1969,158.0463,157.1969,157.8487,2007.0
2024-05-21 11:00:00,159.75,159.76,159.19,159.38,3555.0,157.7796,157.7895,157.2265,157.4141,3555.0
2024-05-21 11:30:00,159.22,159.37,158.61,158.62,3563.0,157.2561,157.4043,156.6536,156.6635,3563.0
2024-05-21 12:00:00,158.66,158.98,158.44,158.9,4096.0,156.703,157.0191,156.4857,156.9401,4096.0
2024-05-21 12:30:00,158.75,159.11,158.72,159.11,3224.0,156.7919,157.1475,156.7623,157.1475,3224.0
2024-05-21 13:00:00,159.09,159.2,158.41,158.75,4278.0,157.1277,157.2364,156.4561,156.7919,4278.0
2024-05-21 13:30:00,158.71,158.78,158.47,158.75,7395.0,156.7524,156.8215,156.5154,156.7919,7395.0
2024-05-21 14:00:00,158.67,158.71,157.79,158.2,6038.0,156.7129,156.7524,155.8438,156.2487,6038.0
2024-05-21 14:30:00,158.31,158.47,157.75,158.0,8057.0,156.3573,156.5154,155.8043,156.0512,8057.0
2024-05-21 15:00:00,157.88,158.11,157.66,157.94,8418.0,155.9326,156.1598,155.7154,155.9919,8418.0
2024-05-21 15:30:00,157.97,158.47,157.8,158.07,33291.0,156.0215,156.5154,155.8536,156.1203,33291.0
2024-05-22 09:30:00,157.36,158.73,156.34,158.73,3757.0,155.4191,156.7722,154.4116,156.7722,3757.0
2024-05-22 10:00:00,158.33,158.33,156.97,157.46,22793.0,156.3771,156.3771,155.0339,155.5178,22793.0
2024-05-22 10:30:00,157.21,157.32,156.65,156.99,18391.0,155.2709,155.3796,154.7178,155.0536,18391.0
2024-05-22 11:00:00,156.82,157.16,156.53,156.56,2473.0,154.8857,155.2215,154.5993,154.6289,2473.0
2024-05-22 11:30:00,156.65,157.17,156.45,156.7,24687.0,154.7178,155.2314,154.5203,154.7672,24687.0
2024-05-22 12:00:00,157.01,157.01,156.48,156.48,12752.0,155.0734,155.0734,154.5499,154.5499,12752.0
2024-05-22 12:30:00,156.76,157.11,156.76,157.02,2725.0,154.8265,155.1721,154.8265,155.0833,2725.0
2024-05-22 13:00:00,157.11,158.21,157.1,158.03,7202.0,155.1721,156.2586,155.1623,156.0808,7202.0
2024-05-22 13:30:00,158.0,158.09,156.38,156.94,38748.0,156.0512,156.1401,154.4511,155.0042,38748.0
2024-05-22 14:00:00,156.84,157.51,156.32,156.45,6340.0,154.9055,155.5672,154.3919,154.5203,6340.0
2024-05-22 14:30:00,156.46,156.68,156.0,156.61,5413.0,154.5302,154.7474,154.0758,154.6783,5413.0
2024-05-22 15:00:00,156.62,157.51,156.54,157.51,13114.0,154.6882,155.5672,154.6092,155.5672,13114.0
2024-05-22 15:30:00,157.63,158.56,157.47,158.53,37886.0,155.6857,156.6043,155.5277,156.5746,37886.0
2024-05-23 09:30:00,160.39,160.39,151.49,152.74,48894.0,158.4117,158.4117,149.6215,150.856,48894.0
2024-05-23 10:00:00,153.23,155.13,152.62,153.74,24191.0,151.34,153.2166,150.7375,151.8437,24191.0
2024-05-23 10:30:00,153.61,153.61,152.37,152.43,8818.0,151.7153,151.7153,150.4906,150.5499,8818.0
2024-05-23 11:00:00,152.43,153.86,152.33,153.11,13797.0,150.5499,151.9622,150.4511,151.2215,13797.0
2024-05-23 11:30:00,153.14,153.61,152.89,153.03,17930.0,151.2511,151.7153,151.0042,151.1425,17930.0
2024-05-23 12:00:00,153.02,153.02,152.24,152.73,10812.0,151.1326,151.1326,150.3622,150.8462,10812.0
2024-05-23 12:30:00,152.72,152.84,151.84,151.98,23624.0,150.8363,150.9548,149.9671,150.1054,23624.0
2024-05-23 13:00:00,151.97,152.06,151.51,151.62,6103.0,150.0955,150.1844,149.6412,149.7499,6103.0
2024-05-23 13:30:00,151.58,151.59,151.0,151.02,11181.0,149.7104,149.7202,149.1375,149.1573,11181.0
2024-05-23 14:00:00,150.86,150.88,149.23,149.55,40595.0,148.9992,149.019,147.3893,147.7054,40595.0
2024-05-23 14:30:00,149.54,150.08,149.44,149.49,16613.0,147.6955,148.2289,147.5968,147.6461,16613.0
2024-05-23 15:00:00,149.56,150.05,149.53,149.9,22668.0,147.7153,148.1992,147.6856,148.0511,22668.0
2024-05-23 15:30:00,149.7,150.12,149.39,149.82,147550.0,147.8535,148.2684,147.5474,147.9721,147550.0
2024-05-24 09:30:00,150.65,152.48,148.54,148.54,33212.0,148.7918,150.5993,146.7079,146.7079,33212.0
2024-05-24 10:00:00,148.57,149.5,146.82,148.0,91273.0,146.7375,147.656,145.0091,146.1745,91273.0
2024-05-24 10:30:00,147.72,149.06,147.4,149.06,25096.0,145.898,147.2214,145.5819,147.2214,25096.0
2024-05-24 11:00:00,149.08,149.37,148.86,148.94,14482.0,147.2412,147.5276,147.0239,147.1029,14482.0
2024-05-24 11:30:00,148.94,149.21,147.8,148.12,15467.0,147.1029,147.3696,145.977,146.293,15467.0
2024-05-24 12:00:00,148.12,149.01,147.81,148.59,19562.0,146.293,147.1721,145.9869,146.7572,19562.0
2024-05-24 12:30:00,148.53,148.62,148.34,148.38,27268.0,146.698,146.7869,146.5103,146.5498,27268.0
2024-05-24 13:00:00,148.41,148.59,147.87,148.36,15272.0,146.5795,146.7572,146.0461,146.5301,15272.0
2024-05-24 13:30:00,148.32,148.41,147.66,148.03,19853.0,146.4906,146.5795,145.8387,146.2041,19853.0
2024-05-24 14:00:00,148.03,148.4,146.77,146.97,19810.0,146.2041,146.5696,144.9597,145.1572,19810.0
2024-05-24 14:30:00,146.85,147.45,146.75,146.93,15369.0,145.0387,145.6313,144.9399,145.1177,15369.0
2024-05-24 15:00:00,146.97,148.19,146.93,148.08,14737.0,145.1572,146.3622,145.1177,146.2535,14737.0
2024-05-24 15:30:00,148.08,149.58,148.07,149.53,49050.0,146.2535,147.735,146.2436,147.6856,49050.0
2024-05-28 09:30:00,150.0,150.18,148.14,148.15,6216.0,148.1498,148.3276,146.3128,146.3227,6216.0
2024-05-28 10:00:00,148.07,149.32,147.86,148.97,28642.0,146.2436,147.4782,146.0362,147.1325,28642.0
2024-05-28 10:30:00,148.85,149.04,147.68,148.51,8639.0,147.014,147.2017,145.8585,146.6782,8639.0
2024-05-28 11:00:00,148.41,149.29,148.27,149.02,11191.0,146.5795,147.4486,146.4412,147.1819,11191.0
2024-05-28 11:30:00,148.98,148.98,147.91,148.23,4618.0,147.1424,147.1424,146.0856,146.4017,4618.0
2024-05-28 12:00:00,148.25,148.25,147.17,147.58,12566.0,146.4214,146.4214,145.3547,145.7597,12566.0
2024-05-28 12:30:00,147.4,147.85,146.95,146.95,7290.0,145.5819,146.0264,145.1375,145.1375,7290.0
2024-05-28 13:00:00,146.91,147.06,146.39,147.06,4382.0,145.098,145.2461,144.5844,145.2461,4382.0
2024-05-28 13:30:00,146.96,147.03,146.1,146.21,8223.0,145.1473,145.2165,144.2979,144.4066,8223.0
2024-05-28 14:00:00,146.01,146.09,145.24,145.54,4837.0,144.2091,144.2881,143.4486,143.7449,4837.0
2024-05-28 14:30:00,145.26,145.26,144.34,144.83,32479.0,143.4683,143.4683,142.5597,143.0436,32479.0
2024-05-28 15:00:00,144.79,145.37,144.08,144.89,31547.0,143.0041,143.577,142.3029,143.1029,31547.0
2024-05-28 15:30:00,145.0,146.23,144.9,146.15,75867.0,143.2115,144.4263,143.1127,144.3473,75867.0
2024-05-29 09:30:00,144.41,145.84,143.32,145.18,7068.0,142.6288,144.0412,141.5522,143.3893,7068.0
2024-05-29 10:00:00,145.36,145.36,144.46,144.77,13024.0,143.5671,143.5671,142.6782,142.9844,13024.0
2024-05-29 10:30:00,144.62,144.77,143.76,144.29,15502.0,142.8362,142.9844,141.9868,142.5103,15502.0
2024-05-29 11:00:00,144.54,144.8,143.75,144.18,10506.0,142.7572,143.014,141.9769,142.4016,10506.0
2024-05-29 11:30:00,144.05,144.42,143.75,144.03,12516.0,142.2732,142.6387,141.9769,142.2535,12516.0
2024-05-29 12:00:00,143.89,144.18,143.79,144.11,5199.0,142.1152,142.4016,142.0164,142.3325,5199.0
2024-05-29 12:30:00,144.02,144.1,143.2,143.87,8607.0,142.2436,142.3226,141.4337,142.0955,8607.0
2024-05-29 13:00:00,143.85,143.86,142.92,143.25,9635.0,142.0757,142.0856,141.1572,141.4831,9635.0
2024-05-29 13:30:00,143.38,143.74,143.16,143.61,6163.0,141.6115,141.9671,141.3942,141.8387,6163.0
2024-05-29 14:00:00,143.57,143.57,143.2,143.41,4688.0,141.7992,141.7992,141.4337,141.6411,4688.0
2024-05-29 14:30:00,143.3,143.39,142.82,142.86,7675.0,141.5325,141.6214,141.0584,141.0979,7675.0
2024-05-29 15:00:00,142.88,143.22,142.87,142.94,13317.0,141.1177,141.4535,141.1078,141.1769,13317.0
2024-05-29 15:30:00,142.93,143.79,142.7,143.6,48294.0,141.167,142.0164,140.9399,141.8288,48294.0
2024-05-30 09:30:00,143.68,145.06,143.65,144.72,8625.0,141.9078,143.2708,141.8782,142.935,8625.0
2024-05-30 10:00:00,144.92,146.9,144.91,146.52,11164.0,143.1325,145.0881,143.1226,144.7128,11164.0
2024-05-30 10:30:00,146.66,146.89,145.99,146.18,9322.0,144.851,145.0782,144.1893,144.377,9322.0
2024-05-30 11:00:00,146.18,146.42,145.62,146.42,8784.0,144.377,144.614,143.8239,144.614,8784.0
2024-05-30 11:30:00,146.42,146.82,146.18,146.28,14523.0,144.614,145.0091,144.377,144.4757,14523.0
2024-05-30 12:00:00,146.51,146.82,146.17,146.44,9370.0,144.7029,145.0091,144.3671,144.6338,9370.0
2024-05-30 12:30:00,146.43,146.87,146.35,146.77,6046.0,144.6239,145.0584,144.5449,144.9597,6046.0
2024-05-30 13:00:00,146.87,147.0,146.35,146.49,9507.0,145.0584,145.1868,144.5449,144.6831,9507.0
2024-05-30 13:30:00,146.59,146.62,146.38,146.54,6899.0,144.7819,144.8115,144.5745,144.7325,6899.0
2024-05-30 14:00:00,146.56,146.77,146.35,146.75,9061.0,144.7523,144.9597,144.5449,144.9399,9061.0
2024-05-30 14:30:00,146.85,146.87,145.77,145.97,21665.0,145.0387,145.0584,143.972,144.1696,21665.0
2024-05-30 15:00:00,145.96,146.36,145.51,146.36,10474.0,144.1597,144.5547,143.7152,144.5547,10474.0
2024-05-30 15:30:00,146.36,146.77,146.08,146.76,61940.0,144.5547,144.9597,144.2782,144.9498,61940.0
2024-05-31 09:30:00,147.62,149.65,147.62,147.88,24544.0,145.7992,147.8042,145.7992,146.056,24544.0
2024-05-31 10:00:00,147.76,147.98,146.34,146.34,29341.0,145.9375,146.1548,144.535,144.535,29341.0
2024-05-31 10:30:00,146.16,146.44,145.65,146.34,7500.0,144.3572,144.6338,143.8535,144.535,7500.0
2024-05-31 11:00:00,146.05,146.88,145.76,146.42,12218.0,144.2486,145.0683,143.9621,144.614,12218.0
2024-05-31 11:30:00,146.55,147.19,146.32,146.89,8548.0,144.7424,145.3745,144.5152,145.0782,8548.0
2024-05-31 12:00:00,146.88,147.01,146.47,146.64,9705.0,145.0683,145.1967,144.6634,144.8313,9705.0
2024-05-31 12:30:00,146.75,146.99,146.55,146.8,4846.0,144.9399,145.177,144.7424,144.9893,4846.0
2024-05-31 13:00:00,146.71,147.47,146.71,147.26,2879.0,144.9004,145.651,144.9004,145.4436,2879.0
2024-05-31 13:30:00,147.32,147.38,147.07,147.37,6329.0,145.5029,145.5622,145.256,145.5523,6329.0
2024-05-31 14:00:00,147.27,147.79,147.19,147.4,7927.0,145.4535,145.9671,145.3745,145.5819,7927.0
2024-05-31 14:30:00,147.4,147.78,147.26,147.61,12279.0,145.5819,145.9572,145.4436,145.7893,12279.0
2024-05-31 15:00:00,147.65,147.77,147.39,147.58,7207.0,145.8288,145.9473,145.572,145.7597,7207.0
2024-05-31 15:30:00,147.73,149.73,147.57,149.5,56059.0,145.9078,147.8832,145.7498,147.656,56059.0
2024-06-03 09:30:00,151.0,151.21,148.0,148.0,4020.0,149.1375,149.3449,146.1745,146.1745,4020.0
2024-06-03 10:00:00,146.86,147.62,145.71,145.72,14996.0,145.0486,145.7992,143.9128,143.9226,14996.0
2024-06-03 10:30:00,145.63,145.78,144.77,145.45,7951.0,143.8337,143.9819,142.9844,143.656,7951.0
2024-06-03 11:00:00,145.09,146.02,144.56,144.78,17570.0,143.3004,144.2189,142.7769,142.9942,17570.0
2024-06-03 11:30:00,144.55,145.5,144.55,145.5,6860.0,142.7671,143.7053,142.7671,143.7053,6860.0
2024-06-03 12:00:00,145.42,145.81,143.83,143.84,23069.0,143.6263,144.0115,142.0559,142.0658,23069.0
2024-06-03 12:30:00,143.82,144.21,142.89,142.95,15735.0,142.0461,142.4313,141.1275,141.1868,15735.0
2024-06-03 13:00:00,142.74,143.8,142.23,143.68,12861.0,140.9794,142.0263,140.4757,141.9078,12861.0
2024-06-03 13:30:00,143.68,144.08,143.57,144.0,8437.0,141.9078,142.3029,141.7992,142.2238,8437.0
2024-06-03 14:00:00,144.0,145.06,144.0,145.0,13924.0,142.2238,143.2708,142.2238,143.2115,13924.0
2024-06-03 14:30:00,144.84,145.81,144.78,145.15,19069.0,143.0535,144.0115,142.9942,143.3597,19069.0
2024-06-03 15:00:00,144.97,145.12,144.55,144.69,8584.0,143.1819,143.33,142.7671,142.9053,8584.0
2024-06-03 15:30:00,144.58,146.41,144.35,146.37,61357.0,142.7967,144.6041,142.5695,144.5646,61357.0
2024-06-04 09:30:00,143.04,145.1,142.95,143.66,8969.0,141.2757,143.3103,141.1868,141.888,8969.0
2024-06-04 10:00:00,143.87,144.37,142.92,143.23,12209.0,142.0955,142.5893,141.1572,141.4633,12209.0
2024-06-04 10:30:00,143.2,143.3,141.79,141.79,8114.0,141.4337,141.5325,140.0411,140.0411,8114.0
2024-06-04 11:00:00,141.65,141.81,141.16,141.16,4259.0,139.9028,140.0609,139.4189,139.4189,4259.0
2024-06-04 11:30:00,141.17,141.7,140.91,141.17,6690.0,139.4288,139.9522,139.172,139.4288,6690.0
2024-06-04 12:00:00,141.12,141.23,140.74,140.84,6209.0,139.3794,139.488,139.0041,139.1028,6209.0
2024-06-04 12:30:00,140.87,140.87,139.9,140.36,7680.0,139.1325,139.1325,138.1744,138.6287,7680.0
2024-06-04 13:00:00,140.23,141.28,139.94,141.28,30894.0,138.5004,139.5374,138.2139,139.5374,30894.0
2024-06-04 13:30:00,141.09,141.28,140.8,140.95,7944.0,139.3497,139.5374,139.0633,139.2115,7944.0
2024-06-04 14:00:00,140.7,141.29,140.7,140.94,9133.0,138.9646,139.5473,138.9646,139.2016,9133.0
2024-06-04 14:30:00,140.96,141.22,140.83,141.19,8006.0,139.2213,139.4781,139.0929,139.4485,8006.0
2024-06-04 15:00:00,140.7,140.78,140.0,140.35,7169.0,138.9646,139.0436,138.2732,138.6189,7169.0
2024-06-04 15:30:00,140.36,140.45,139.68,140.15,41220.0,138.6287,138.7176,137.9571,138.4213,41220.0
2024-06-05 09:30:00,140.96,141.8,140.28,140.28,15616.0,139.2213,140.051,138.5497,138.5497,15616.0
2024-06-05 10:00:00,139.78,141.71,139.77,141.19,13800.0,138.0559,139.9621,138.046,139.4485,13800.0
2024-06-05 10:30:00,141.26,141.52,140.86,141.36,11545.0,139.5176,139.7744,139.1226,139.6164,11545.0
2024-06-05 11:00:00,141.36,142.07,141.24,141.78,7625.0,139.6164,140.3177,139.4979,140.0312,7625.0
2024-06-05 11:30:00,141.61,142.1,141.43,142.1,10262.0,139.8633,140.3473,139.6855,140.3473,10262.0
2024-06-05 12:00:00,142.0,142.0,141.54,141.54,6896.0,140.2485,140.2485,139.7942,139.7942,6896.0
2024-06-05 12:30:00,141.6,141.82,141.31,141.51,11196.0,139.8535,140.0707,139.567,139.7646,11196.0
2024-06-05 13:00:00,141.47,142.02,141.29,141.87,8861.0,139.7251,140.2683,139.5473,140.1201,8861.0
2024-06-05 13:30:00,141.9,142.69,141.89,142.69,9265.0,140.1498,140.93,140.1399,140.93,9265.0
2024-06-05 14:00:00,142.44,142.61,142.0,142.13,14038.0,140.6831,140.851,140.2485,140.3769,14038.0
2024-06-05 14:30:00,142.11,142.95,142.11,142.75,13135.0,140.3572,141.1868,140.3572,140.9893,13135.0
2024-06-05 15:00:00,142.87,142.87,142.16,142.31,9200.0,141.1078,141.1078,140.4065,140.5547,9200.0
2024-06-05 15:30:00,142.08,142.78,141.48,142.64,65124.0,140.3275,141.0189,139.7349,140.8806,65124.0
2024-06-06 09:30:00,142.52,143.33,140.75,140.78,6737.0,140.7621,141.5621,139.0139,139.0436,6737.0
2024-06-06 10:00:00,140.74,140.74,138.29,138.78,31678.0,139.0041,139.0041,136.5843,137.0682,31678.0
2024-06-06 10:30:00,138.64,138.89,138.24,138.78,13267.0,136.93,137.1769,136.5349,137.0682,13267.0
2024-06-06 11:00:00,138.6,138.75,138.15,138.38,9191.0,136.8905,137.0386,136.446,136.6732,9191.0
2024-06-06 11:30:00,138.42,138.63,137.32,137.32,7166.0,136.7127,136.9201,135.6262,135.6262,7166.0
2024-06-06 12:00:00,137.26,137.41,137.04,137.37,12328.0,135.567,135.7151,135.3497,135.6756,12328.0
2024-06-06 12:30:00,137.41,137.41,136.44,136.44,11784.0,135.7151,135.7151,134.7571,134.7571,11784.0
2024-06-06 13:00:00,136.59,137.98,136.48,137.98,14556.0,134.9052,136.2781,134.7966,136.2781,14556.0
2024-06-06 13:30:00,137.84,138.5,137.57,138.11,14781.0,136.1398,136.7917,135.8732,136.4065,14781.0
2024-06-06 14:00:00,138.14,138.75,137.78,138.36,21345.0,136.4361,137.0386,136.0806,136.6534,21345.0
2024-06-06 14:30:00,138.34,139.36,138.32,139.36,17060.0,136.6337,137.6411,136.6139,137.6411,17060.0
2024-06-06 15:00:00,139.36,139.91,139.06,139.68,25847.0,137.6411,138.1843,137.3448,137.9571,25847.0
2024-06-06 15:30:00,139.69,140.17,139.01,140.15,95653.0,137.967,138.4411,137.2954,138.4213,95653.0
2024-06-07 09:30:00,138.94,141.75,138.0,140.54,12165.0,137.2263,140.0016,136.2979,138.8065,12165.0
2024-06-07 10:00:00,140.84,140.84,139.89,140.31,7646.0,139.1028,139.1028,138.1645,138.5794,7646.0
2024-06-07 10:30:00,140.03,140.82,139.83,140.26,11293.0,138.3028,139.0831,138.1053,138.53,11293.0
2024-06-07 11:00:00,140.14,140.35,139.34,139.9,10843.0,138.4115,138.6189,137.6213,138.1744,10843.0
2024-06-07 11:30:00,140.03,140.54,139.76,140.54,9446.0,138.3028,138.8065,138.0361,138.8065,9446.0
2024-06-07 12:00:00,140.53,141.03,140.42,141.03,14383.0,138.7966,139.2905,138.688,139.2905,14383.0
2024-06-07 12:30:00,141.25,141.25,140.37,140.78,7242.0,139.5078,139.5078,138.6386,139.0436,7242.0
2024-06-07 13:00:00,140.6,141.03,140.37,140.86,8869.0,138.8658,139.2905,138.6386,139.1226,8869.0
2024-06-07 13:30:00,140.51,140.85,140.36,140.74,6995.0,138.7769,139.1127,138.6287,139.0041,6995.0
2024-06-07 14:00:00,140.72,140.87,140.14,140.64,11010.0,138.9843,139.1325,138.4115,138.9053,11010.0
2024-06-07 14:30:00,140.69,141.08,140.66,140.97,26097.0,138.9547,139.3399,138.925,139.2312,26097.0
2024-06-07 15:00:00,140.86,141.07,140.6,140.81,16801.0,139.1226,139.33,138.8658,139.0732,16801.0
2024-06-07 15:30:00,140.93,141.76,140.67,141.26,64988.0,139.1917,140.0115,138.9349,139.5176,64988.0
2024-06-10 09:30:00,140.22,141.96,140.17,141.91,4154.0,138.4905,140.209,138.4411,140.1596,4154.0
2024-06-10 10:00:00,142.08,142.46,141.99,142.3,4374.0,140.3275,140.7028,140.2386,140.5448,4374.0
2024-06-10 10:30:00,142.29,143.37,142.28,143.17,9738.0,140.5349,141.6016,140.5251,141.4041,9738.0
2024-06-10 11:00:00,143.17,143.28,142.27,142.27,6103.0,141.4041,141.5127,140.5152,140.5152,6103.0
2024-06-10 11:30:00,142.12,142.8,141.98,142.61,5662.0,140.367,141.0387,140.2288,140.851,5662.0
2024-06-10 12:00:00,142.65,142.83,142.48,142.83,9702.0,140.8905,141.0683,140.7226,141.0683,9702.0
2024-06-10 12:30:00,142.64,142.7,141.75,141.99,3208.0,140.8806,140.9399,140.0016,140.2386,3208.0
2024-06-10 13:00:00,141.97,141.98,141.61,141.88,2663.0,140.2189,140.2288,139.8633,140.13,2663.0
2024-06-10 13:30:00,141.66,142.39,141.66,142.39,2646.0,139.9127,140.6337,139.9127,140.6337,2646.0
2024-06-10 14:00:00,142.43,142.67,142.08,142.61,7268.0,140.6732,140.9103,140.3275,140.851,7268.0
2024-06-10 14:30:00,142.59,143.0,142.34,142.47,8187.0,140.8312,141.2362,140.5843,140.7127,8187.0
2024-06-10 15:00:00,142.49,142.72,142.38,142.62,17254.0,140.7325,140.9596,140.6238,140.8609,17254.0
2024-06-10 15:30:00,142.56,142.96,141.96,142.56,64485.0,140.8016,141.1967,140.209,140.8016,64485.0
2024-06-11 09:30:00,141.09,142.31,140.98,141.74,27185.0,139.3497,140.5547,139.2411,139.9917,27185.0
2024-06-11 10:00:00,141.93,142.98,141.64,142.98,14861.0,140.1794,141.2164,139.893,141.2164,14861.0
2024-06-11 10:30:00,142.55,142.98,142.37,142.74,4996.0,140.7917,141.2164,140.614,140.9794,4996.0
2024-06-11 11:00:00,142.54,143.0,142.43,142.78,8153.0,140.7819,141.2362,140.6732,141.0189,8153.0
2024-06-11 11:30:00,142.78,143.31,142.69,142.99,8406.0,141.0189,141.5424,140.93,141.2263,8406.0
2024-06-11 12:00:00,142.87,143.04,142.18,142.53,7270.0,141.1078,141.2757,140.4263,140.772,7270.0
2024-06-11 12:30:00,142.54,142.96,142.3,142.6,4547.0,140.7819,141.1967,140.5448,140.8411,4547.0
2024-06-11 13:00:00,142.58,142.99,142.14,142.41,10138.0,140.8214,141.2263,140.3868,140.6535,10138.0
2024-06-11 13:30:00,142.31,142.4,142.06,142.37,7700.0,140.5547,140.6436,140.3078,140.614,7700.0
2024-06-11 14:00:00,142.21,142.74,142.09,142.74,6653.0,140.4559,140.9794,140.3374,140.9794,6653.0
2024-06-11 14:30:00,142.62,142.88,142.13,142.16,2866.0,140.8609,141.1177,140.3769,140.4065,2866.0
2024-06-11 15:00:00,142.37,142.37,141.86,141.98,14554.0,140.614,140.614,140.1102,140.2288,14554.0
2024-06-11 15:30:00,142.0,142.12,140.83,141.76,51280.0,140.2485,140.367,139.0929,140.0115,51280.0
2024-06-12 09:30:00,146.73,150.99,146.52,148.83,21825.0,144.9202,149.1276,144.7128,146.9943,21825.0
2024-06-12 10:00:00,149.18,151.8,149.13,151.42,27528.0,147.34,149.9276,147.2906,149.5523,27528.0
2024-06-12 10:30:00,151.42,151.7,150.44,150.44,114444.0,149.5523,149.8289,148.5844,148.5844,114444.0
2024-06-12 11:00:00,150.58,151.18,150.33,150.87,35528.0,148.7227,149.3153,148.4758,149.0091,35528.0
2024-06-12 11:30:00,150.72,151.0,150.17,150.55,25468.0,148.861,149.1375,148.3177,148.6931,25468.0
2024-06-12 12:00:00,150.34,150.54,150.16,150.43,5216.0,148.4856,148.6832,148.3079,148.5745,5216.0
2024-06-12 12:30:00,150.28,150.65,149.96,150.17,12625.0,148.4264,148.7918,148.1103,148.3177,12625.0
2024-06-12 13:00:00,150.16,150.25,149.38,149.5,80354.0,148.3079,148.3968,147.5375,147.656,80354.0
2024-06-12 13:30:00,149.49,150.7,149.49,150.47,28920.0,147.6461,148.8412,147.6461,148.614,28920.0
2024-06-12 14:00:00,150.44,150.44,148.54,149.15,26887.0,148.5844,148.5844,146.7079,147.3103,26887.0
2024-06-12 14:30:00,149.22,149.45,147.92,149.02,31116.0,147.3795,147.6066,146.0955,147.1819,31116.0
2024-06-12 15:00:00,149.0,149.06,147.67,147.72,23505.0,147.1622,147.2214,145.8486,145.898,23505.0
2024-06-12 15:30:00,147.65,148.03,145.33,145.45,131280.0,145.8288,146.2041,143.5374,143.656,131280.0
2024-06-13 09:30:00,145.05,145.94,143.39,143.4,14873.0,143.2609,144.1399,141.6214,141.6313,14873.0
2024-06-13 10:00:00,143.52,143.52,142.42,142.71,9190.0,141.7498,141.7498,140.6633,140.9498,9190.0
2024-06-13 10:30:00,142.41,142.41,141.47,141.67,4164.0,140.6535,140.6535,139.7251,139.9226,4164.0
2024-06-13 11:00:00,141.67,141.69,141.05,141.6,2700.0,139.9226,139.9423,139.3102,139.8535,2700.0
2024-06-13 11:30:00,141.54,142.38,141.54,142.14,4950.0,139.7942,140.6238,139.7942,140.3868,4950.0
2024-06-13 12:00:00,141.54,142.07,141.09,141.25,7625.0,139.7942,140.3177,139.3497,139.5078,7625.0
2024-06-13 12:30:00,141.19,142.12,141.19,141.82,11288.0,139.4485,140.367,139.4485,140.0707,11288.0
2024-06-13 13:00:00,141.89,142.51,141.72,141.87,15303.0,140.1399,140.7522,139.972,140.1201,15303.0
2024-06-13 13:30:00,141.91,142.23,141.91,142.18,4719.0,140.1596,140.4757,140.1596,140.4263,4719.0
2024-06-13 14:00:00,141.96,142.78,141.88,142.48,2951.0,140.209,141.0189,140.13,140.7226,2951.0
2024-06-13 14:30:00,142.64,143.2,142.54,143.19,5063.0,140.8806,141.4337,140.7819,141.4238,5063.0
2024-06-13 15:00:00,143.08,143.17,142.24,142.24,6826.0,141.3152,141.4041,140.4856,140.4856,6826.0
2024-06-13 15:30:00,142.15,142.99,141.99,142.79,36893.0,140.3967,141.2263,140.2386,141.0288,36893.0
2024-06-14 09:30:00,140.0,140.0,135.26,136.39,31479.0,138.2732,138.2732,133.5917,134.7077,31479.0
2024-06-14 10:00:00,135.82,136.36,134.99,135.37,13153.0,134.1447,134.6781,133.325,133.7003,13153.0
2024-06-14 10:30:00,135.22,135.46,134.51,135.02,8759.0,133.5521,133.7892,132.8509,133.3546,8759.0
2024-06-14 11:00:00,135.0,136.12,134.76,135.9,32627.0,133.3349,134.441,133.0978,134.2238,32627.0
2024-06-14 11:30:00,136.0,136.2,135.69,136.0,14793.0,134.3225,134.5201,134.0163,134.3225,14793.0
2024-06-14 12:00:00,136.0,136.01,135.51,135.65,11605.0,134.3225,134.3324,133.8386,133.9768,11605.0
2024-06-14 12:30:00,135.66,135.89,135.45,135.86,6121.0,133.9867,134.2139,133.7793,134.1843,6121.0
2024-06-14 13:00:00,135.96,136.37,135.85,135.86,8421.0,134.283,134.688,134.1744,134.1843,8421.0
2024-06-14 13:30:00,135.93,136.3,135.65,136.22,28819.0,134.2534,134.6188,133.9768,134.5398,28819.0
2024-06-14 14:00:00,136.08,136.12,135.77,136.05,12552.0,134.4015,134.441,134.0954,134.3719,12552.0
2024-06-14 14:30:00,136.05,137.0,135.92,136.69,19503.0,134.3719,135.3102,134.2435,135.004,19503.0
2024-06-14 15:00:00,136.69,137.95,136.68,137.79,10570.0,135.004,136.2485,134.9941,136.0904,10570.0
2024-06-14 15:30:00,137.72,138.75,137.27,138.48,120097.0,136.0213,137.0386,135.5769,136.7719,120097.0
2024-06-17 09:30:00,138.41,138.91,137.57,138.23,3362.0,136.7028,137.1966,135.8732,136.525,3362.0
2024-06-17 10:00:00,138.26,138.71,137.32,137.35,15168.0,136.5546,136.9991,135.6262,135.6559,15168.0
2024-06-17 10:30:00,137.12,137.5,136.78,137.48,3889.0,135.4287,135.804,135.0929,135.7843,3889.0
2024-06-17 11:00:00,137.57,138.38,137.51,138.38,1886.0,135.8732,136.6732,135.8139,136.6732,1886.0
2024-06-17 11:30:00,138.44,138.44,137.58,137.76,3208.0,136.7324,136.7324,135.883,136.0608,3208.0
2024-06-17 12:00:00,137.94,138.46,137.88,138.46,6122.0,136.2386,136.7522,136.1793,136.7522,6122.0
2024-06-17 12:30:00,138.35,138.54,137.78,138.09,4255.0,136.6435,136.8312,136.0806,136.3867,4255.0
2024-06-17 13:00:00,138.21,139.22,138.2,139.22,18618.0,136.5053,137.5028,136.4954,137.5028,18618.0
2024-06-17 13:30:00,139.31,139.94,139.28,139.81,8604.0,137.5917,138.2139,137.5621,138.0855,8604.0
2024-06-17 14:00:00,139.96,140.4,139.78,140.24,9510.0,138.2337,138.6683,138.0559,138.5102,9510.0
2024-06-17 14:30:00,140.35,140.35,139.9,140.22,7332.0,138.6189,138.6189,138.1744,138.4905,7332.0
2024-06-17 15:00:00,140.31,140.9,139.23,139.23,48116.0,138.5794,139.1621,137.5127,137.5127,48116.0
2024-06-17 15:30:00,139.22,139.93,139.07,139.67,35288.0,137.5028,138.2041,137.3547,137.9473,35288.0
2024-06-18 09:30:00,140.2,142.05,139.53,140.57,12247.0,138.4707,140.2979,137.809,138.8362,12247.0
2024-06-18 10:00:00,140.66,141.82,140.56,141.47,10965.0,138.925,140.0707,138.8263,139.7251,10965.0
2024-06-18 10:30:00,141.88,142.07,141.29,141.43,7667.0,140.13,140.3177,139.5473,139.6855,7667.0
2024-06-18 11:00:00,141.4,141.73,141.18,141.28,10438.0,139.6559,139.9818,139.4386,139.5374,10438.0
2024-06-18 11:30:00,141.22,142.43,141.21,142.43,4019.0,139.4781,140.6732,139.4683,140.6732,4019.0
2024-06-18 12:00:00,142.39,142.69,142.27,142.44,9818.0,140.6337,140.93,140.5152,140.6831,9818.0
2024-06-18 12:30:00,142.53,143.15,142.22,142.89,14381.0,140.772,141.3843,140.4658,141.1275,14381.0
2024-06-18 13:00:00,142.71,143.16,142.71,143.08,4348.0,140.9498,141.3942,140.9498,141.3152,4348.0
2024-06-18 13:30:00,142.93,143.4,142.74,143.14,7071.0,141.167,141.6313,140.9794,141.3745,7071.0
2024-06-18 14:00:00,143.22,143.8,142.88,143.75,13788.0,141.4535,142.0263,141.1177,141.9769,13788.0
2024-06-18 14:30:00,143.84,143.99,143.57,143.95,13913.0,142.0658,142.214,141.7992,142.1745,13913.0
2024-06-18 15:00:00,143.97,143.97,142.93,143.03,16007.0,142.1942,142.1942,141.167,141.2658,16007.0
2024-06-18 15:30:00,143.03,143.2,142.49,142.53,36031.0,141.2658,141.4337,140.7325,140.772,36031.0
2024-06-20 09:30:00,142.22,142.65,140.54,141.45,6819.0,140.4658,140.8905,138.8065,139.7053,6819.0
2024-06-20 10:00:00,141.77,141.99,140.76,141.84,6633.0,140.0214,140.2386,139.0238,140.0905,6633.0
2024-06-20 10:30:00,141.95,141.97,141.16,141.27,3655.0,140.1991,140.2189,139.4189,139.5275,3655.0
2024-06-20 11:00:00,141.22,141.7,140.85,140.9,9063.0,139.4781,139.9522,139.1127,139.1621,9063.0
2024-06-20 11:30:00,140.9,140.98,140.48,140.67,11681.0,139.1621,139.2411,138.7473,138.9349,11681.0
2024-06-20 12:00:00,140.48,140.58,140.2,140.2,8190.0,138.7473,138.846,138.4707,138.4707,8190.0
2024-06-20 12:30:00,140.17,140.83,139.94,140.21,4351.0,138.4411,139.0929,138.2139,138.4806,4351.0
2024-06-20 13:00:00,140.27,140.77,139.89,140.33,4242.0,138.5399,139.0337,138.1645,138.5991,4242.0
2024-06-20 13:30:00,139.91,140.66,139.77,140.49,2023.0,138.1843,138.925,138.046,138.7571,2023.0
2024-06-20 14:00:00,140.74,140.95,140.54,140.8,8464.0,139.0041,139.2115,138.8065,139.0633,8464.0
2024-06-20 14:30:00,140.84,140.93,140.26,140.69,6383.0,139.1028,139.1917,138.53,138.9547,6383.0
2024-06-20 15:00:00,140.32,140.43,140.14,140.43,6175.0,138.5892,138.6979,138.4115,138.6979,6175.0
2024-06-20 15:30:00,140.34,140.96,140.23,140.33,21869.0,138.609,139.2213,138.5004,138.5991,21869.0
2024-06-21 09:30:00,140.69,141.01,138.33,139.18,33268.0,138.9547,139.2707,136.6238,137.4633,33268.0
2024-06-21 10:00:00,139.52,140.14,139.36,139.99,8021.0,137.7991,138.4115,137.6411,138.2633,8021.0
2024-06-21 10:30:00,139.52,140.21,139.48,140.03,13170.0,137.7991,138.4806,137.7596,138.3028,13170.0
2024-06-21 11:00:00,140.02,140.02,139.72,139.8,1543.0,138.2929,138.2929,137.9966,138.0757,1543.0
2024-06-21 11:30:00,139.94,140.72,139.83,140.4,3916.0,138.2139,138.9843,138.1053,138.6683,3916.0
2024-06-21 12:00:00,140.27,140.37,139.55,139.68,3515.0,138.5399,138.6386,137.8287,137.9571,3515.0
2024-06-21 12:30:00,139.68,140.21,139.68,140.14,3010.0,137.9571,138.4806,137.9571,138.4115,3010.0
2024-06-21 13:00:00,140.21,140.38,139.92,140.06,5332.0,138.4806,138.6485,138.1942,138.3324,5332.0
2024-06-21 13:30:00,140.08,140.59,139.98,140.12,4135.0,138.3522,138.8559,138.2534,138.3917,4135.0
2024-06-21 14:00:00,140.16,140.5,139.98,140.1,3787.0,138.4312,138.767,138.2534,138.372,3787.0
2024-06-21 14:30:00,139.95,140.23,139.67,140.23,5897.0,138.2238,138.5004,137.9473,138.5004,5897.0
2024-06-21 15:00:00,140.14,140.47,139.97,139.97,6099.0,138.4115,138.7374,138.2436,138.2436,6099.0
2024-06-21 15:30:00,140.06,141.15,140.05,141.12,49616.0,138.3324,139.409,138.3226,139.3794,49616.0
2024-06-24 09:30:00,141.86,142.4,139.22,142.4,5811.0,140.1102,140.6436,137.5028,140.6436,5811.0
2024-06-24 10:00:00,142.64,142.89,141.48,142.72,11269.0,140.8806,141.1275,139.7349,140.9596,11269.0
2024-06-24 10:30:00,143.06,144.0,142.8,144.0,42628.0,141.2954,142.2238,141.0387,142.2238,42628.0
2024-06-24 11:00:00,143.96,144.62,143.72,144.62,7396.0,142.1843,142.8362,141.9473,142.8362,7396.0
2024-06-24 11:30:00,144.94,145.16,143.17,144.23,36626.0,143.1523,143.3695,141.4041,142.451,36626.0
2024-06-24 12:00:00,144.3,144.3,143.77,143.99,32106.0,142.5201,142.5201,141.9967,142.214,32106.0
2024-06-24 12:30:00,144.16,144.52,143.9,144.44,22479.0,142.3819,142.7374,142.1251,142.6584,22479.0
2024-06-24 13:00:00,144.78,144.78,143.36,143.64,11050.0,142.9942,142.9942,141.5917,141.8683,11050.0
2024-06-24 13:30:00,143.56,143.89,143.56,143.89,14886.0,141.7893,142.1152,141.7893,142.1152,14886.0
2024-06-24 14:00:00,144.05,144.07,142.91,142.93,17730.0,142.2732,142.293,141.1473,141.167,17730.0
2024-06-24 14:30:00,143.02,143.52,142.77,143.14,16419.0,141.2559,141.7498,141.009,141.3745,16419.0
2024-06-24 15:00:00,143.21,143.32,142.48,142.62,16665.0,141.4436,141.5522,140.7226,140.8609,16665.0
2024-06-24 15:30:00,142.73,143.18,142.46,142.47,72901.0,140.9695,141.414,140.7028,140.7127,72901.0
2024-06-25 09:30:00,141.0,141.56,138.34,139.5,15760.0,139.2609,139.8139,136.6337,137.7794,15760.0
2024-06-25 10:00:00,139.73,140.15,138.36,138.66,13389.0,138.0065,138.4213,136.6534,136.9497,13389.0
2024-06-25 10:30:00,138.63,138.63,137.29,137.54,13662.0,136.9201,136.9201,135.5966,135.8435,13662.0
2024-06-25 11:00:00,137.51,137.77,136.73,137.39,10234.0,135.8139,136.0707,135.0435,135.6954,10234.0
2024-06-25 11:30:00,137.64,137.76,136.96,137.2,9871.0,135.9423,136.0608,135.2707,135.5077,9871.0
2024-06-25 12:00:00,137.01,137.84,137.0,137.84,6564.0,135.3201,136.1398,135.3102,136.1398,6564.0
2024-06-25 12:30:00,137.67,137.81,136.88,136.99,5364.0,135.9719,136.1102,135.1917,135.3003,5364.0
2024-06-25 13:00:00,136.95,137.16,136.58,136.74,9534.0,135.2608,135.4682,134.8954,135.0534,9534.0
2024-06-25 13:30:00,136.6,137.26,136.6,137.09,19462.0,134.9151,135.567,134.9151,135.3991,19462.0
2024-06-25 14:00:00,136.98,137.59,136.92,137.57,2975.0,135.2904,135.8929,135.2312,135.8732,2975.0
2024-06-25 14:30:00,137.45,137.46,136.93,137.15,6715.0,135.7546,135.7645,135.2411,135.4583,6715.0
2024-06-25 15:00:00,137.13,137.61,137.11,137.42,10840.0,135.4386,135.9127,135.4188,135.725,10840.0
2024-06-25 15:30:00,137.42,137.77,136.98,137.65,58029.0,135.725,136.0707,135.2904,135.9522,58029.0
2024-06-26 09:30:00,136.59,137.93,135.0,137.44,8704.0,134.9052,136.2287,133.3349,135.7448,8704.0
2024-06-26 10:00:00,137.44,137.71,135.57,135.74,8810.0,135.7448,136.0114,133.8978,134.0657,8810.0
2024-06-26 10:30:00,135.72,136.17,135.28,136.0,24445.0,134.046,134.4904,133.6114,134.3225,24445.0
2024-06-26 11:00:00,136.01,136.05,134.96,135.14,21464.0,134.3324,134.3719,133.2954,133.4731,21464.0
2024-06-26 11:30:00,135.47,136.5,135.36,136.25,8276.0,133.7991,134.8164,133.6904,134.5694,8276.0
2024-06-26 12:00:00,136.24,136.51,135.98,136.51,4470.0,134.5596,134.8262,134.3028,134.8262,4470.0
2024-06-26 12:30:00,136.56,136.76,136.14,136.38,5648.0,134.8756,135.0732,134.4608,134.6978,5648.0
2024-06-26 13:00:00,136.33,136.39,135.76,136.12,6673.0,134.6485,134.7077,134.0855,134.441,6673.0
2024-06-26 13:30:00,136.12,136.26,135.7,135.92,4544.0,134.441,134.5793,134.0262,134.2435,4544.0
2024-06-26 14:00:00,135.91,136.1,135.77,135.89,3585.0,134.2336,134.4213,134.0954,134.2139,3585.0
2024-06-26 14:30:00,135.79,136.33,135.65,136.16,4989.0,134.1151,134.6485,133.9768,134.4806,4989.0
2024-06-26 15:00:00,136.0,136.16,135.51,135.51,7534.0,134.3225,134.4806,133.8386,133.8386,7534.0
2024-06-26 15:30:00,135.51,136.9,135.49,136.83,52364.0,133.8386,135.2114,133.8188,135.1423,52364.0
2024-06-27 09:30:00,136.48,137.14,135.84,135.84,6819.0,134.7966,135.4485,134.1645,134.1645,6819.0
2024-06-27 10:00:00,136.19,136.5,135.47,135.77,20639.0,134.5102,134.8164,133.7991,134.0954,20639.0
2024-06-27 10:30:00,135.94,136.32,135.64,136.02,9820.0,134.2633,134.6386,133.967,134.3423,9820.0
2024-06-27 11:00:00,135.95,135.95,135.64,135.64,4438.0,134.2731,134.2731,133.967,133.967,4438.0
2024-06-27 11:30:00,135.57,135.6,134.96,135.13,10878.0,133.8978,133.9275,133.2954,133.4633,10878.0
2024-06-27 12:00:00,134.95,135.32,134.72,134.8,12776.0,133.2855,133.6509,133.0583,133.1373,12776.0
2024-06-27 12:30:00,134.79,134.97,134.36,134.38,16487.0,133.1274,133.3052,132.7028,132.7225,16487.0
2024-06-27 13:00:00,134.37,134.85,134.32,134.72,11002.0,132.7126,133.1867,132.6632,133.0583,11002.0
2024-06-27 13:30:00,134.71,135.03,134.27,134.62,11018.0,133.0484,133.3645,132.6139,132.9595,11018.0
2024-06-27 14:00:00,134.71,134.71,134.18,134.47,14262.0,133.0484,133.0484,132.525,132.8114,14262.0
2024-06-27 14:30:00,134.48,135.67,134.48,135.6,4114.0,132.8213,133.9966,132.8213,133.9275,4114.0
2024-06-27 15:00:00,135.73,136.38,135.66,136.14,62504.0,134.0559,134.6978,133.9867,134.4608,62504.0
2024-06-27 15:30:00,136.14,137.03,135.97,136.4,55904.0,134.4608,135.3398,134.2929,134.7176,55904.0
2024-06-28 09:30:00,136.08,138.33,135.66,136.69,10704.0,134.7494,136.9774,134.3335,135.3535,10704.0
2024-06-28 10:00:00,136.81,138.02,136.35,137.44,53504.0,135.4723,136.6705,135.0168,136.0961,53504.0
2024-06-28 10:30:00,137.41,137.48,137.02,137.05,5145.0,136.0664,136.1357,135.6802,135.7099,5145.0
2024-06-28 11:00:00,136.95,137.03,136.07,136.57,39429.0,135.6109,135.6901,134.7395,135.2346,39429.0
2024-06-28 11:30:00,136.44,136.74,136.0,136.47,28272.0,135.1059,135.403,134.6702,135.1356,28272.0
2024-06-28 12:00:00,136.58,136.65,135.86,136.16,5260.0,135.2445,135.3138,134.5316,134.8286,5260.0
2024-06-28 12:30:00,136.13,136.39,135.8,136.31,10128.0,134.7989,135.0564,134.4722,134.9772,10128.0
2024-06-28 13:00:00,136.18,136.39,135.94,135.96,8682.0,134.8484,135.0564,134.6108,134.6306,8682.0
2024-06-28 13:30:00,135.94,135.95,135.29,135.42,17558.0,134.6108,134.6207,133.9671,134.0959,17558.0
2024-06-28 14:00:00,135.44,135.66,135.0,135.19,12183.0,134.1157,134.3335,133.68,133.8681,12183.0
2024-06-28 14:30:00,135.01,135.44,134.3,134.38,8696.0,133.6899,134.1157,132.9868,133.066,8696.0
2024-06-28 15:00:00,134.34,134.52,133.78,133.9,26529.0,133.0264,133.2047,132.4719,132.5907,26529.0
2024-06-28 15:30:00,133.88,135.24,133.54,135.1,84363.0,132.5709,133.9176,132.2343,133.779,84363.0
2024-07-01 09:30:00,136.29,136.29,134.25,135.71,7530.0,134.9574,134.9574,132.9373,134.383,7530.0
2024-07-01 10:00:00,136.12,136.99,133.84,134.03,21520.0,134.789,135.6505,132.5313,132.7195,21520.0
2024-07-01 10:30:00,134.02,134.02,132.96,133.02,18193.0,132.7096,132.7096,131.6599,131.7193,18193.0
2024-07-01 11:00:00,132.96,134.0,132.86,133.81,12037.0,131.6599,132.6898,131.5609,132.5016,12037.0
2024-07-01 11:30:00,133.91,134.32,133.75,134.24,12171.0,132.6006,133.0066,132.4422,132.9274,12171.0
2024-07-01 12:00:00,134.07,134.31,133.73,134.1,5819.0,132.7591,132.9967,132.4224,132.7888,5819.0
2024-07-01 12:30:00,133.93,134.3,133.47,133.47,19704.0,132.6204,132.9868,132.1649,132.1649,19704.0
2024-07-01 13:00:00,133.78,134.09,133.74,133.91,7996.0,132.4719,132.7789,132.4323,132.6006,7996.0
2024-07-01 13:30:00,133.81,133.93,133.44,133.46,8456.0,132.5016,132.6204,132.1352,132.155,8456.0
2024-07-01 14:00:00,133.3,133.9,133.16,133.21,7063.0,131.9966,132.5907,131.858,131.9075,7063.0
2024-07-01 14:30:00,133.02,133.46,132.86,133.16,15780.0,131.7193,132.155,131.5609,131.858,15780.0
2024-07-01 15:00:00,133.18,133.18,132.18,132.18,11052.0,131.8778,131.8778,130.8876,130.8876,11052.0
2024-07-01 15:30:00,132.19,132.65,131.82,132.17,56894.0,130.8975,131.353,130.5311,130.8777,56894.0
2024-07-02 09:30:00,132.6,133.22,130.94,132.5,12127.0,131.3034,131.9174,129.6597,131.2044,12127.0
2024-07-02 10:00:00,132.5,133.58,132.01,133.07,16718.0,131.2044,132.2739,130.7192,131.7689,16718.0
2024-07-02 10:30:00,132.89,133.42,132.0,132.36,28986.0,131.5906,132.1154,130.7093,131.0658,28986.0
2024-07-02 11:00:00,132.53,132.77,132.28,132.48,15170.0,131.2341,131.4718,130.9866,131.1846,15170.0
2024-07-02 11:30:00,132.55,132.71,132.23,132.53,4517.0,131.2539,131.4124,130.9371,131.2341,4517.0
2024-07-02 12:00:00,132.42,133.04,132.13,132.88,20192.0,131.1252,131.7391,130.838,131.5807,20192.0
2024-07-02 12:30:00,132.94,133.09,132.83,132.94,20044.0,131.6401,131.7887,131.5312,131.6401,20044.0
2024-07-02 13:00:00,132.78,133.28,132.76,133.12,5950.0,131.4817,131.9768,131.4619,131.8184,5950.0
2024-07-02 13:30:00,133.09,133.48,133.0,133.36,4116.0,131.7887,132.1748,131.6995,132.056,4116.0
2024-07-02 14:00:00,133.47,134.3,133.46,133.93,5004.0,132.1649,132.9868,132.155,132.6204,5004.0
2024-07-02 14:30:00,133.92,133.96,133.54,133.81,6385.0,132.6105,132.6501,132.2343,132.5016,6385.0
2024-07-02 15:00:00,133.76,134.29,133.53,134.22,6032.0,132.4521,132.9769,132.2244,132.9076,6032.0
2024-07-02 15:30:00,134.05,134.69,133.77,133.88,49970.0,132.7393,133.373,132.462,132.5709,49970.0
2024-07-03 09:30:00,135.17,135.69,134.08,135.69,15403.0,133.8483,134.3632,132.769,134.3632,15403.0
2024-07-03 10:00:00,135.39,136.44,134.99,135.33,9225.0,134.0662,135.1059,133.6701,134.0068,9225.0
2024-07-03 10:30:00,135.4,136.22,135.4,135.71,11238.0,134.0761,134.8881,134.0761,134.383,11238.0
2024-07-03 11:00:00,135.75,135.85,134.82,135.74,10061.0,134.4226,134.5217,133.5017,134.4127,10061.0
2024-07-03 11:30:00,135.72,135.79,135.07,135.56,16188.0,134.3929,134.4623,133.7493,134.2345,16188.0
2024-07-03 12:00:00,135.56,135.56,135.2,135.31,8132.0,134.2345,134.2345,133.878,133.9869,8132.0
2024-07-03 12:30:00,135.3,135.88,135.17,135.64,15301.0,133.977,134.5514,133.8483,134.3137,15301.0
2024-07-05 09:30:00,134.84,134.84,133.3,133.87,13845.0,133.5215,133.5215,131.9966,132.561,13845.0
2024-07-05 10:00:00,133.66,134.17,133.33,133.46,13105.0,132.3531,132.8581,132.0263,132.155,13105.0
2024-07-05 10:30:00,133.46,134.39,133.44,133.78,10699.0,132.155,133.0759,132.1352,132.4719,10699.0
2024-07-05 11:00:00,133.81,134.02,133.22,133.86,9793.0,132.5016,132.7096,131.9174,132.5511,9793.0
2024-07-05 11:30:00,133.76,133.84,133.13,133.5,4311.0,132.4521,132.5313,131.8283,132.1946,4311.0
2024-07-05 12:00:00,133.25,133.87,133.18,133.75,7308.0,131.9471,132.561,131.8778,132.4422,7308.0
2024-07-05 12:30:00,133.74,134.24,133.73,134.06,2966.0,132.4323,132.9274,132.4224,132.7492,2966.0
2024-07-05 13:00:00,134.02,134.02,133.24,133.57,6968.0,132.7096,132.7096,131.9372,132.264,6968.0
2024-07-05 13:30:00,133.52,133.84,133.42,133.84,3544.0,132.2145,132.5313,132.1154,132.5313,3544.0
2024-07-05 14:00:00,133.89,133.89,133.24,133.52,5815.0,132.5808,132.5808,131.9372,132.2145,5815.0
2024-07-05 14:30:00,133.59,133.63,133.37,133.52,4059.0,132.2838,132.3234,132.0659,132.2145,4059.0
2024-07-05 15:00:00,133.53,133.8,133.27,133.27,7061.0,132.2244,132.4917,131.9669,131.9669,7061.0
2024-07-05 15:30:00,133.13,133.23,132.59,132.76,27514.0,131.8283,131.9273,131.2935,131.4619,27514.0
2024-07-08 09:30:00,133.41,135.93,133.41,135.93,3504.0,132.1055,134.6009,132.1055,134.6009,3504.0
2024-07-08 10:00:00,135.86,136.83,135.36,135.63,23896.0,134.5316,135.4921,134.0365,134.3038,23896.0
2024-07-08 10:30:00,135.56,136.28,135.22,136.25,6140.0,134.2345,134.9475,133.8978,134.9178,6140.0
2024-07-08 11:00:00,135.96,136.36,135.83,136.18,13376.0,134.6306,135.0267,134.5019,134.8484,13376.0
2024-07-08 11:30:00,135.98,136.08,135.43,135.75,17282.0,134.6504,134.7494,134.1058,134.4226,17282.0
2024-07-08 12:00:00,135.85,136.72,135.68,136.57,10957.0,134.5217,135.3832,134.3533,135.2346,10957.0
2024-07-08 12:30:00,136.57,136.82,136.23,136.31,13702.0,135.2346,135.4822,134.898,134.9772,13702.0
2024-07-08 13:00:00,136.3,136.61,135.95,136.41,16698.0,134.9673,135.2742,134.6207,135.0762,16698.0
2024-07-08 13:30:00,136.1,136.73,136.1,136.4,7475.0,134.7692,135.3931,134.7692,135.0663,7475.0
2024-07-08 14:00:00,136.35,136.35,135.55,135.55,4000.0,135.0168,135.0168,134.2246,134.2246,4000.0
2024-07-08 14:30:00,135.5,136.4,135.5,136.4,4621.0,134.1751,135.0663,134.1751,135.0663,4621.0
2024-07-08 15:00:00,136.34,136.49,136.03,136.11,6595.0,135.0069,135.1554,134.6999,134.7791,6595.0
2024-07-08 15:30:00,136.11,136.28,135.45,135.97,37989.0,134.7791,134.9475,134.1256,134.6405,37989.0
2024-07-09 09:30:00,135.97,135.97,135.1,135.66,7740.0,134.6405,134.6405,133.779,134.3335,7740.0
2024-07-09 10:00:00,135.31,135.48,132.75,133.4,29262.0,133.9869,134.1553,131.452,132.0956,29262.0
2024-07-09 10:30:00,133.19,134.02,133.13,133.85,6670.0,131.8877,132.7096,131.8283,132.5412,6670.0
2024-07-09 11:00:00,133.84,133.84,133.26,133.26,10589.0,132.5313,132.5313,131.957,131.957,10589.0
2024-07-09 11:30:00,132.92,133.8,132.92,133.8,4865.0,131.6203,132.4917,131.6203,132.4917,4865.0
2024-07-09 12:00:00,133.71,134.0,133.61,133.64,4509.0,132.4026,132.6898,132.3036,132.3333,4509.0
2024-07-09 12:30:00,133.5,134.09,133.5,133.94,6999.0,132.1946,132.7789,132.1946,132.6303,6999.0
2024-07-09 13:00:00,134.0,134.26,133.64,134.11,27474.0,132.6898,132.9472,132.3333,132.7987,27474.0
2024-07-09 13:30:00,134.14,134.35,133.93,134.07,26819.0,132.8284,133.0363,132.6204,132.7591,26819.0
2024-07-09 14:00:00,134.1,134.11,133.71,133.73,1869.0,132.7888,132.7987,132.4026,132.4224,1869.0
2024-07-09 14:30:00,133.72,133.83,133.41,133.64,7543.0,132.4125,132.5214,132.1055,132.3333,7543.0
2024-07-09 15:00:00,133.65,133.65,132.58,132.58,10896.0,132.3432,132.3432,131.2836,131.2836,10896.0
2024-07-09 15:30:00,132.62,133.69,132.56,133.53,23612.0,131.3233,132.3828,131.2638,132.2244,23612.0
2024-07-10 09:30:00,134.56,134.56,133.55,134.15,5943.0,133.2443,133.2443,132.2442,132.8383,5943.0
2024-07-10 10:00:00,134.18,134.9,133.92,134.4,12305.0,132.868,133.581,132.6105,133.0858,12305.0
2024-07-10 10:30:00,134.4,134.9,134.37,134.9,5631.0,133.0858,133.581,133.0561,133.581,5631.0
2024-07-10 11:00:00,134.98,135.55,134.98,135.38,6099.0,133.6602,134.2246,133.6602,134.0563,6099.0
2024-07-10 11:30:00,135.39,136.15,135.26,136.01,13289.0,134.0662,134.8187,133.9374,134.6801,13289.0
2024-07-10 12:00:00,136.18,136.95,135.97,136.78,12762.0,134.8484,135.6109,134.6405,135.4426,12762.0
2024-07-10 12:30:00,136.79,136.84,135.96,136.22,4615.0,135.4525,135.502,134.6306,134.8881,4615.0
2024-07-10 13:00:00,136.3,136.41,135.95,136.06,8792.0,134.9673,135.0762,134.6207,134.7296,8792.0
2024-07-10 13:30:00,136.05,136.27,135.98,136.13,6303.0,134.7197,134.9376,134.6504,134.7989,6303.0
2024-07-10 14:00:00,135.99,136.16,135.97,136.03,2657.0,134.6603,134.8286,134.6405,134.6999,2657.0
2024-07-10 14:30:00,136.03,136.49,136.02,136.13,4307.0,134.6999,135.1554,134.69,134.7989,4307.0
2024-07-10 15:00:00,136.19,137.07,136.08,136.69,10966.0,134.8583,135.7297,134.7494,135.3535,10966.0
2024-07-10 15:30:00,136.76,137.94,136.71,137.41,47101.0,135.4228,136.5912,135.3733,136.0664,47101.0
2024-07-11 09:30:00,140.3,141.62,139.31,139.61,11798.0,138.9282,140.2352,137.9478,138.2449,11798.0
2024-07-11 10:00:00,139.69,141.44,139.69,141.12,15435.0,138.3241,140.057,138.3241,139.7401,15435.0
2024-07-11 10:30:00,141.02,141.53,140.55,141.1,22022.0,139.6411,140.1461,139.1757,139.7203,22022.0
2024-07-11 11:00:00,141.18,141.5,140.82,141.11,11111.0,139.7996,140.1164,139.4431,139.7302,11111.0
2024-07-11 11:30:00,141.14,141.17,140.71,140.87,7889.0,139.7599,139.7896,139.3341,139.4926,7889.0
2024-07-11 12:00:00,140.86,141.86,140.72,141.34,6817.0,139.4827,140.4729,139.344,139.958,6817.0
2024-07-11 12:30:00,141.59,141.61,141.12,141.47,3664.0,140.2055,140.2253,139.7401,140.0867,3664.0
2024-07-11 13:00:00,141.45,141.69,141.27,141.36,5457.0,140.0669,140.3046,139.8887,139.9778,5457.0
2024-07-11 13:30:00,141.38,142.07,141.36,141.9,5062.0,139.9976,140.6808,139.9778,140.5125,5062.0
2024-07-11 14:00:00,141.91,141.91,141.03,141.13,3415.0,140.5224,140.5224,139.651,139.75,3415.0
2024-07-11 14:30:00,141.22,141.57,141.06,141.43,6305.0,139.8392,140.1857,139.6807,140.0471,6305.0
2024-07-11 15:00:00,141.49,141.74,141.04,141.34,7582.0,140.1065,140.3541,139.6609,139.958,7582.0
2024-07-11 15:30:00,141.34,142.02,141.32,141.52,25677.0,139.958,140.6313,139.9382,140.1362,25677.0
2024-07-12 09:30:00,142.72,145.96,142.72,144.35,22581.0,141.3245,144.5328,141.3245,142.9386,22581.0
2024-07-12 10:00:00,144.72,146.97,144.72,146.97,45140.0,143.3049,145.5329,143.3049,145.5329,45140.0
2024-07-12 10:30:00,147.02,147.63,146.49,147.2,11651.0,145.5824,146.1865,145.0576,145.7607,11651.0
2024-07-12 11:00:00,146.9,147.17,145.48,146.02,17600.0,145.4636,145.731,144.0575,144.5922,17600.0
2024-07-12 11:30:00,146.03,146.25,145.62,145.92,18963.0,144.6021,144.82,144.1961,144.4932,18963.0
2024-07-12 12:00:00,145.84,145.99,145.5,145.63,13226.0,144.414,144.5625,144.0773,144.206,13226.0
2024-07-12 12:30:00,145.63,145.65,144.86,144.96,8785.0,144.206,144.2258,143.4436,143.5426,8785.0
2024-07-12 13:00:00,144.97,145.84,144.95,145.83,7080.0,143.5525,144.414,143.5327,144.4041,7080.0
2024-07-12 13:30:00,145.84,146.0,145.51,145.68,8581.0,144.414,144.5724,144.0872,144.2556,8581.0
2024-07-12 14:00:00,145.54,146.15,145.51,146.01,5957.0,144.1169,144.721,144.0872,144.5823,5957.0
2024-07-12 14:30:00,145.93,146.22,145.73,146.21,8007.0,144.5031,144.7903,144.3051,144.7804,8007.0
2024-07-12 15:00:00,146.2,146.77,145.94,146.13,20283.0,144.7705,145.3349,144.513,144.7012,20283.0
2024-07-12 15:30:00,145.96,146.46,145.39,145.42,83753.0,144.5328,145.0279,143.9684,143.9981,83753.0
2024-07-15 09:30:00,146.05,148.49,145.13,148.11,21860.0,144.6219,147.0381,143.7109,146.6618,21860.0
2024-07-15 10:00:00,148.33,150.62,148.13,149.25,39483.0,146.8796,149.1472,146.6816,147.7906,39483.0
2024-07-15 10:30:00,149.05,150.54,149.05,149.44,10884.0,147.5926,149.068,147.5926,147.9788,10884.0
2024-07-15 11:00:00,149.44,151.29,149.36,150.8,21298.0,147.9788,149.8107,147.8996,149.3255,21298.0
2024-07-15 11:30:00,150.66,151.25,149.88,151.03,12853.0,149.1869,149.7711,148.4145,149.5532,12853.0
2024-07-15 12:00:00,151.03,151.28,150.58,150.97,8402.0,149.5532,149.8008,149.1076,149.4938,8402.0
2024-07-15 12:30:00,151.03,151.65,150.9,151.12,10927.0,149.5532,150.1672,149.4245,149.6424,10927.0
2024-07-15 13:00:00,151.0,151.51,150.82,151.19,16252.0,149.5235,150.0285,149.3453,149.7117,16252.0
2024-07-15 13:30:00,151.19,151.19,150.22,150.64,37962.0,149.7117,149.7117,148.7512,149.1671,37962.0
2024-07-15 14:00:00,150.54,150.75,149.73,150.06,12442.0,149.068,149.276,148.266,148.5927,12442.0
2024-07-15 14:30:00,150.06,150.5,150.0,150.4,6292.0,148.5927,149.0284,148.5333,148.9294,6292.0
2024-07-15 15:00:00,150.41,150.92,150.3,150.43,26129.0,148.9393,149.4443,148.8304,148.9591,26129.0
2024-07-15 15:30:00,150.44,150.63,149.99,150.28,81251.0,148.969,149.1572,148.5234,148.8106,81251.0
2024-07-16 09:30:00,151.67,155.51,151.0,155.48,8388.0,150.187,153.9894,149.5235,153.9597,8388.0
2024-07-16 10:00:00,155.51,157.89,155.51,156.84,69390.0,153.9894,156.3462,153.9894,155.3064,69390.0
2024-07-16 10:30:00,156.65,157.04,155.93,156.79,32002.0,155.1183,155.5045,154.4053,155.2569,32002.0
2024-07-16 11:00:00,156.95,158.11,156.93,157.61,38195.0,155.4154,156.564,155.3955,156.0689,38195.0
2024-07-16 11:30:00,156.94,157.85,156.93,157.74,13495.0,155.4055,156.3066,155.3955,156.1976,13495.0
2024-07-16 12:00:00,157.72,158.98,157.7,158.42,18335.0,156.1778,157.4255,156.158,156.871,18335.0
2024-07-16 12:30:00,158.42,159.13,157.95,158.04,13620.0,156.871,157.574,156.4056,156.4947,13620.0
2024-07-16 13:00:00,158.0,158.56,157.89,158.52,6004.0,156.4551,157.0096,156.3462,156.97,6004.0
2024-07-16 13:30:00,158.42,158.76,158.3,158.74,7181.0,156.871,157.2077,156.7522,157.1879,7181.0
2024-07-16 14:00:00,158.67,159.14,158.42,158.46,7047.0,157.1185,157.5839,156.871,156.9106,7047.0
2024-07-16 14:30:00,158.6,159.16,158.6,159.06,4381.0,157.0492,157.6037,157.0492,157.5047,4381.0
2024-07-16 15:00:00,158.93,159.69,158.8,159.68,8309.0,157.376,158.1286,157.2473,158.1187,8309.0
2024-07-16 15:30:00,159.59,159.75,158.0,158.19,116186.0,158.0295,158.188,156.4551,156.6432,116186.0
2024-07-17 09:30:00,156.29,157.08,155.98,156.6,16051.0,154.7618,155.5441,154.4548,155.0688,16051.0
2024-07-17 10:00:00,156.65,156.65,151.58,151.88,35687.0,155.1183,155.1183,150.0979,150.3949,35687.0
2024-07-17 10:30:00,152.25,152.3,150.6,152.03,32932.0,150.7613,150.8108,149.1274,150.5435,32932.0
2024-07-17 11:00:00,151.99,154.35,151.39,153.13,31323.0,150.5039,152.8408,149.9097,151.6327,31323.0
2024-07-17 11:30:00,153.0,153.08,152.61,152.87,9210.0,151.504,151.5832,151.1178,151.3752,9210.0
2024-07-17 12:00:00,152.86,153.49,152.02,152.06,18101.0,151.3653,151.9892,150.5336,150.5732,18101.0
2024-07-17 12:30:00,152.45,153.16,152.09,153.16,12485.0,150.9594,151.6624,150.6029,151.6624,12485.0
2024-07-17 13:00:00,152.98,153.06,151.62,152.02,23843.0,151.4842,151.5634,150.1375,150.5336,23843.0
2024-07-17 13:30:00,152.21,152.22,151.4,151.7,15239.0,150.7217,150.7316,149.9196,150.2167,15239.0
2024-07-17 14:00:00,151.72,152.74,151.41,152.74,15062.0,150.2365,151.2465,149.9295,151.2465,15062.0
2024-07-17 14:30:00,152.67,152.97,151.71,152.02,23781.0,151.1772,151.4743,150.2266,150.5336,23781.0
2024-07-17 15:00:00,152.42,153.18,152.19,152.65,28713.0,150.9296,151.6822,150.7019,151.1574,28713.0
2024-07-17 15:30:00,152.53,152.54,151.43,151.44,65999.0,151.0386,151.0485,149.9493,149.9592,65999.0
2024-07-18 09:30:00,151.01,154.4,151.01,154.4,4938.0,149.5334,152.8903,149.5334,152.8903,4938.0
2024-07-18 10:00:00,154.08,155.48,153.71,153.86,52387.0,152.5734,153.9597,152.207,152.3556,52387.0
2024-07-18 10:30:00,153.88,153.97,152.54,153.58,26620.0,152.3754,152.4645,151.0485,152.0783,26620.0
2024-07-18 11:00:00,153.44,153.85,151.4,151.4,35433.0,151.9397,152.3457,149.9196,149.9196,35433.0
2024-07-18 11:30:00,151.39,151.87,150.61,151.0,33738.0,149.9097,150.385,149.1373,149.5235,33738.0
2024-07-18 12:00:00,151.06,151.85,150.9,151.32,27520.0,149.5829,150.3652,149.4245,149.8404,27520.0
2024-07-18 12:30:00,151.16,152.04,151.08,151.65,9893.0,149.682,150.5534,149.6028,150.1672,9893.0
2024-07-18 13:00:00,151.82,152.22,151.29,151.53,9276.0,150.3355,150.7316,149.8107,150.0484,9276.0
2024-07-18 13:30:00,151.65,151.65,151.1,151.1,4442.0,150.1672,150.1672,149.6226,149.6226,4442.0
2024-07-18 14:00:00,151.08,151.08,149.51,149.91,10295.0,149.6028,149.6028,148.0481,148.4442,10295.0
2024-07-18 14:30:00,149.9,149.99,149.14,149.37,7550.0,148.4343,148.5234,147.6817,147.9095,7550.0
2024-07-18 15:00:00,149.45,149.8,149.11,149.64,24119.0,147.9887,148.3353,147.652,148.1768,24119.0
2024-07-18 15:30:00,149.55,150.16,149.14,149.29,43634.0,148.0877,148.6917,147.6817,147.8303,43634.0
2024-07-19 09:30:00,149.29,149.74,147.36,149.31,10387.0,147.8303,148.2759,145.9191,147.8501,10387.0
2024-07-19 10:00:00,148.94,149.71,148.38,148.95,15950.0,147.4837,148.2461,146.9292,147.4936,15950.0
2024-07-19 10:30:00,149.24,149.28,147.72,147.73,10897.0,147.7807,147.8204,146.2756,146.2855,10897.0
2024-07-19 11:00:00,147.74,148.47,147.16,147.62,4526.0,146.2954,147.0183,145.7211,146.1766,4526.0
2024-07-19 11:30:00,147.32,148.51,147.03,148.51,12969.0,145.8795,147.0579,145.5924,147.0579,12969.0
2024-07-19 12:00:00,148.65,149.29,148.65,148.96,5461.0,147.1965,147.8303,147.1965,147.5035,5461.0
2024-07-19 12:30:00,148.84,149.31,148.69,149.06,4631.0,147.3847,147.8501,147.2361,147.6025,4631.0
2024-07-19 13:00:00,148.84,149.1,148.25,148.8,5444.0,147.3847,147.6421,146.8004,147.345,5444.0
2024-07-19 13:30:00,148.72,149.36,148.72,149.3,3209.0,147.2658,147.8996,147.2658,147.8402,3209.0
2024-07-19 14:00:00,149.27,149.27,148.73,148.75,11128.0,147.8104,147.8104,147.2757,147.2955,11128.0
2024-07-19 14:30:00,148.74,149.02,148.48,148.64,3264.0,147.2856,147.5629,147.0282,147.1866,3264.0
2024-07-19 15:00:00,148.61,149.87,148.6,149.49,10156.0,147.1569,148.4046,147.147,148.0283,10156.0
2024-07-19 15:30:00,149.5,149.5,148.03,148.27,43694.0,148.0382,148.0382,146.5826,146.8202,43694.0
2024-07-22 09:30:00,149.86,150.82,146.89,147.2,7370.0,148.3947,149.3453,145.4537,145.7607,7370.0
2024-07-22 10:00:00,147.0,147.91,145.88,147.81,20011.0,145.5626,146.4637,144.4536,146.3647,20011.0
2024-07-22 10:30:00,147.94,149.16,147.91,149.16,7342.0,146.4935,147.7015,146.4637,147.7015,7342.0
2024-07-22 11:00:00,149.21,149.65,148.77,148.98,9945.0,147.751,148.1867,147.3153,147.5233,9945.0
2024-07-22 11:30:00,148.87,149.53,148.86,149.29,1266.0,147.4144,148.0679,147.4045,147.8303,1266.0
2024-07-22 12:00:00,149.22,149.65,149.04,149.39,5317.0,147.7609,148.1867,147.5827,147.9293,5317.0
2024-07-22 12:30:00,149.46,149.94,148.81,149.93,4778.0,147.9986,148.4739,147.3549,148.464,4778.0
2024-07-22 13:00:00,150.27,151.1,150.07,151.05,5377.0,148.8007,149.6226,148.6026,149.573,5377.0
2024-07-22 13:30:00,151.04,151.5,150.95,151.46,8238.0,149.5631,150.0186,149.474,149.979,8238.0
2024-07-22 14:00:00,151.34,151.38,150.98,151.11,4823.0,149.8602,149.8998,149.5037,149.6325,4823.0
2024-07-22 14:30:00,151.42,152.03,151.35,151.49,4847.0,149.9394,150.5435,149.8701,150.0087,4847.0
2024-07-22 15:00:00,151.59,155.05,151.39,152.12,18621.0,150.1078,153.5339,149.9097,150.6326,18621.0
2024-07-22 15:30:00,152.0,153.0,151.63,152.62,71495.0,150.5138,151.504,150.1474,151.1277,71495.0
2024-07-23 09:30:00,151.44,152.7,150.93,151.69,44227.0,149.9592,151.2069,149.4542,150.2068,44227.0
2024-07-23 10:00:00,151.66,154.68,151.58,154.35,12427.0,150.1771,153.1675,150.0979,152.8408,12427.0
2024-07-23 10:30:00,154.65,154.7,153.5,153.78,8204.0,153.1378,153.1874,151.9991,152.2763,8204.0
2024-07-23 11:00:00,153.75,154.09,153.12,153.41,5928.0,152.2466,152.5833,151.6228,151.91,5928.0
2024-07-23 11:30:00,153.24,153.4,152.6,152.87,3808.0,151.7416,151.9001,151.1079,151.3752,3808.0
2024-07-23 12:00:00,153.06,153.06,151.41,151.56,6148.0,151.5634,151.5634,149.9295,150.0781,6148.0
2024-07-23 12:30:00,151.35,152.0,151.25,152.0,4210.0,149.8701,150.5138,149.7711,150.5138,4210.0
2024-07-23 13:00:00,151.84,152.3,151.7,151.96,5486.0,150.3553,150.8108,150.2167,150.4741,5486.0
2024-07-23 13:30:00,152.01,152.51,151.75,152.28,3979.0,150.5237,151.0188,150.2662,150.791,3979.0
2024-07-23 14:00:00,152.42,152.87,152.23,152.54,4453.0,150.9296,151.3752,150.7415,151.0485,4453.0
2024-07-23 14:30:00,152.44,152.83,152.43,152.56,4666.0,150.9495,151.3356,150.9396,151.0683,4666.0
2024-07-23 15:00:00,152.42,152.87,152.22,152.58,7434.0,150.9296,151.3752,150.7316,151.0881,7434.0
2024-07-23 15:30:00,152.52,152.52,151.67,152.23,39348.0,151.0287,151.0287,150.187,150.7415,39348.0
2024-07-24 09:30:00,149.8,152.09,148.86,149.2,7235.0,148.3353,150.6029,147.4045,147.7411,7235.0
2024-07-24 10:00:00,149.49,150.92,149.09,150.92,52313.0,148.0283,149.4443,147.6322,149.4443,52313.0
2024-07-24 10:30:00,151.02,151.68,150.6,151.19,7452.0,149.5433,150.1969,149.1274,149.7117,7452.0
2024-07-24 11:00:00,150.96,151.13,149.16,150.12,5420.0,149.4839,149.6523,147.7015,148.6521,5420.0
2024-07-24 11:30:00,150.2,150.99,149.79,150.83,8177.0,148.7314,149.5136,148.3254,149.3552,8177.0
2024-07-24 12:00:00,150.95,151.3,150.43,150.84,7191.0,149.474,149.8206,148.9591,149.3651,7191.0
2024-07-24 12:30:00,150.81,151.02,150.3,150.65,8117.0,149.3354,149.5433,148.8304,149.177,8117.0
2024-07-24 13:00:00,150.5,150.51,149.87,150.06,3403.0,149.0284,149.0383,148.4046,148.5927,3403.0
2024-07-24 13:30:00,150.0,150.24,149.88,150.05,3743.0,148.5333,148.771,148.4145,148.5828,3743.0
2024-07-24 14:00:00,149.75,149.82,148.45,148.78,21592.0,148.2858,148.3551,146.9985,147.3252,21592.0
2024-07-24 14:30:00,148.78,148.93,147.43,147.9,29798.0,147.3252,147.4738,145.9884,146.4538,29798.0
2024-07-24 15:00:00,147.8,147.91,146.35,146.39,17368.0,146.3548,146.4637,144.919,144.9586,17368.0
2024-07-24 15:30:00,146.35,147.0,145.69,145.77,70633.0,144.919,145.5626,144.2655,144.3447,70633.0
2024-07-25 09:30:00,146.26,148.19,144.87,147.12,9657.0,144.8299,146.741,143.4535,145.6815,9657.0
2024-07-25 10:00:00,147.09,149.6,146.39,149.57,8777.0,145.6518,148.1372,144.9586,148.1075,8777.0
2024-07-25 10:30:00,149.56,150.71,149.17,150.71,11251.0,148.0976,149.2364,147.7114,149.2364,11251.0
2024-07-25 11:00:00,150.78,151.7,150.77,151.36,6068.0,149.3057,150.2167,149.2958,149.88,6068.0
2024-07-25 11:30:00,151.37,152.33,150.67,152.21,20083.0,149.8899,150.8405,149.1968,150.7217,20083.0
2024-07-25 12:00:00,152.19,153.84,152.19,153.83,4466.0,150.7019,152.3358,150.7019,152.3259,4466.0
2024-07-25 12:30:00,153.83,154.14,153.55,154.13,4123.0,152.3259,152.6328,152.0486,152.6229,4123.0
2024-07-25 13:00:00,154.26,154.82,153.46,153.78,9381.0,152.7517,153.3062,151.9595,152.2763,9381.0
2024-07-25 13:30:00,153.77,153.98,152.36,152.53,8675.0,152.2664,152.4744,150.8702,151.0386,8675.0
2024-07-25 14:00:00,152.59,152.59,151.34,152.09,13558.0,151.098,151.098,149.8602,150.6029,13558.0
2024-07-25 14:30:00,152.56,152.69,151.23,151.49,5806.0,151.0683,151.197,149.7513,150.0087,5806.0
2024-07-25 15:00:00,151.79,152.33,151.55,152.33,3457.0,150.3058,150.8405,150.0682,150.8405,3457.0
2024-07-25 15:30:00,152.37,152.56,150.28,150.9,36261.0,150.8801,151.0683,148.8106,149.4245,36261.0
2024-07-26 09:30:00,154.35,156.79,153.24,155.9,22996.0,152.8408,155.2569,151.7416,154.3756,22996.0
2024-07-26 10:00:00,155.68,156.39,154.82,154.82,9079.0,154.1578,154.8608,153.3062,153.3062,9079.0
2024-07-26 10:30:00,154.58,154.58,153.15,154.0,11214.0,153.0685,153.0685,151.6525,152.4942,11214.0
2024-07-26 11:00:00,153.95,154.98,153.86,154.38,4912.0,152.4447,153.4646,152.3556,152.8705,4912.0
2024-07-26 11:30:00,154.68,155.26,154.54,155.16,4409.0,153.1675,153.7419,153.0289,153.6429,4409.0
2024-07-26 12:00:00,155.31,155.63,155.09,155.5,8070.0,153.7914,154.1083,153.5735,153.9795,8070.0
2024-07-26 12:30:00,155.37,155.82,155.03,155.67,4696.0,153.8508,154.2964,153.5141,154.1479,4696.0
2024-07-26 13:00:00,155.71,155.72,155.17,155.34,4739.0,154.1875,154.1974,153.6528,153.8211,4739.0
2024-07-26 13:30:00,155.2,155.2,154.19,154.75,6475.0,153.6825,153.6825,152.6823,153.2369,6475.0
2024-07-26 14:00:00,154.77,155.33,154.34,154.69,12452.0,153.2567,153.8112,152.8309,153.1775,12452.0
2024-07-26 14:30:00,154.53,154.86,153.89,154.71,23033.0,153.019,153.3458,152.3853,153.1973,23033.0
2024-07-26 15:00:00,154.66,155.75,154.51,155.7,27491.0,153.1477,154.2271,152.9992,154.1776,27491.0
2024-07-26 15:30:00,155.62,155.92,155.14,155.72,59169.0,154.0984,154.3954,153.6231,154.1974,59169.0
2024-07-29 09:30:00,156.21,157.44,155.09,156.16,12818.0,154.6826,155.9006,153.5735,154.6331,12818.0
2024-07-29 10:00:00,156.16,156.76,155.04,155.55,14399.0,154.6331,155.2272,153.524,154.029,14399.0
2024-07-29 10:30:00,154.96,154.96,153.69,154.03,43489.0,153.4448,153.4448,152.1872,152.5239,43489.0
2024-07-29 11:00:00,154.09,155.19,153.83,154.49,8904.0,152.5833,153.6726,152.3259,152.9794,8904.0
2024-07-29 11:30:00,154.48,155.33,153.79,155.33,14783.0,152.9695,153.8112,152.2863,153.8112,14783.0
2024-07-29 12:00:00,155.16,155.77,155.12,155.75,21495.0,153.6429,154.2469,153.6032,154.2271,21495.0
2024-07-29 12:30:00,155.85,155.97,155.14,155.44,7063.0,154.3261,154.4449,153.6231,153.9201,7063.0
2024-07-29 13:00:00,155.28,155.46,154.78,154.99,10715.0,153.7617,153.9399,153.2666,153.4745,10715.0
2024-07-29 13:30:00,154.88,155.3,154.76,155.21,5274.0,153.3656,153.7815,153.2468,153.6924,5274.0
2024-07-29 14:00:00,155.22,155.99,155.12,155.83,10222.0,153.7023,154.4647,153.6032,154.3063,10222.0
2024-07-29 14:30:00,155.68,156.66,155.51,156.22,10150.0,154.1578,155.1282,153.9894,154.6925,10150.0
2024-07-29 15:00:00,156.2,156.92,156.14,156.39,13750.0,154.6727,155.3856,154.6133,154.8608,13750.0
2024-07-29 15:30:00,156.51,157.27,155.33,155.76,82685.0,154.9797,155.7322,153.8112,154.237,82685.0
2024-07-30 09:30:00,156.15,161.52,156.15,160.98,17451.0,154.6232,159.9407,154.6232,159.4059,17451.0
2024-07-30 10:00:00,160.98,160.98,157.78,159.5,23627.0,159.4059,159.4059,156.2372,157.9404,23627.0
2024-07-30 10:30:00,159.55,160.4,159.2,159.35,28187.0,157.9899,158.8316,157.6434,157.7919,28187.0
2024-07-30 11:00:00,159.34,159.35,158.12,158.27,13744.0,157.782,157.7919,156.5739,156.7224,13744.0
2024-07-30 11:30:00,158.24,158.53,157.08,157.08,38580.0,156.6927,156.9799,155.5441,155.5441,38580.0
2024-07-30 12:00:00,157.39,158.24,156.77,156.78,38895.0,155.8511,156.6927,155.2371,155.247,38895.0
2024-07-30 12:30:00,156.93,157.56,156.65,156.78,35625.0,155.3955,156.0194,155.1183,155.247,35625.0
2024-07-30 13:00:00,156.51,157.7,156.32,157.53,8245.0,154.9797,156.158,154.7915,155.9897,8245.0
2024-07-30 13:30:00,157.53,158.4,157.51,158.16,10902.0,155.9897,156.8512,155.9699,156.6135,10902.0
2024-07-30 14:00:00,158.16,158.69,157.9,157.97,13354.0,156.6135,157.1383,156.3561,156.4254,13354.0
2024-07-30 14:30:00,157.95,157.96,156.91,157.11,20576.0,156.4056,156.4155,155.3757,155.5738,20576.0
2024-07-30 15:00:00,157.08,158.39,156.96,158.29,10787.0,155.5441,156.8413,155.4253,156.7423,10787.0
2024-07-30 15:30:00,158.26,159.56,158.04,158.48,82727.0,156.7125,157.9998,156.4947,156.9304,82727.0
2024-07-31 09:30:00,161.63,162.93,158.84,159.94,28993.0,160.0496,161.3369,157.2869,158.3761,28993.0
2024-07-31 10:00:00,160.32,162.61,159.32,160.97,48935.0,158.7524,161.02,157.7622,159.396,48935.0
2024-07-31 10:30:00,160.97,161.41,160.07,161.11,42224.0,159.396,159.8317,158.5048,159.5347,42224.0
2024-07-31 11:00:00,160.87,161.02,160.03,160.15,11273.0,159.297,159.4456,158.4652,158.5841,11273.0
2024-07-31 11:30:00,160.09,162.62,160.05,162.06,47539.0,158.5247,161.0299,158.485,160.4754,47539.0
2024-07-31 12:00:00,162.27,163.01,161.7,161.72,20977.0,160.6833,161.4161,160.1189,160.1387,20977.0
2024-07-31 12:30:00,162.02,163.11,161.84,162.5,26626.0,160.4358,161.5151,160.2575,160.9111,26626.0
2024-07-31 13:00:00,162.78,162.91,162.21,162.9,15019.0,161.1883,161.3171,160.6239,161.3072,15019.0
2024-07-31 13:30:00,162.95,163.15,161.84,162.42,24378.0,161.3567,161.5547,160.2575,160.8319,24378.0
2024-07-31 14:00:00,161.96,162.87,161.45,162.74,23690.0,160.3764,161.2775,159.8714,161.1487,23690.0
2024-07-31 14:30:00,162.53,166.54,162.53,166.43,40485.0,160.9408,164.9116,160.9408,164.8027,40485.0
2024-07-31 15:00:00,166.83,166.83,163.39,163.57,78554.0,165.1987,165.1987,161.7924,161.9706,78554.0
2024-07-31 15:30:00,163.34,163.8,160.59,160.68,70952.0,161.7429,162.1984,159.0198,159.1089,70952.0
2024-08-01 09:30:00,169.04,172.41,163.47,163.47,72476.0,167.3871,170.7242,161.8716,161.8716,72476.0
2024-08-01 10:00:00,162.93,164.64,161.44,163.49,40391.0,161.3369,163.0302,159.8615,161.8914,40391.0
2024-08-01 10:30:00,162.78,162.78,159.67,161.09,59875.0,161.1883,161.1883,158.1088,159.5149,59875.0
2024-08-01 11:00:00,161.0,161.01,158.41,159.13,32855.0,159.4258,159.4357,156.8611,157.574,32855.0
2024-08-01 11:30:00,158.86,159.56,158.25,159.36,24762.0,157.3067,157.9998,156.7026,157.8018,24762.0
2024-08-01 12:00:00,159.36,160.62,158.87,159.77,24548.0,157.8018,159.0495,157.3166,158.2078,24548.0
2024-08-01 12:30:00,159.77,159.84,158.57,159.64,11874.0,158.2078,158.2771,157.0195,158.0791,11874.0
2024-08-01 13:00:00,159.87,160.76,159.31,160.76,18591.0,158.3068,159.1881,157.7523,159.1881,18591.0
2024-08-01 13:30:00,160.88,161.26,160.18,161.14,23093.0,159.3069,159.6832,158.6138,159.5644,23093.0
2024-08-01 14:00:00,161.35,161.7,160.02,160.41,15254.0,159.7723,160.1189,158.4553,158.8415,15254.0
2024-08-01 14:30:00,159.58,160.68,159.53,160.25,12967.0,158.0196,159.1089,157.9701,158.6831,12967.0
2024-08-01 15:00:00,160.22,162.05,159.85,162.05,29074.0,158.6534,160.4655,158.287,160.4655,29074.0
2024-08-01 15:30:00,162.04,164.26,161.78,162.91,104491.0,160.4556,162.6539,160.1981,161.3171,104491.0
2024-08-02 09:30:00,156.5,156.51,149.63,151.94,46798.0,154.9698,154.9797,148.1669,150.4543,46798.0
2024-08-02 10:00:00,152.0,154.03,148.22,148.22,28777.0,150.5138,152.5239,146.7707,146.7707,28777.0
2024-08-02 10:30:00,147.83,148.89,147.02,148.89,29539.0,146.3845,147.4342,145.5824,147.4342,29539.0
2024-08-02 11:00:00,148.52,149.04,146.66,147.6,42060.0,147.0678,147.5827,145.226,146.1568,42060.0
2024-08-02 11:30:00,147.86,149.84,147.63,149.58,30736.0,146.4142,148.3749,146.1865,148.1174,30736.0
2024-08-02 12:00:00,149.36,149.59,148.7,149.34,25080.0,147.8996,148.1273,147.246,147.8798,25080.0
2024-08-02 12:30:00,149.34,150.2,149.05,150.15,29175.0,147.8798,148.7314,147.5926,148.6818,29175.0
2024-08-02 13:00:00,150.05,151.58,149.83,151.41,24888.0,148.5828,150.0979,148.365,149.9295,24888.0
2024-08-02 13:30:00,151.23,151.23,149.5,149.75,37005.0,149.7513,149.7513,148.0382,148.2858,37005.0
2024-08-02 14:00:00,149.74,150.59,149.0,150.52,16281.0,148.2759,149.1175,147.5431,149.0482,16281.0
2024-08-02 14:30:00,150.57,150.79,150.01,150.45,23531.0,149.0977,149.3156,148.5432,148.9789,23531.0
2024-08-02 15:00:00,150.57,151.33,150.16,151.2,23320.0,149.0977,149.8503,148.6917,149.7216,23320.0
2024-08-02 15:30:00,151.2,151.48,150.26,151.12,99121.0,149.7216,149.9988,148.7908,149.6424,99121.0
2024-08-05 09:30:00,143.86,145.04,141.4,144.83,38840.0,142.4533,143.6218,140.0174,143.4139,38840.0
2024-08-05 10:00:00,145.98,148.43,144.0,144.0,35692.0,144.5526,146.9787,142.592,142.592,35692.0
2024-08-05 10:30:00,144.07,145.87,143.42,144.09,47264.0,142.6613,144.4437,142.0176,142.6811,47264.0
2024-08-05 11:00:00,144.0,145.6,143.7,145.02,41714.0,142.592,144.1763,142.2949,143.602,41714.0
2024-08-05 11:30:00,145.02,146.86,144.99,146.69,50805.0,143.602,145.424,143.5723,145.2557,50805.0
2024-08-05 12:00:00,146.69,148.04,146.58,147.91,32000.0,145.2557,146.5925,145.1468,146.4637,32000.0
2024-08-05 12:30:00,147.9,148.05,146.71,147.02,21883.0,146.4538,146.6024,145.2755,145.5824,21883.0
2024-08-05 13:00:00,147.03,148.05,146.61,147.68,12756.0,145.5924,146.6024,145.1765,146.236,12756.0
2024-08-05 13:30:00,147.91,148.16,147.24,147.25,21700.0,146.4637,146.7113,145.8003,145.8102,21700.0
2024-08-05 14:00:00,147.0,147.01,146.3,146.92,18612.0,145.5626,145.5725,144.8695,145.4834,18612.0
2024-08-05 14:30:00,146.98,147.21,146.57,146.89,15658.0,145.5428,145.7706,145.1368,145.4537,15658.0
2024-08-05 15:00:00,146.9,147.03,146.14,146.88,15189.0,145.4636,145.5924,144.7111,145.4438,15189.0
2024-08-05 15:30:00,146.95,147.36,146.25,146.75,92106.0,145.5131,145.9191,144.82,145.3151,92106.0
2024-08-06 09:30:00,146.01,150.49,145.2,149.95,3641.0,144.5823,149.0185,143.7802,148.4838,3641.0
2024-08-06 10:00:00,150.16,150.69,149.34,149.34,32325.0,148.6917,149.2166,147.8798,147.8798,32325.0
2024-08-06 10:30:00,149.01,151.16,149.01,150.72,23433.0,147.553,149.682,147.553,149.2463,23433.0
2024-08-06 11:00:00,150.9,151.25,149.05,149.05,25339.0,149.4245,149.7711,147.5926,147.5926,25339.0
2024-08-06 11:30:00,149.32,150.86,149.32,150.8,19540.0,147.86,149.3849,147.86,149.3255,19540.0
2024-08-06 12:00:00,150.92,151.33,150.62,151.11,16517.0,149.4443,149.8503,149.1472,149.6325,16517.0
2024-08-06 12:30:00,151.11,151.56,150.48,151.56,8023.0,149.6325,150.0781,149.0086,150.0781,8023.0
2024-08-06 13:00:00,151.58,152.83,151.57,152.83,5388.0,150.0979,151.3356,150.088,151.3356,5388.0
2024-08-06 13:30:00,152.71,153.18,152.43,152.47,58000.0,151.2168,151.6822,150.9396,150.9792,58000.0
2024-08-06 14:00:00,152.32,152.73,151.92,152.7,22050.0,150.8306,151.2366,150.4345,151.2069,22050.0
2024-08-06 14:30:00,152.87,153.44,152.11,152.12,24339.0,151.3752,151.9397,150.6227,150.6326,24339.0
2024-08-06 15:00:00,152.09,152.1,150.42,151.49,37107.0,150.6029,150.6128,148.9492,150.0087,37107.0
2024-08-06 15:30:00,151.5,151.71,149.01,149.11,72519.0,150.0186,150.2266,147.553,147.652,72519.0
2024-08-07 09:30:00,152.06,153.19,151.81,152.75,7814.0,150.5732,151.6921,150.3256,151.2564,7814.0
2024-08-07 10:00:00,152.3,152.31,149.41,150.12,14152.0,150.8108,150.8207,147.9491,148.6521,14152.0
2024-08-07 10:30:00,150.0,151.63,149.95,150.9,8310.0,148.5333,150.1474,148.4838,149.4245,8310.0
2024-08-07 11:00:00,150.91,151.08,150.3,150.91,16353.0,149.4344,149.6028,148.8304,149.4344,16353.0
2024-08-07 11:30:00,150.89,151.05,149.9,150.34,7740.0,149.4146,149.573,148.4343,148.87,7740.0
2024-08-07 12:00:00,150.37,150.52,149.81,150.52,5175.0,148.8997,149.0482,148.3452,149.0482,5175.0
2024-08-07 12:30:00,150.5,150.5,149.44,150.05,11552.0,149.0284,149.0284,147.9788,148.5828,11552.0
2024-08-07 13:00:00,149.86,150.24,149.05,149.93,10904.0,148.3947,148.771,147.5926,148.464,10904.0
2024-08-07 13:30:00,149.97,150.24,149.43,149.8,16240.0,148.5036,148.771,147.9689,148.3353,16240.0
2024-08-07 14:00:00,149.97,150.08,148.39,149.04,27814.0,148.5036,148.6125,146.9391,147.5827,27814.0
2024-08-07 14:30:00,149.01,149.39,148.68,148.9,18453.0,147.553,147.9293,147.2262,147.4441,18453.0
2024-08-07 15:00:00,148.84,149.48,148.8,149.23,11326.0,147.3847,148.0184,147.345,147.7708,11326.0
2024-08-07 15:30:00,149.05,149.55,148.56,148.97,50215.0,147.5926,148.0877,147.1074,147.5134,50215.0
2024-08-08 09:30:00,150.93,152.7,149.89,151.61,13690.0,149.4542,151.2069,148.4244,150.1276,13690.0
2024-08-08 10:00:00,151.55,153.11,151.16,152.7,23183.0,150.0682,151.6129,149.682,151.2069,23183.0
2024-08-08 10:30:00,152.66,153.02,151.77,152.62,19136.0,151.1673,151.5238,150.286,151.1277,19136.0
2024-08-08 11:00:00,152.49,153.45,152.49,152.93,22221.0,150.999,151.9496,150.999,151.4347,22221.0
2024-08-08 11:30:00,153.05,153.14,152.58,152.58,5916.0,151.5535,151.6426,151.0881,151.0881,5916.0
2024-08-08 12:00:00,152.29,154.19,152.25,153.93,12087.0,150.8009,152.6823,150.7613,152.4249,12087.0
2024-08-08 12:30:00,153.93,154.51,153.45,153.89,12971.0,152.4249,152.9992,151.9496,152.3853,12971.0
2024-08-08 13:00:00,153.75,155.89,153.47,155.72,9360.0,152.2466,154.3657,151.9694,154.1974,9360.0
2024-08-08 13:30:00,155.72,155.96,155.39,155.47,10164.0,154.1974,154.435,153.8706,153.9498,10164.0
2024-08-08 14:00:00,155.53,156.11,155.46,155.98,16666.0,154.0092,154.5836,153.9399,154.4548,16666.0
2024-08-08 14:30:00,156.07,156.41,155.73,155.85,11694.0,154.544,154.8806,154.2073,154.3261,11694.0
2024-08-08 15:00:00,155.67,156.73,155.22,156.18,21099.0,154.1479,155.1975,153.7023,154.6529,21099.0
2024-08-08 15:30:00,156.21,156.21,155.21,155.76,69377.0,154.6826,154.6826,153.6924,154.237,69377.0
2024-08-09 09:30:00,155.79,157.43,152.57,154.26,4313.0,154.2667,155.8907,151.0782,152.7517,4313.0
2024-08-09 10:00:00,154.08,155.68,153.91,155.64,10027.0,152.5734,154.1578,152.4051,154.1182,10027.0
2024-08-09 10:30:00,155.79,155.94,154.09,154.09,9348.0,154.2667,154.4152,152.5833,152.5833,9348.0
2024-08-09 11:00:00,154.09,154.76,153.57,153.61,5952.0,152.5833,153.2468,152.0684,152.108,5952.0
2024-08-09 11:30:00,152.84,153.75,152.68,152.69,5864.0,151.3455,152.2466,151.1871,151.197,5864.0
2024-08-09 12:00:00,152.76,152.76,151.95,152.15,5510.0,151.2663,151.2663,150.4642,150.6623,5510.0
2024-08-09 12:30:00,152.15,152.8,152.13,152.53,11323.0,150.6623,151.3059,150.6425,151.0386,11323.0
2024-08-09 13:00:00,152.63,153.71,152.62,153.7,8918.0,151.1376,152.207,151.1277,152.1971,8918.0
2024-08-09 13:30:00,154.01,154.97,153.94,154.06,11777.0,152.5041,153.4547,152.4348,152.5536,11777.0
2024-08-09 14:00:00,154.03,154.04,152.63,152.68,12513.0,152.5239,152.5338,151.1376,151.1871,12513.0
2024-08-09 14:30:00,152.74,153.72,152.38,153.61,17782.0,151.2465,152.2169,150.89,152.108,17782.0
2024-08-09 15:00:00,153.62,153.62,153.13,153.34,6355.0,152.1179,152.1179,151.6327,151.8407,6355.0
2024-08-09 15:30:00,153.22,153.55,152.6,153.54,42224.0,151.7218,152.0486,151.1079,152.0387,42224.0
2024-08-12 09:30:00,153.68,154.98,152.07,152.07,1941.0,152.1773,153.4646,150.5831,150.5831,1941.0
2024-08-12 10:00:00,152.21,152.92,151.48,151.98,3254.0,150.7217,151.4248,149.9988,150.494,3254.0
2024-08-12 10:30:00,152.45,153.28,152.44,152.46,2242.0,150.9594,151.7812,150.9495,150.9693,2242.0
2024-08-12 11:00:00,152.5,152.65,150.87,151.34,4435.0,151.0089,151.1574,149.3948,149.8602,4435.0
2024-08-12 11:30:00,151.21,151.94,151.15,151.94,5943.0,149.7315,150.4543,149.6721,150.4543,5943.0
2024-08-12 12:00:00,152.53,152.6,151.64,151.65,2642.0,151.0386,151.1079,150.1573,150.1672,2642.0
2024-08-12 12:30:00,151.69,152.19,151.68,151.99,3501.0,150.2068,150.7019,150.1969,150.5039,3501.0
2024-08-12 13:00:00,151.99,152.25,151.22,152.24,5735.0,150.5039,150.7613,149.7414,150.7514,5735.0
2024-08-12 13:30:00,151.95,152.59,151.6,151.81,5957.0,150.4642,151.098,150.1177,150.3256,5957.0
2024-08-12 14:00:00,151.47,152.42,151.47,152.05,6971.0,149.9889,150.9296,149.9889,150.5633,6971.0
2024-08-12 14:30:00,151.99,152.1,151.3,151.46,3972.0,150.5039,150.6128,149.8206,149.979,3972.0
2024-08-12 15:00:00,151.28,151.43,150.98,151.06,9620.0,149.8008,149.9493,149.5037,149.5829,9620.0
2024-08-12 15:30:00,151.0,151.2,150.48,151.06,28094.0,149.5235,149.7216,149.0086,149.5829,28094.0
2024-08-13 09:30:00,152.5,154.35,152.47,153.01,1937.0,151.0089,152.8408,150.9792,151.5139,1937.0
2024-08-13 10:00:00,153.39,153.48,151.31,152.19,6188.0,151.8902,151.9793,149.8305,150.7019,6188.0
2024-08-13 10:30:00,152.02,153.09,151.7,153.09,2796.0,150.5336,151.5931,150.2167,151.5931,2796.0
2024-08-13 11:00:00,152.97,153.79,152.66,153.78,3864.0,151.4743,152.2863,151.1673,152.2763,3864.0
2024-08-13 11:30:00,153.57,153.83,153.34,153.34,1608.0,152.0684,152.3259,151.8407,151.8407,1608.0
2024-08-13 12:00:00,153.28,154.26,153.26,153.56,3201.0,151.7812,152.7517,151.7614,152.0585,3201.0
2024-08-13 12:30:00,153.8,154.75,153.63,154.6,3113.0,152.2962,153.2369,152.1278,153.0883,3113.0
2024-08-13 13:00:00,154.25,154.93,154.06,154.25,5586.0,152.7418,153.4151,152.5536,152.7418,5586.0
2024-08-13 13:30:00,154.23,154.58,153.69,154.58,8791.0,152.7219,153.0685,152.1872,153.0685,8791.0
2024-08-13 14:00:00,154.59,154.59,153.9,154.0,2329.0,153.0784,153.0784,152.3952,152.4942,2329.0
2024-08-13 14:30:00,154.31,154.85,154.31,154.58,4244.0,152.8012,153.3359,152.8012,153.0685,4244.0
2024-08-13 15:00:00,154.59,154.63,153.73,154.63,6401.0,153.0784,153.118,152.2268,153.118,6401.0
2024-08-13 15:30:00,154.67,155.22,154.3,154.98,32637.0,153.1576,153.7023,152.7913,153.4646,32637.0
2024-08-14 09:30:00,155.54,156.6,155.25,155.29,8661.0,154.0191,155.0688,153.732,153.7716,8661.0
2024-08-14 10:00:00,154.6,155.88,154.46,155.0,5029.0,153.0883,154.3558,152.9497,153.4844,5029.0
2024-08-14 10:30:00,154.61,154.61,153.49,154.28,2489.0,153.0982,153.0982,151.9892,152.7715,2489.0
2024-08-14 11:00:00,154.13,154.76,154.13,154.42,4004.0,152.6229,153.2468,152.6229,152.9101,4004.0
2024-08-14 11:30:00,154.64,155.07,154.24,154.58,3482.0,153.1279,153.5537,152.7319,153.0685,3482.0
2024-08-14 12:00:00,154.77,154.82,153.32,153.71,2306.0,153.2567,153.3062,151.8208,152.207,2306.0
2024-08-14 12:30:00,153.4,153.92,153.19,153.92,3491.0,151.9001,152.415,151.6921,152.415,3491.0
2024-08-14 13:00:00,153.68,154.29,153.6,153.8,2015.0,152.1773,152.7814,152.0981,152.2962,2015.0
2024-08-14 13:30:00,153.89,154.7,153.87,154.7,2600.0,152.3853,153.1874,152.3655,153.1874,2600.0
2024-08-14 14:00:00,154.52,154.52,154.08,154.25,908.0,153.0091,153.0091,152.5734,152.7418,908.0
2024-08-14 14:30:00,154.31,155.0,154.3,155.0,2890.0,152.8012,153.4844,152.7913,153.4844,2890.0
2024-08-14 15:00:00,154.86,154.95,154.25,154.58,2418.0,153.3458,153.4349,152.7418,153.0685,2418.0
2024-08-14 15:30:00,154.49,155.08,154.34,154.84,24446.0,152.9794,153.5636,152.8309,153.326,24446.0
2024-08-15 09:30:00,156.94,159.03,155.82,156.63,70158.0,155.4055,157.475,154.2964,155.0985,70158.0
2024-08-15 10:00:00,156.63,158.22,156.48,158.09,21292.0,155.0985,156.6729,154.9499,156.5442,21292.0
2024-08-15 10:30:00,158.25,158.77,157.78,158.3,19901.0,156.7026,157.2176,156.2372,156.7522,19901.0
2024-08-15 11:00:00,158.31,159.03,158.21,158.76,13341.0,156.7621,157.475,156.663,157.2077,13341.0
2024-08-15 11:30:00,158.54,158.76,158.22,158.33,9142.0,156.9898,157.2077,156.6729,156.7819,9142.0
2024-08-15 12:00:00,158.49,158.89,158.1,158.8,21935.0,156.9403,157.3364,156.5541,157.2473,21935.0
2024-08-15 12:30:00,158.8,158.86,158.09,158.33,3696.0,157.2473,157.3067,156.5442,156.7819,3696.0
2024-08-15 13:00:00,158.21,159.3,158.13,159.17,93073.0,156.663,157.7424,156.5838,157.6136,93073.0
2024-08-15 13:30:00,159.14,159.51,158.97,159.4,13423.0,157.5839,157.9503,157.4156,157.8414,13423.0
2024-08-15 14:00:00,159.4,160.03,159.2,160.03,46492.0,157.8414,158.4652,157.6434,158.4652,46492.0
2024-08-15 14:30:00,159.88,160.02,159.39,159.42,10581.0,158.3167,158.4553,157.8315,157.8612,10581.0
2024-08-15 15:00:00,159.39,159.53,158.5,158.53,20056.0,157.8315,157.9701,156.9502,156.9799,20056.0
2024-08-15 15:30:00,158.54,158.93,157.49,157.7,64145.0,156.9898,157.376,155.9501,156.158,64145.0
2024-08-16 09:30:00,157.4,158.2,157.07,157.91,7016.0,155.861,156.6531,155.5342,156.366,7016.0
2024-08-16 10:00:00,157.9,158.5,156.87,157.22,5125.0,156.3561,156.9502,155.3361,155.6827,5125.0
2024-08-16 10:30:00,157.0,157.79,156.8,157.73,8049.0,155.4649,156.2471,155.2668,156.1877,8049.0
2024-08-16 11:00:00,157.31,158.35,157.31,157.79,3589.0,155.7718,156.8017,155.7718,156.2471,3589.0
2024-08-16 11:30:00,158.12,158.7,158.02,158.29,3687.0,156.5739,157.1482,156.4749,156.7423,3687.0
2024-08-16 12:00:00,158.46,158.75,158.34,158.75,6113.0,156.9106,157.1978,156.7918,157.1978,6113.0
2024-08-16 12:30:00,158.79,159.08,158.4,159.08,2918.0,157.2374,157.5245,156.8512,157.5245,2918.0
2024-08-16 13:00:00,158.82,158.82,158.5,158.76,3261.0,157.2671,157.2671,156.9502,157.2077,3261.0
2024-08-16 13:30:00,158.64,158.86,158.25,158.7,5163.0,157.0888,157.3067,156.7026,157.1482,5163.0
2024-08-16 14:00:00,158.61,158.61,158.05,158.09,3200.0,157.0591,157.0591,156.5046,156.5442,3200.0
2024-08-16 14:30:00,158.5,158.73,158.32,158.49,4641.0,156.9502,157.1779,156.772,156.9403,4641.0
2024-08-16 15:00:00,158.57,158.74,158.23,158.34,7117.0,157.0195,157.1879,156.6828,156.7918,7117.0
2024-08-16 15:30:00,158.24,158.84,157.7,157.76,33259.0,156.6927,157.2869,156.158,156.2174,33259.0
2024-08-19 09:30:00,157.9,160.79,156.79,159.77,11598.0,156.3561,159.2178,155.2569,158.2078,11598.0
2024-08-19 10:00:00,159.77,160.14,158.71,159.32,14867.0,158.2078,158.5742,157.1581,157.7622,14867.0
2024-08-19 10:30:00,159.52,160.05,159.12,159.58,6020.0,157.9602,158.485,157.5641,158.0196,6020.0
2024-08-19 11:00:00,159.65,160.08,159.65,159.81,5981.0,158.089,158.5147,158.089,158.2474,5981.0
2024-08-19 11:30:00,159.95,160.29,159.62,159.64,11764.0,158.386,158.7227,158.0592,158.0791,11764.0
2024-08-19 12:00:00,159.79,160.14,159.74,160.13,7947.0,158.2276,158.5742,158.1781,158.5643,7947.0
2024-08-19 12:30:00,160.2,160.34,159.91,160.02,3758.0,158.6336,158.7722,158.3464,158.4553,3758.0
2024-08-19 13:00:00,160.09,160.18,159.56,159.67,4637.0,158.5247,158.6138,157.9998,158.1088,4637.0
2024-08-19 13:30:00,159.54,159.94,159.47,159.74,4910.0,157.98,158.3761,157.9107,158.1781,4910.0
2024-08-19 14:00:00,159.8,160.08,159.71,159.89,8283.0,158.2375,158.5147,158.1484,158.3266,8283.0
2024-08-19 14:30:00,159.96,160.02,159.33,159.6,5449.0,158.3959,158.4553,157.7721,158.0394,5449.0
2024-08-19 15:00:00,159.52,159.87,159.42,159.75,6857.0,157.9602,158.3068,157.8612,158.188,6857.0
2024-08-19 15:30:00,159.61,160.0,159.15,159.76,31165.0,158.0493,158.4355,157.5938,158.1979,31165.0
2024-08-20 09:30:00,159.09,160.88,158.33,158.33,6829.0,157.5344,159.3069,156.7819,156.7819,6829.0
2024-08-20 10:00:00,158.73,158.88,156.24,156.97,20379.0,157.1779,157.3265,154.7123,155.4352,20379.0
2024-08-20 10:30:00,156.67,156.96,155.04,155.15,10059.0,155.1381,155.4253,153.524,153.633,10059.0
2024-08-20 11:00:00,155.16,155.17,154.79,154.79,5720.0,153.6429,153.6528,153.2765,153.2765,5720.0
2024-08-20 11:30:00,154.85,155.93,154.84,155.93,6941.0,153.3359,154.4053,153.326,154.4053,6941.0
2024-08-20 12:00:00,156.21,156.59,155.8,155.97,16062.0,154.6826,155.0589,154.2766,154.4449,16062.0
2024-08-20 12:30:00,155.75,156.23,155.75,156.17,2727.0,154.2271,154.7024,154.2271,154.643,2727.0
2024-08-20 13:00:00,155.92,156.46,155.86,156.08,5324.0,154.3954,154.9301,154.336,154.5539,5324.0
2024-08-20 13:30:00,156.06,156.45,156.03,156.42,2120.0,154.5341,154.9202,154.5043,154.8905,2120.0
2024-08-20 14:00:00,156.41,156.76,156.15,156.33,4596.0,154.8806,155.2272,154.6232,154.8014,4596.0
2024-08-20 14:30:00,156.35,156.72,156.28,156.62,2912.0,154.8212,155.1876,154.7519,155.0886,2912.0
2024-08-20 15:00:00,156.85,156.96,156.73,156.91,5298.0,155.3163,155.4253,155.1975,155.3757,5298.0
2024-08-20 15:30:00,156.91,157.76,156.72,157.71,32443.0,155.3757,156.2174,155.1876,156.1679,32443.0
2024-08-21 09:30:00,158.55,158.55,156.67,156.92,7428.0,156.9997,156.9997,155.1381,155.3856,7428.0
2024-08-21 10:00:00,157.97,159.12,157.56,158.91,7503.0,156.4254,157.5641,156.0194,157.3562,7503.0
2024-08-21 10:30:00,158.54,159.6,158.37,158.47,9615.0,156.9898,158.0394,156.8215,156.9205,9615.0
2024-08-21 11:00:00,158.51,159.3,158.01,158.89,3290.0,156.9601,157.7424,156.465,157.3364,3290.0
2024-08-21 11:30:00,159.21,159.27,158.65,158.65,2311.0,157.6533,157.7127,157.0987,157.0987,2311.0
2024-08-21 12:00:00,158.48,158.86,158.32,158.79,5236.0,156.9304,157.3067,156.772,157.2374,5236.0
2024-08-21 12:30:00,158.89,159.15,158.68,159.15,5359.0,157.3364,157.5938,157.1284,157.5938,5359.0
2024-08-21 13:00:00,159.23,160.18,159.23,159.98,8610.0,157.6731,158.6138,157.6731,158.4157,8610.0
2024-08-21 13:30:00,159.84,160.36,159.84,160.33,6687.0,158.2771,158.792,158.2771,158.7623,6687.0
2024-08-21 14:00:00,160.56,160.56,159.62,160.51,3977.0,158.9901,158.9901,158.0592,158.9405,3977.0
2024-08-21 14:30:00,160.56,160.62,159.72,159.75,2812.0,158.9901,159.0495,158.1583,158.188,2812.0
2024-08-21 15:00:00,159.7,159.99,159.46,159.91,8096.0,158.1385,158.4256,157.9008,158.3464,8096.0
2024-08-21 15:30:00,160.08,160.88,160.08,160.61,35164.0,158.5147,159.3069,158.5147,159.0396,35164.0
2024-08-22 09:30:00,161.89,162.51,159.45,159.5,15857.0,160.3071,160.921,157.8909,157.9404,15857.0
2024-08-22 10:00:00,159.5,160.61,159.35,160.61,32011.0,157.9404,159.0396,157.7919,159.0396,32011.0
2024-08-22 10:30:00,160.59,161.13,160.15,160.46,14817.0,159.0198,159.5545,158.5841,158.891,14817.0
2024-08-22 11:00:00,160.5,161.25,160.5,161.25,16309.0,158.9306,159.6733,158.9306,159.6733,16309.0
2024-08-22 11:30:00,161.13,161.57,160.87,161.05,7169.0,159.5545,159.9902,159.297,159.4753,7169.0
2024-08-22 12:00:00,161.02,162.57,161.02,162.56,13435.0,159.4456,160.9804,159.4456,160.9705,13435.0
2024-08-22 12:30:00,162.56,162.61,161.67,161.68,10740.0,160.9705,161.02,160.0892,160.0991,10740.0
2024-08-22 13:00:00,161.68,162.3,161.48,161.93,8567.0,160.0991,160.713,159.9011,160.3467,8567.0
2024-08-22 13:30:00,161.89,162.01,161.54,161.55,10824.0,160.3071,160.4259,159.9605,159.9704,10824.0
2024-08-22 14:00:00,161.55,161.72,161.16,161.39,11043.0,159.9704,160.1387,159.5842,159.8119,11043.0
2024-08-22 14:30:00,161.48,161.71,161.2,161.65,9098.0,159.9011,160.1288,159.6238,160.0694,9098.0
2024-08-22 15:00:00,161.67,162.08,161.0,161.11,27690.0,160.0892,160.4952,159.4258,159.5347,27690.0
2024-08-22 15:30:00,161.12,161.19,159.67,160.21,56296.0,159.5446,159.6139,158.1088,158.6435,56296.0
2024-08-23 09:30:00,161.46,162.69,160.1,160.31,6240.0,159.8813,161.0992,158.5346,158.7425,6240.0
2024-08-23 10:00:00,160.95,165.28,160.95,164.78,25115.0,159.3762,163.6639,159.3762,163.1688,25115.0
2024-08-23 10:30:00,165.06,165.88,164.29,165.5,26389.0,163.4461,164.258,162.6836,163.8818,26389.0
2024-08-23 11:00:00,165.5,167.65,165.46,167.5,18002.0,163.8818,166.0107,163.8421,165.8622,18002.0
2024-08-23 11:30:00,167.19,168.1,166.26,166.71,10041.0,165.5552,166.4563,164.6343,165.0799,10041.0
2024-08-23 12:00:00,166.55,166.55,165.6,166.06,7499.0,164.9215,164.9215,163.9808,164.4363,7499.0
2024-08-23 12:30:00,166.06,167.37,166.06,166.95,12634.0,164.4363,165.7335,164.4363,165.3176,12634.0
2024-08-23 13:00:00,166.84,167.75,166.83,167.31,8570.0,165.2087,166.1098,165.1987,165.6741,8570.0
2024-08-23 13:30:00,167.33,167.58,166.91,167.19,5535.0,165.6939,165.9414,165.278,165.5552,5535.0
2024-08-23 14:00:00,167.18,167.29,166.88,167.08,4661.0,165.5453,165.6543,165.2483,165.4463,4661.0
2024-08-23 14:30:00,166.96,167.15,166.34,166.34,17661.0,165.3275,165.5156,164.7135,164.7135,17661.0
2024-08-23 15:00:00,166.33,166.95,166.33,166.92,5943.0,164.7036,165.3176,164.7036,165.2879,5943.0
2024-08-23 15:30:00,166.97,168.32,166.97,167.82,34931.0,165.3374,166.6742,165.3374,166.1791,34931.0
2024-08-26 09:30:00,168.43,169.58,168.24,168.81,5245.0,166.7831,167.9219,166.595,167.1594,5245.0
2024-08-26 10:00:00,168.25,170.14,168.25,169.42,7745.0,166.6049,168.4764,166.6049,167.7634,7745.0
2024-08-26 10:30:00,168.99,169.26,167.95,167.95,6114.0,167.3376,167.605,166.3078,166.3078,6114.0
2024-08-26 11:00:00,168.16,168.23,167.45,167.82,5633.0,166.5157,166.5851,165.8127,166.1791,5633.0
2024-08-26 11:30:00,167.49,167.7,166.86,166.9,6198.0,165.8523,166.0602,165.2285,165.2681,6198.0
2024-08-26 12:00:00,166.9,167.49,166.48,167.49,4479.0,165.2681,165.8523,164.8522,165.8523,4479.0
2024-08-26 12:30:00,167.52,167.84,167.37,167.59,3528.0,165.882,166.1989,165.7335,165.9513,3528.0
2024-08-26 13:00:00,167.59,168.08,167.23,167.56,3773.0,165.9513,166.4365,165.5948,165.9216,3773.0
2024-08-26 13:30:00,167.58,167.58,166.91,166.96,1472.0,165.9414,165.9414,165.278,165.3275,1472.0
2024-08-26 14:00:00,166.96,167.36,166.89,167.36,3519.0,165.3275,165.7236,165.2582,165.7236,3519.0
2024-08-26 14:30:00,167.3,167.61,167.28,167.38,1828.0,165.6642,165.9711,165.6443,165.7434,1828.0
2024-08-26 15:00:00,167.38,167.77,167.34,167.34,6318.0,165.7434,166.1296,165.7038,165.7038,6318.0
2024-08-26 15:30:00,167.34,167.34,166.33,166.41,35892.0,165.7038,165.7038,164.7036,164.7829,35892.0
2024-08-27 09:30:00,165.62,165.62,162.93,163.58,17151.0,164.0006,164.0006,161.3369,161.9805,17151.0
2024-08-27 10:00:00,164.52,165.79,164.51,165.79,8388.0,162.9113,164.1689,162.9014,164.1689,8388.0
2024-08-27 10:30:00,166.03,167.19,166.03,166.71,7112.0,164.4066,165.5552,164.4066,165.0799,7112.0
2024-08-27 11:00:00,167.0,167.0,165.86,166.03,5090.0,165.3671,165.3671,164.2382,164.4066,5090.0
2024-08-27 11:30:00,165.99,166.14,165.65,166.14,5049.0,164.367,164.5155,164.0303,164.5155,5049.0
2024-08-27 12:00:00,166.01,166.04,165.66,165.93,2913.0,164.3868,164.4165,164.0402,164.3075,2913.0
2024-08-27 12:30:00,165.66,165.93,165.07,165.61,4981.0,164.0402,164.3075,163.456,163.9907,4981.0
2024-08-27 13:00:00,165.61,166.17,165.6,166.17,3233.0,163.9907,164.5452,163.9808,164.5452,3233.0
2024-08-27 13:30:00,166.28,166.31,165.91,166.01,3910.0,164.6541,164.6838,164.2877,164.3868,3910.0
2024-08-27 14:00:00,166.16,166.2,165.71,165.72,1400.0,164.5353,164.5749,164.0897,164.0996,1400.0
2024-08-27 14:30:00,165.8,165.8,165.28,165.54,6748.0,164.1788,164.1788,163.6639,163.9214,6748.0
2024-08-27 15:00:00,165.63,165.63,164.86,165.19,7934.0,164.0105,164.0105,163.248,163.5748,7934.0
2024-08-27 15:30:00,165.14,165.96,164.99,165.75,36079.0,163.5253,164.3373,163.3767,164.1293,36079.0
2024-08-28 09:30:00,164.19,167.03,162.83,166.39,4241.0,162.5846,165.3968,161.2379,164.7631,4241.0
2024-08-28 10:00:00,166.57,166.71,164.41,166.11,15490.0,164.9413,165.0799,162.8024,164.4858,15490.0
2024-08-28 10:30:00,165.95,166.79,165.61,165.77,4739.0,164.3274,165.1591,163.9907,164.1491,4739.0
2024-08-28 11:00:00,165.54,165.94,164.96,165.13,4574.0,163.9214,164.3175,163.347,163.5154,4574.0
2024-08-28 11:30:00,165.38,165.93,165.13,165.71,8571.0,163.7629,164.3075,163.5154,164.0897,8571.0
2024-08-28 12:00:00,165.87,166.15,164.86,164.99,6509.0,164.2481,164.5254,163.248,163.3767,6509.0
2024-08-28 12:30:00,164.82,166.03,164.81,166.03,5714.0,163.2084,164.4066,163.1985,164.4066,5714.0
2024-08-28 13:00:00,165.94,166.11,165.17,165.34,3916.0,164.3175,164.4858,163.555,163.7233,3916.0
2024-08-28 13:30:00,165.25,165.75,164.26,164.57,5975.0,163.6342,164.1293,162.6539,162.9608,5975.0
2024-08-28 14:00:00,164.1,164.29,163.72,163.72,3563.0,162.4954,162.6836,162.1192,162.1192,3563.0
2024-08-28 14:30:00,163.72,165.05,163.58,165.05,12894.0,162.1192,163.4362,161.9805,163.4362,12894.0
2024-08-28 15:00:00,165.26,165.63,164.1,164.75,22363.0,163.6441,164.0105,162.4954,163.1391,22363.0
2024-08-28 15:30:00,164.66,164.69,163.62,163.88,31437.0,163.05,163.0797,162.0201,162.2776,31437.0
2024-08-29 09:30:00,166.32,167.39,164.67,165.28,9019.0,164.6937,165.7533,163.0599,163.6639,9019.0
2024-08-29 10:00:00,165.68,167.35,165.68,166.61,15709.0,164.06,165.7137,164.06,164.9809,15709.0
2024-08-29 10:30:00,166.6,167.78,166.5,167.09,6528.0,164.971,166.1395,164.872,165.4562,6528.0
2024-08-29 11:00:00,167.38,167.58,167.0,167.53,3739.0,165.7434,165.9414,165.3671,165.8919,3739.0
2024-08-29 11:30:00,167.52,168.38,167.5,168.02,5535.0,165.882,166.7336,165.8622,166.3771,5535.0
2024-08-29 12:00:00,168.17,168.79,168.05,168.77,8029.0,166.5256,167.1396,166.4068,167.1198,8029.0
2024-08-29 12:30:00,168.53,169.14,168.52,168.71,7237.0,166.8821,167.4862,166.8722,167.0604,7237.0
2024-08-29 13:00:00,168.69,168.86,167.93,168.12,4265.0,167.0406,167.2089,166.288,166.4761,4265.0
2024-08-29 13:30:00,167.92,168.55,167.9,168.39,7424.0,166.2781,166.9019,166.2583,166.7435,7424.0
2024-08-29 14:00:00,168.35,168.35,167.42,167.52,4050.0,166.7039,166.7039,165.783,165.882,4050.0
2024-08-29 14:30:00,167.4,167.48,166.26,166.51,7629.0,165.7632,165.8424,164.6343,164.8819,7629.0
2024-08-29 15:00:00,166.43,167.3,165.89,166.99,8031.0,164.8027,165.6642,164.2679,165.3572,8031.0
2024-08-29 15:30:00,166.88,166.93,165.03,165.22,54161.0,165.2483,165.2978,163.4163,163.6045,54161.0
2024-08-30 09:30:00,166.93,168.78,164.44,165.9,15027.0,165.2978,167.1297,162.8321,164.2778,15027.0
2024-08-30 10:00:00,166.51,167.77,166.31,166.33,6113.0,164.8819,166.1296,164.6838,164.7036,6113.0
2024-08-30 10:30:00,166.79,167.3,166.16,166.23,6757.0,165.1591,165.6642,164.5353,164.6046,6757.0
2024-08-30 11:00:00,166.38,166.64,165.79,166.11,5955.0,164.7531,165.0106,164.1689,164.4858,5955.0
2024-08-30 11:30:00,165.81,166.22,165.17,165.37,6035.0,164.1887,164.5947,163.555,163.753,6035.0
2024-08-30 12:00:00,164.93,165.83,164.93,165.34,4814.0,163.3173,164.2085,163.3173,163.7233,4814.0
2024-08-30 12:30:00,165.37,165.6,165.02,165.6,3091.0,163.753,163.9808,163.4064,163.9808,3091.0
2024-08-30 13:00:00,165.59,165.89,165.33,165.4,3264.0,163.9709,164.2679,163.7134,163.7827,3264.0
2024-08-30 13:30:00,165.39,166.06,165.31,165.84,2354.0,163.7728,164.4363,163.6936,164.2184,2354.0
2024-08-30 14:00:00,165.87,166.63,165.74,166.53,2346.0,164.2481,165.0007,164.1194,164.9017,2346.0
2024-08-30 14:30:00,166.52,166.64,166.41,166.47,4939.0,164.8918,165.0106,164.7829,164.8423,4939.0
2024-08-30 15:00:00,166.52,167.05,166.24,166.83,5029.0,164.8918,165.4166,164.6145,165.1987,5029.0
2024-08-30 15:30:00,166.83,168.23,166.71,167.81,22311.0,165.1987,166.5851,165.0799,166.1692,22311.0
2024-09-03 09:30:00,166.12,166.72,161.87,161.87,15498.0,164.4957,165.0898,160.2872,160.2872,15498.0
2024-09-03 10:00:00,160.93,160.93,157.94,158.6,10777.0,159.3564,159.3564,156.3957,157.0492,10777.0
2024-09-03 10:30:00,158.81,159.31,158.48,158.83,6392.0,157.2572,157.7523,156.9304,157.277,6392.0
2024-09-03 11:00:00,158.92,159.79,158.92,159.71,4609.0,157.3661,158.2276,157.3661,158.1484,4609.0
2024-09-03 11:30:00,159.37,159.8,159.28,159.28,6075.0,157.8117,158.2375,157.7226,157.7226,6075.0
2024-09-03 12:00:00,159.26,159.26,158.05,158.08,6298.0,157.7028,157.7028,156.5046,156.5343,6298.0
2024-09-03 12:30:00,158.05,158.06,157.06,157.13,7003.0,156.5046,156.5145,155.5243,155.5936,7003.0
2024-09-03 13:00:00,157.19,157.19,156.44,156.89,15357.0,155.653,155.653,154.9103,155.3559,15357.0
2024-09-03 13:30:00,157.02,157.1,156.56,156.72,8580.0,155.4847,155.5639,155.0292,155.1876,8580.0
2024-09-03 14:00:00,156.71,157.0,156.37,156.75,10246.0,155.1777,155.4649,154.841,155.2173,10246.0
2024-09-03 14:30:00,156.82,157.38,156.79,156.81,11008.0,155.2866,155.8411,155.2569,155.2767,11008.0
2024-09-03 15:00:00,156.78,157.22,156.74,156.83,6851.0,155.247,155.6827,155.2074,155.2965,6851.0
2024-09-03 15:30:00,156.96,157.15,156.06,156.86,48909.0,155.4253,155.6134,154.5341,155.3262,48909.0
2024-09-04 09:30:00,155.69,155.69,152.07,153.46,52178.0,154.1677,154.1677,150.5831,151.9595,52178.0
2024-09-04 10:00:00,153.3,153.58,151.96,152.91,37492.0,151.801,152.0783,150.4741,151.4149,37492.0
2024-09-04 10:30:00,153.18,153.79,152.67,153.43,19805.0,151.6822,152.2863,151.1772,151.9298,19805.0
2024-09-04 11:00:00,153.59,153.6,151.75,151.75,18517.0,152.0882,152.0981,150.2662,150.2662,18517.0
2024-09-04 11:30:00,151.58,151.58,150.52,150.74,10654.0,150.0979,150.0979,149.0482,149.2661,10654.0
2024-09-04 12:00:00,150.75,150.94,149.41,150.94,30185.0,149.276,149.4641,147.9491,149.4641,30185.0
2024-09-04 12:30:00,150.79,152.65,150.78,152.35,16560.0,149.3156,151.1574,149.3057,150.8603,16560.0
2024-09-04 13:00:00,152.37,153.45,151.99,152.9,9168.0,150.8801,151.9496,150.5039,151.405,9168.0
2024-09-04 13:30:00,152.56,152.63,151.81,152.06,6659.0,151.0683,151.1376,150.3256,150.5732,6659.0
2024-09-04 14:00:00,152.08,152.19,151.61,151.94,5172.0,150.593,150.7019,150.1276,150.4543,5172.0
2024-09-04 14:30:00,151.94,152.01,150.75,150.82,16078.0,150.4543,150.5237,149.276,149.3453,16078.0
2024-09-04 15:00:00,150.58,151.3,150.25,150.99,18141.0,149.1076,149.8206,148.7809,149.5136,18141.0
2024-09-04 15:30:00,150.9,151.23,150.37,150.72,102345.0,149.4245,149.7513,148.8997,149.2463,102345.0
2024-09-05 09:30:00,150.72,150.72,147.23,147.29,54646.0,149.2463,149.2463,145.7904,145.8498,54646.0
2024-09-05 10:00:00,147.96,151.06,147.06,150.41,59874.0,146.5133,149.5829,145.6221,148.9393,59874.0
2024-09-05 10:30:00,150.42,150.88,149.27,150.22,17606.0,148.9492,149.4047,147.8104,148.7512,17606.0
2024-09-05 11:00:00,150.22,150.78,149.65,149.66,13792.0,148.7512,149.3057,148.1867,148.1966,13792.0
2024-09-05 11:30:00,149.85,150.3,149.59,149.75,15606.0,148.3848,148.8304,148.1273,148.2858,15606.0
2024-09-05 12:00:00,149.75,150.76,149.66,150.76,6059.0,148.2858,149.2859,148.1966,149.2859,6059.0
2024-09-05 12:30:00,150.93,150.96,150.25,150.73,6661.0,149.4542,149.4839,148.7809,149.2562,6661.0
2024-09-05 13:00:00,150.75,150.86,149.97,149.99,8958.0,149.276,149.3849,148.5036,148.5234,8958.0
2024-09-05 13:30:00,149.88,150.78,149.88,150.78,12773.0,148.4145,149.3057,148.4145,149.3057,12773.0
2024-09-05 14:00:00,150.71,150.8,150.56,150.63,9131.0,149.2364,149.3255,149.0878,149.1572,9131.0
2024-09-05 14:30:00,150.63,151.75,150.61,151.53,14310.0,149.1572,150.2662,149.1373,150.0484,14310.0
2024-09-05 15:00:00,151.36,152.7,150.88,152.52,27537.0,149.88,151.2069,149.4047,151.0287,27537.0
2024-09-05 15:30:00,152.7,153.08,151.85,151.98,91395.0,151.2069,151.5832,150.3652,150.494,91395.0
2024-09-06 09:30:00,152.78,154.19,152.78,153.56,10517.0,151.2861,152.6823,151.2861,152.0585,10517.0
2024-09-06 10:00:00,152.98,153.36,150.44,150.55,16696.0,151.4842,151.8605,148.969,149.0779,16696.0
2024-09-06 10:30:00,150.76,150.76,149.04,149.27,22875.0,149.2859,149.2859,147.5827,147.8104,22875.0
2024-09-06 11:00:00,149.48,150.75,148.92,149.17,8872.0,148.0184,149.276,147.4639,147.7114,8872.0
2024-09-06 11:30:00,148.86,149.97,148.85,149.73,15011.0,147.4045,148.5036,147.3946,148.266,15011.0
2024-09-06 12:00:00,149.39,149.63,149.1,149.36,10269.0,147.9293,148.1669,147.6421,147.8996,10269.0
2024-09-06 12:30:00,149.32,150.01,149.21,150.0,9599.0,147.86,148.5432,147.751,148.5333,9599.0
2024-09-06 13:00:00,149.81,150.26,149.64,149.74,5790.0,148.3452,148.7908,148.1768,148.2759,5790.0
2024-09-06 13:30:00,149.66,150.13,149.64,149.76,9921.0,148.1966,148.662,148.1768,148.2957,9921.0
2024-09-06 14:00:00,149.74,150.2,149.58,149.84,13759.0,148.2759,148.7314,148.1174,148.3749,13759.0
2024-09-06 14:30:00,149.71,150.05,149.49,149.58,19657.0,148.2461,148.5828,148.0283,148.1174,19657.0
2024-09-06 15:00:00,149.6,149.71,148.94,148.94,30019.0,148.1372,148.2461,147.4837,147.4837,30019.0
2024-09-06 15:30:00,148.94,149.72,148.51,149.2,91437.0,147.4837,148.256,147.0579,147.7411,91437.0
2024-09-09 09:30:00,150.0,150.26,148.85,149.84,25109.0,148.5333,148.7908,147.3946,148.3749,25109.0
2024-09-09 10:00:00,149.85,152.79,149.85,151.83,19282.0,148.3848,151.296,148.3848,150.3454,19282.0
2024-09-09 10:30:00,151.65,151.65,150.42,150.94,8432.0,150.1672,150.1672,148.9492,149.4641,8432.0
2024-09-09 11:00:00,150.74,151.0,149.77,150.68,5679.0,149.2661,149.5235,148.3056,149.2067,5679.0
2024-09-09 11:30:00,150.77,151.2,150.51,151.2,3470.0,149.2958,149.7216,149.0383,149.7216,3470.0
2024-09-09 12:00:00,151.04,151.24,150.97,150.97,5029.0,149.5631,149.7612,149.4938,149.4938,5029.0
2024-09-09 12:30:00,150.91,151.13,150.73,151.05,10168.0,149.4344,149.6523,149.2562,149.573,10168.0
2024-09-09 13:00:00,151.12,151.12,149.54,149.68,7539.0,149.6424,149.6424,148.0778,148.2164,7539.0
2024-09-09 13:30:00,149.55,149.55,148.41,148.6,11962.0,148.0877,148.0877,146.9589,147.147,11962.0
2024-09-09 14:00:00,148.59,148.59,148.07,148.51,6902.0,147.1371,147.1371,146.6222,147.0579,6902.0
2024-09-09 14:30:00,148.52,148.61,148.16,148.53,14402.0,147.0678,147.1569,146.7113,147.0777,14402.0
2024-09-09 15:00:00,148.44,149.26,148.34,149.22,18269.0,146.9886,147.8005,146.8895,147.7609,18269.0
2024-09-09 15:30:00,149.22,149.22,147.91,147.94,49086.0,147.7609,147.7609,146.4637,146.4935,49086.0
2024-09-10 09:30:00,148.81,149.08,146.98,148.76,8467.0,147.3549,147.6223,145.5428,147.3054,8467.0
2024-09-10 10:00:00,148.2,148.2,147.23,147.95,10086.0,146.7509,146.7509,145.7904,146.5034,10086.0
2024-09-10 10:30:00,147.7,147.88,147.2,147.31,7158.0,146.2558,146.434,145.7607,145.8696,7158.0
2024-09-10 11:00:00,147.12,147.84,147.05,147.55,4282.0,145.6815,146.3944,145.6122,146.1073,4282.0
2024-09-10 11:30:00,147.42,147.52,146.17,146.17,8614.0,145.9785,146.0776,144.7408,144.7408,8614.0
2024-09-10 12:00:00,146.03,146.03,145.64,145.83,2921.0,144.6021,144.6021,144.2159,144.4041,2921.0
2024-09-10 12:30:00,145.86,146.08,145.64,145.64,10481.0,144.4338,144.6516,144.2159,144.2159,10481.0
2024-09-10 13:00:00,145.62,146.1,145.26,145.94,7373.0,144.1961,144.6714,143.8397,144.513,7373.0
2024-09-10 13:30:00,145.77,146.01,145.71,145.73,2613.0,144.3447,144.5823,144.2853,144.3051,2613.0
2024-09-10 14:00:00,146.05,146.54,145.9,146.54,16158.0,144.6219,145.1071,144.4734,145.1071,16158.0
2024-09-10 14:30:00,146.61,147.21,146.61,147.11,5472.0,145.1765,145.7706,145.1765,145.6716,5472.0
2024-09-10 15:00:00,147.0,147.48,146.86,147.48,8109.0,145.5626,146.038,145.424,146.038,8109.0
2024-09-10 15:30:00,147.31,147.66,146.65,147.6,54514.0,145.8696,146.2162,145.2161,146.1568,54514.0
2024-09-11 09:30:00,145.47,146.77,144.06,144.56,14224.0,144.0476,145.3349,142.6514,143.1465,14224.0
2024-09-11 10:00:00,144.36,144.88,143.23,143.34,10688.0,142.9485,143.4634,141.8295,141.9384,10688.0
2024-09-11 10:30:00,143.18,143.24,142.43,142.89,17115.0,141.78,141.8394,141.0373,141.4928,17115.0
2024-09-11 11:00:00,142.91,144.1,142.69,143.9,15777.0,141.5126,142.691,141.2948,142.493,15777.0
2024-09-11 11:30:00,144.0,145.12,144.0,145.03,18818.0,142.592,143.701,142.592,143.6119,18818.0
2024-09-11 12:00:00,144.84,145.37,144.84,145.24,14738.0,143.4238,143.9486,143.4238,143.8199,14738.0
2024-09-11 12:30:00,145.24,145.54,145.2,145.34,9433.0,143.8199,144.1169,143.7802,143.9189,9433.0
2024-09-11 13:00:00,145.44,146.39,145.29,146.27,25621.0,144.0179,144.9586,143.8694,144.8398,25621.0
2024-09-11 13:30:00,146.3,147.7,146.29,147.09,18153.0,144.8695,146.2558,144.8596,145.6518,18153.0
2024-09-11 14:00:00,147.0,148.28,146.97,147.96,19473.0,145.5626,146.8301,145.5329,146.5133,19473.0
2024-09-11 14:30:00,148.03,148.69,147.92,148.09,12135.0,146.5826,147.2361,146.4736,146.642,12135.0
2024-09-11 15:00:00,148.1,148.32,147.92,148.25,11250.0,146.6519,146.8697,146.4736,146.8004,11250.0
2024-09-11 15:30:00,148.22,148.75,147.76,148.58,68013.0,146.7707,147.2955,146.3152,147.1272,68013.0
2024-09-12 09:30:00,148.61,149.73,148.25,148.25,12769.0,147.1569,148.266,146.8004,146.8004,12769.0
2024-09-12 10:00:00,148.25,150.05,148.06,150.02,8736.0,146.8004,148.5828,146.6123,148.5531,8736.0
2024-09-12 10:30:00,150.15,150.99,149.77,149.81,8785.0,148.6818,149.5136,148.3056,148.3452,8785.0
2024-09-12 11:00:00,149.62,150.31,149.62,150.11,5818.0,148.157,148.8403,148.157,148.6422,5818.0
2024-09-12 11:30:00,150.1,150.1,148.75,148.75,5124.0,148.6323,148.6323,147.2955,147.2955,5124.0
2024-09-12 12:00:00,148.91,149.39,148.91,149.27,4460.0,147.454,147.9293,147.454,147.8104,4460.0
2024-09-12 12:30:00,149.25,149.71,149.04,149.71,9264.0,147.7906,148.2461,147.5827,148.2461,9264.0
2024-09-12 13:00:00,149.7,149.76,149.57,149.68,4245.0,148.2362,148.2957,148.1075,148.2164,4245.0
2024-09-12 13:30:00,149.79,150.54,149.75,150.43,11967.0,148.3254,149.068,148.2858,148.9591,11967.0
2024-09-12 14:00:00,150.43,150.43,149.44,149.5,6286.0,148.9591,148.9591,147.9788,148.0382,6286.0
2024-09-12 14:30:00,149.5,149.71,148.53,148.6,12036.0,148.0382,148.2461,147.0777,147.147,12036.0
2024-09-12 15:00:00,148.6,149.18,148.41,149.18,18998.0,147.147,147.7213,146.9589,147.7213,18998.0
2024-09-12 15:30:00,149.09,149.27,148.72,148.95,60758.0,147.6322,147.8104,147.2658,147.4936,60758.0
2024-09-13 09:30:00,151.03,153.02,149.72,152.47,7575.0,149.5532,151.5238,148.256,150.9792,7575.0
2024-09-13 10:00:00,153.33,155.0,151.82,154.2,29980.0,151.8307,153.4844,150.3355,152.6922,29980.0
2024-09-13 10:30:00,154.61,155.96,153.36,155.26,33514.0,153.0982,154.435,151.8605,153.7419,33514.0
2024-09-13 11:00:00,155.21,155.9,154.7,155.9,8360.0,153.6924,154.3756,153.1874,154.3756,8360.0
2024-09-13 11:30:00,155.59,156.33,155.33,156.33,7533.0,154.0687,154.8014,153.8112,154.8014,7533.0
2024-09-13 12:00:00,156.29,157.07,155.98,156.46,8044.0,154.7618,155.5342,154.4548,154.9301,8044.0
2024-09-13 12:30:00,156.4,156.53,156.04,156.41,4070.0,154.8707,154.9995,154.5143,154.8806,4070.0
2024-09-13 13:00:00,156.53,157.06,156.38,156.96,6292.0,154.9995,155.5243,154.8509,155.4253,6292.0
2024-09-13 13:30:00,157.05,157.27,156.34,156.34,9088.0,155.5144,155.7322,154.8113,154.8113,9088.0
2024-09-13 14:00:00,156.08,156.25,154.87,154.9,13057.0,154.5539,154.7222,153.3557,153.3854,13057.0
2024-09-13 14:30:00,154.9,155.71,154.82,155.27,6170.0,153.3854,154.1875,153.3062,153.7518,6170.0
2024-09-13 15:00:00,155.11,155.16,154.7,154.97,10994.0,153.5933,153.6429,153.1874,153.4547,10994.0
2024-09-13 15:30:00,154.98,155.82,154.82,155.06,54793.0,153.4646,154.2964,153.3062,153.5438,54793.0
2024-09-16 09:30:00,155.74,156.47,154.88,156.47,16294.0,154.2172,154.94,153.3656,154.94,16294.0
2024-09-16 10:00:00,156.56,157.45,155.47,155.47,6611.0,155.0292,155.9105,153.9498,153.9498,6611.0
2024-09-16 10:30:00,155.33,155.76,154.95,155.09,5711.0,153.8112,154.237,153.4349,153.5735,5711.0
2024-09-16 11:00:00,154.91,154.91,153.73,154.02,6821.0,153.3953,153.3953,152.2268,152.514,6821.0
2024-09-16 11:30:00,153.8,154.42,153.8,154.4,11449.0,152.2962,152.9101,152.2962,152.8903,11449.0
2024-09-16 12:00:00,154.43,155.29,153.94,155.18,7664.0,152.92,153.7716,152.4348,153.6627,7664.0
2024-09-16 12:30:00,155.06,155.57,154.73,155.47,9157.0,153.5438,154.0488,153.2171,153.9498,9157.0
2024-09-16 13:00:00,155.41,155.41,154.8,155.27,8014.0,153.8904,153.8904,153.2864,153.7518,8014.0
2024-09-16 13:30:00,155.32,155.86,155.32,155.53,5427.0,153.8013,154.336,153.8013,154.0092,5427.0
2024-09-16 14:00:00,155.53,155.85,155.42,155.68,18168.0,154.0092,154.3261,153.9003,154.1578,18168.0
2024-09-16 14:30:00,155.64,156.08,155.34,156.08,11839.0,154.1182,154.5539,153.8211,154.5539,11839.0
2024-09-16 15:00:00,155.97,156.13,155.69,155.93,10048.0,154.4449,154.6034,154.1677,154.4053,10048.0
2024-09-16 15:30:00,155.95,157.13,155.68,155.81,76376.0,154.4251,155.5936,154.1578,154.2865,76376.0
2024-09-17 09:30:00,157.18,165.02,156.84,162.81,46777.0,155.6431,163.4064,155.3064,161.2181,46777.0
2024-09-17 10:00:00,163.19,165.55,161.49,161.72,22969.0,161.5943,163.9313,159.911,160.1387,22969.0
2024-09-17 10:30:00,162.2,164.27,161.75,163.54,16485.0,160.614,162.6638,160.1684,161.9409,16485.0
2024-09-17 11:00:00,163.54,164.33,162.93,163.93,14804.0,161.9409,162.7232,161.3369,162.3271,14804.0
2024-09-17 11:30:00,164.02,164.33,163.84,164.33,9770.0,162.4162,162.7232,162.238,162.7232,9770.0
2024-09-17 12:00:00,164.43,164.69,163.59,164.42,11825.0,162.8222,163.0797,161.9904,162.8123,11825.0
2024-09-17 12:30:00,164.46,164.47,163.06,163.28,8579.0,162.8519,162.8618,161.4656,161.6835,8579.0
2024-09-17 13:00:00,163.54,164.3,163.22,163.82,9552.0,161.9409,162.6935,161.624,162.2182,9552.0
2024-09-17 13:30:00,163.62,164.13,162.84,163.88,9137.0,162.0201,162.5251,161.2478,162.2776,9137.0
2024-09-17 14:00:00,163.97,163.98,162.92,162.96,11082.0,162.3667,162.3766,161.327,161.3666,11082.0
2024-09-17 14:30:00,162.97,163.36,162.73,163.32,10135.0,161.3765,161.7627,161.1388,161.7231,10135.0
2024-09-17 15:00:00,163.3,163.55,162.78,163.16,12759.0,161.7033,161.9508,161.1883,161.5646,12759.0
2024-09-17 15:30:00,163.17,163.9,162.84,163.82,81865.0,161.5745,162.2974,161.2478,162.2182,81865.0
2024-09-18 09:30:00,165.69,165.99,164.03,164.69,23176.0,164.0699,164.367,162.4261,163.0797,23176.0
2024-09-18 10:00:00,164.59,165.45,164.27,165.45,37144.0,162.9807,163.8322,162.6638,163.8322,37144.0
2024-09-18 10:30:00,165.22,165.22,163.29,163.55,28195.0,163.6045,163.6045,161.6934,161.9508,28195.0
2024-09-18 11:00:00,163.55,163.72,162.14,163.06,14509.0,161.9508,162.1192,160.5546,161.4656,14509.0
2024-09-18 11:30:00,163.02,163.16,162.21,162.63,24823.0,161.426,161.5646,160.6239,161.0398,24823.0
2024-09-18 12:00:00,162.49,163.0,162.36,162.67,8515.0,160.9012,161.4062,160.7725,161.0794,8515.0
2024-09-18 12:30:00,162.64,162.95,161.8,162.06,15910.0,161.0497,161.3567,160.2179,160.4754,15910.0
2024-09-18 13:00:00,162.06,162.65,161.58,162.52,16741.0,160.4754,161.0596,160.0001,160.9309,16741.0
2024-09-18 13:30:00,162.52,163.15,162.3,162.47,7466.0,160.9309,161.5547,160.713,160.8814,7466.0
2024-09-18 14:00:00,162.35,168.3,162.22,167.28,77111.0,160.7626,166.6544,160.6338,165.6443,77111.0
2024-09-18 14:30:00,166.98,168.75,165.85,166.23,43923.0,165.3473,167.1,164.2283,164.6046,43923.0
2024-09-18 15:00:00,166.18,167.48,164.8,165.81,81898.0,164.5551,165.8424,163.1886,164.1887,81898.0
2024-09-18 15:30:00,165.8,166.17,164.02,165.78,249424.0,164.1788,164.5452,162.4162,164.159,249424.0
2024-09-19 09:30:00,172.04,174.24,169.17,171.62,58041.0,170.3578,172.5363,167.5159,169.9419,58041.0
2024-09-19 10:00:00,171.66,172.38,170.63,171.23,66965.0,169.9815,170.6945,168.9616,169.5557,66965.0
2024-09-19 10:30:00,171.85,172.96,171.85,172.63,46432.0,170.1697,171.2688,170.1697,170.942,46432.0
2024-09-19 11:00:00,172.5,174.29,172.5,173.97,21842.0,170.8133,172.5858,170.8133,172.2689,21842.0
2024-09-19 11:30:00,174.08,174.53,173.3,173.5,26079.0,172.3779,172.8235,171.6055,171.8035,26079.0
2024-09-19 12:00:00,173.65,174.76,173.56,173.75,21085.0,171.9521,173.0512,171.8629,172.0511,21085.0
2024-09-19 12:30:00,173.74,174.21,173.18,173.79,21892.0,172.0412,172.5066,171.4867,172.0907,21892.0
2024-09-19 13:00:00,173.81,174.1,173.39,173.44,11501.0,172.1105,172.3977,171.6946,171.7441,11501.0
2024-09-19 13:30:00,173.52,174.08,173.42,174.05,9893.0,171.8233,172.3779,171.7243,172.3482,9893.0
2024-09-19 14:00:00,174.13,174.34,173.12,174.31,15250.0,172.4274,172.6353,171.4272,172.6056,15250.0
2024-09-19 14:30:00,174.21,174.33,173.57,174.3,13635.0,172.5066,172.6254,171.8728,172.5957,13635.0
2024-09-19 15:00:00,174.18,174.56,173.13,173.5,26365.0,172.4769,172.8532,171.4371,171.8035,26365.0
2024-09-19 15:30:00,173.5,174.5,173.34,174.41,121756.0,171.8035,172.7938,171.6451,172.7046,121756.0
2024-09-20 09:30:00,171.72,173.13,170.57,170.57,43429.0,170.0409,171.4371,168.9022,168.9022,43429.0
2024-09-20 10:00:00,170.39,171.57,169.65,171.57,20746.0,168.7239,169.8924,167.9912,169.8924,20746.0
2024-09-20 10:30:00,171.39,171.7,170.54,170.55,19138.0,169.7142,170.0211,168.8725,168.8824,19138.0
2024-09-20 11:00:00,170.58,170.58,169.78,169.95,10463.0,168.9121,168.9121,168.1199,168.2882,10463.0
2024-09-20 11:30:00,169.92,171.18,169.77,170.79,11583.0,168.2585,169.5062,168.11,169.12,11583.0
2024-09-20 12:00:00,170.97,171.57,170.76,171.54,8775.0,169.2983,169.8924,169.0903,169.8627,8775.0
2024-09-20 12:30:00,171.5,172.47,171.29,172.45,14212.0,169.8231,170.7836,169.6151,170.7638,14212.0
2024-09-20 13:00:00,172.43,173.23,171.9,172.27,25825.0,170.744,171.5362,170.2192,170.5856,25825.0
2024-09-20 13:30:00,172.17,172.34,171.55,171.8,6163.0,170.4865,170.6549,169.8726,170.1202,6163.0
2024-09-20 14:00:00,171.66,171.66,170.71,170.71,4605.0,169.9815,169.9815,169.0408,169.0408,4605.0
2024-09-20 14:30:00,170.62,170.99,170.33,170.84,12275.0,168.9517,169.3181,168.6645,169.1695,12275.0
2024-09-20 15:00:00,170.78,171.17,170.54,171.07,16147.0,169.1101,169.4963,168.8725,169.3973,16147.0
2024-09-20 15:30:00,171.13,171.19,169.58,169.61,84411.0,169.4567,169.5161,167.9219,167.9516,84411.0
2024-09-23 09:30:00,170.77,171.71,168.63,170.49,11535.0,169.1002,170.031,166.9811,168.823,11535.0
2024-09-23 10:00:00,170.71,171.08,169.68,169.69,6368.0,169.0408,169.4072,168.0209,168.0308,6368.0
2024-09-23 10:30:00,169.69,169.81,168.39,168.4,6397.0,168.0308,168.1496,166.7435,166.7534,6397.0
2024-09-23 11:00:00,168.28,168.35,167.49,167.92,5849.0,166.6346,166.7039,165.8523,166.2781,5849.0
2024-09-23 11:30:00,167.78,168.7,167.78,168.27,3065.0,166.1395,167.0505,166.1395,166.6247,3065.0
2024-09-23 12:00:00,168.36,168.5,167.98,168.22,5302.0,166.7138,166.8524,166.3375,166.5752,5302.0
2024-09-23 12:30:00,168.02,168.91,168.02,168.91,7608.0,166.3771,167.2584,166.3771,167.2584,7608.0
2024-09-23 13:00:00,168.56,169.44,168.44,169.44,5568.0,166.9118,167.7832,166.793,167.7832,5568.0
2024-09-23 13:30:00,169.59,169.77,168.74,168.95,6236.0,167.9318,168.11,167.0901,167.298,6236.0
2024-09-23 14:00:00,168.67,169.52,168.65,169.33,12803.0,167.0208,167.8624,167.001,167.6743,12803.0
2024-09-23 14:30:00,169.29,169.6,168.53,168.53,6943.0,167.6347,167.9417,166.8821,166.8821,6943.0
2024-09-23 15:00:00,168.59,168.76,168.14,168.52,8825.0,166.9415,167.1099,166.4959,166.8722,8825.0
2024-09-23 15:30:00,168.59,168.77,167.14,167.81,101558.0,166.9415,167.1198,165.5057,166.1692,101558.0
2024-09-24 09:30:00,169.23,171.92,167.8,169.34,15430.0,167.5753,170.239,166.1593,167.6842,15430.0
2024-09-24 10:00:00,168.42,170.23,168.41,169.22,6431.0,166.7732,168.5655,166.7633,167.5654,6431.0
2024-09-24 10:30:00,168.78,169.56,168.39,168.87,5012.0,167.1297,167.9021,166.7435,167.2188,5012.0
2024-09-24 11:00:00,169.34,169.8,169.23,169.28,1959.0,167.6842,168.1397,167.5753,167.6248,1959.0
2024-09-24 11:30:00,169.26,169.26,168.52,168.52,3292.0,167.605,167.605,166.8722,166.8722,3292.0
2024-09-24 12:00:00,168.58,168.77,168.31,168.31,3811.0,166.9316,167.1198,166.6643,166.6643,3811.0
2024-09-24 12:30:00,168.45,168.97,168.29,168.67,5000.0,166.8029,167.3178,166.6445,167.0208,5000.0
2024-09-24 13:00:00,168.85,169.02,168.37,168.38,3784.0,167.199,167.3673,166.7237,166.7336,3784.0
2024-09-24 13:30:00,168.3,168.47,168.12,168.32,5018.0,166.6544,166.8227,166.4761,166.6742,5018.0
2024-09-24 14:00:00,168.31,168.89,168.3,168.55,4505.0,166.6643,167.2386,166.6544,166.9019,4505.0
2024-09-24 14:30:00,168.53,168.81,168.34,168.39,4114.0,166.8821,167.1594,166.694,166.7435,4114.0
2024-09-24 15:00:00,168.52,168.61,168.28,168.4,4477.0,166.8722,166.9613,166.6346,166.7534,4477.0
2024-09-24 15:30:00,168.38,168.79,168.1,168.36,37266.0,166.7336,167.1396,166.4563,166.7138,37266.0
2024-09-25 09:30:00,169.27,169.27,168.01,168.3,6804.0,167.6149,167.6149,166.3672,166.6544,6804.0
2024-09-25 10:00:00,168.31,169.07,167.34,167.63,2689.0,166.6643,167.4168,165.7038,165.9909,2689.0
2024-09-25 10:30:00,167.65,168.32,167.64,168.26,3265.0,166.0107,166.6742,166.0008,166.6148,3265.0
2024-09-25 11:00:00,168.14,168.2,167.17,167.18,4236.0,166.4959,166.5554,165.5354,165.5453,4236.0
2024-09-25 11:30:00,167.06,167.06,166.81,167.03,880.0,165.4265,165.4265,165.1789,165.3968,880.0
2024-09-25 12:00:00,166.94,166.96,166.25,166.28,4434.0,165.3077,165.3275,164.6244,164.6541,4434.0
2024-09-25 12:30:00,166.03,166.03,165.41,165.87,7571.0,164.4066,164.4066,163.7926,164.2481,7571.0
2024-09-25 13:00:00,165.62,166.0,165.31,165.64,15059.0,164.0006,164.3769,163.6936,164.0204,15059.0
2024-09-25 13:30:00,165.56,165.56,165.1,165.4,2942.0,163.9412,163.9412,163.4857,163.7827,2942.0
2024-09-25 14:00:00,165.36,165.36,164.84,164.84,6173.0,163.7431,163.7431,163.2282,163.2282,6173.0
2024-09-25 14:30:00,165.09,165.77,165.03,165.74,15251.0,163.4758,164.1491,163.4163,164.1194,15251.0
2024-09-25 15:00:00,165.7,165.81,165.39,165.43,4144.0,164.0798,164.1887,163.7728,163.8124,4144.0
2024-09-25 15:30:00,165.28,165.28,164.12,164.64,54837.0,163.6639,163.6639,162.5152,163.0302,54837.0
2024-09-26 09:30:00,167.96,169.26,167.53,168.0,13081.0,166.3177,167.605,165.8919,166.3573,13081.0
2024-09-26 10:00:00,168.22,168.87,167.14,167.15,18345.0,166.5752,167.2188,165.5057,165.5156,18345.0
2024-09-26 10:30:00,167.42,168.3,167.03,167.03,20716.0,165.783,166.6544,165.3968,165.3968,20716.0
2024-09-26 11:00:00,167.35,168.36,167.1,167.99,6662.0,165.7137,166.7138,165.4661,166.3474,6662.0
2024-09-26 11:30:00,167.99,168.61,167.99,168.61,8498.0,166.3474,166.9613,166.3474,166.9613,8498.0
2024-09-26 12:00:00,168.41,168.43,167.99,168.05,6399.0,166.7633,166.7831,166.3474,166.4068,6399.0
2024-09-26 12:30:00,168.01,168.22,167.91,168.05,3783.0,166.3672,166.5752,166.2682,166.4068,3783.0
2024-09-26 13:00:00,168.08,168.29,167.48,167.84,5658.0,166.4365,166.6445,165.8424,166.1989,5658.0
2024-09-26 13:30:00,168.02,168.4,168.02,168.27,9330.0,166.3771,166.7534,166.3771,166.6247,9330.0
2024-09-26 14:00:00,168.3,168.36,167.85,168.1,10358.0,166.6544,166.7138,166.2088,166.4563,10358.0
2024-09-26 14:30:00,168.1,168.78,168.01,168.78,5615.0,166.4563,167.1297,166.3672,167.1297,5615.0
2024-09-26 15:00:00,168.6,169.06,168.1,168.41,32126.0,166.9514,167.4069,166.4563,166.7633,32126.0
2024-09-26 15:30:00,168.2,169.1,167.75,168.84,74834.0,166.5554,167.4466,166.1098,167.1891,74834.0
2024-09-27 09:30:00,169.79,172.93,168.83,169.62,16261.0,168.4818,171.5976,167.5292,168.3131,16261.0
2024-09-27 10:00:00,170.29,170.9,169.83,170.41,8180.0,168.9779,169.5832,168.5215,169.097,8180.0
2024-09-27 10:30:00,170.3,170.53,169.56,169.86,5733.0,168.9879,169.2161,168.2536,168.5513,5733.0
2024-09-27 11:00:00,169.58,169.6,168.95,169.43,10372.0,168.2734,168.2933,167.6483,168.1246,10372.0
2024-09-27 11:30:00,169.43,170.1,168.76,168.98,9062.0,168.1246,168.7894,167.4597,167.678,9062.0
2024-09-27 12:00:00,168.76,168.86,168.0,168.31,3185.0,167.4597,167.559,166.7056,167.0132,3185.0
2024-09-27 12:30:00,168.28,168.28,167.55,167.63,8269.0,166.9834,166.9834,166.2591,166.3384,8269.0
2024-09-27 13:00:00,167.64,167.96,167.08,167.2,9402.0,166.3484,166.6659,165.7927,165.9117,9402.0
2024-09-27 13:30:00,167.22,167.36,166.85,167.36,21684.0,165.9316,166.0705,165.5644,166.0705,21684.0
2024-09-27 14:00:00,167.51,168.0,167.38,167.65,13578.0,166.2194,166.7056,166.0904,166.3583,13578.0
2024-09-27 14:30:00,167.58,168.68,167.21,168.5,13126.0,166.2888,167.3803,165.9217,167.2017,13126.0
2024-09-27 15:00:00,168.51,168.68,167.17,167.28,10054.0,167.2117,167.3803,165.882,165.9911,10054.0
2024-09-27 15:30:00,167.13,167.85,167.02,167.09,44155.0,165.8423,166.5567,165.7331,165.8026,44155.0
2024-09-30 09:30:00,166.31,166.31,164.94,165.09,6043.0,165.0286,165.0286,163.6692,163.818,6043.0
2024-09-30 10:00:00,165.05,166.76,165.04,165.87,7240.0,163.7783,165.4751,163.7684,164.592,7240.0
2024-09-30 10:30:00,165.88,166.94,165.88,166.42,8631.0,164.6019,165.6538,164.6019,165.1378,8631.0
2024-09-30 11:00:00,166.72,167.41,166.68,167.12,6881.0,165.4354,166.1201,165.3958,165.8324,6881.0
2024-09-30 11:30:00,167.0,167.04,164.85,165.01,5738.0,165.7133,165.753,163.5799,163.7386,5738.0
2024-09-30 12:00:00,165.0,165.98,165.0,165.75,12277.0,163.7287,164.7011,163.7287,164.4729,12277.0
2024-09-30 12:30:00,165.77,166.15,165.59,166.03,9078.0,164.4928,164.8698,164.3142,164.7508,9078.0
2024-09-30 13:00:00,165.89,165.96,165.43,165.63,6025.0,164.6118,164.6813,164.1554,164.3538,6025.0
2024-09-30 13:30:00,165.54,165.86,165.39,165.46,6338.0,164.2645,164.5821,164.1157,164.1852,6338.0
2024-09-30 14:00:00,165.47,165.65,163.74,164.44,7644.0,164.1951,164.3737,162.4784,163.173,7644.0
2024-09-30 14:30:00,164.34,165.28,163.93,164.77,7330.0,163.0738,164.0065,162.6669,163.5005,7330.0
2024-09-30 15:00:00,164.72,165.04,164.41,165.04,9240.0,163.4509,163.7684,163.1432,163.7684,9240.0
2024-09-30 15:30:00,164.97,166.3,164.74,165.75,30360.0,163.6989,165.0187,163.4707,164.4729,30360.0
2024-10-01 09:30:00,166.04,166.04,162.84,163.38,9209.0,164.7607,164.7607,161.5853,162.1212,9209.0
2024-10-01 10:00:00,162.86,164.24,161.6,163.46,12502.0,161.6052,162.9746,160.3549,162.2006,12502.0
2024-10-01 10:30:00,163.01,163.87,162.43,163.49,2954.0,161.754,162.6074,161.1785,162.2303,2954.0
2024-10-01 11:00:00,163.4,164.14,162.14,164.11,6063.0,162.141,162.8753,160.8907,162.8456,6063.0
2024-10-01 11:30:00,164.13,165.37,164.12,164.59,3311.0,162.8654,164.0958,162.8555,163.3219,3311.0
2024-10-01 12:00:00,164.42,164.79,164.05,164.79,4451.0,163.1532,163.5203,162.786,163.5203,4451.0
2024-10-01 12:30:00,164.56,165.36,164.16,165.07,5347.0,163.2921,164.0859,162.8952,163.7982,5347.0
2024-10-01 13:00:00,165.11,165.11,164.05,164.59,21592.0,163.8379,163.8379,162.786,163.3219,21592.0
2024-10-01 13:30:00,164.52,165.7,163.97,165.7,24035.0,163.2524,164.4233,162.7066,164.4233,24035.0
2024-10-01 14:00:00,165.76,166.55,165.44,166.54,7324.0,164.4828,165.2668,164.1653,165.2568,7324.0
2024-10-01 14:30:00,166.58,166.88,165.63,165.63,10351.0,165.2965,165.5942,164.3538,164.3538,10351.0
2024-10-01 15:00:00,165.63,165.86,165.59,165.74,5147.0,164.3538,164.5821,164.3142,164.463,5147.0
2024-10-01 15:30:00,165.48,165.48,163.66,163.67,73022.0,164.205,164.205,162.399,162.4089,73022.0
2024-10-02 09:30:00,162.96,164.8,161.86,164.4,8267.0,161.7044,163.5302,160.6129,163.1333,8267.0
2024-10-02 10:00:00,164.45,165.53,164.27,164.47,17345.0,163.1829,164.2546,163.0043,163.2028,17345.0
2024-10-02 10:30:00,164.48,164.76,163.67,163.88,10953.0,163.2127,163.4905,162.4089,162.6173,10953.0
2024-10-02 11:00:00,163.87,164.46,163.51,164.31,10340.0,162.6074,163.1929,162.2502,163.044,10340.0
2024-10-02 11:30:00,163.88,164.77,163.88,164.18,6471.0,162.6173,163.5005,162.6173,162.915,6471.0
2024-10-02 12:00:00,164.22,164.77,164.08,164.42,4922.0,162.9547,163.5005,162.8158,163.1532,4922.0
2024-10-02 12:30:00,164.26,164.28,163.74,164.2,4154.0,162.9944,163.0142,162.4784,162.9349,4154.0
2024-10-02 13:00:00,164.19,164.34,164.0,164.32,3714.0,162.9249,163.0738,162.7364,163.0539,3714.0
2024-10-02 13:30:00,164.42,165.28,164.18,165.22,8100.0,163.1532,164.0065,162.915,163.947,8100.0
2024-10-02 14:00:00,165.22,165.33,164.34,164.79,8875.0,163.947,164.0562,163.0738,163.5203,8875.0
2024-10-02 14:30:00,164.87,165.1,164.77,164.92,4121.0,163.5997,163.8279,163.5005,163.6493,4121.0
2024-10-02 15:00:00,164.9,164.95,164.09,164.18,10809.0,163.6295,163.6791,162.8257,162.915,10809.0
2024-10-02 15:30:00,164.22,164.87,163.73,164.74,31985.0,162.9547,163.5997,162.4685,163.4707,31985.0
2024-10-03 09:30:00,163.39,163.98,160.37,162.51,6724.0,162.1311,162.7166,159.1344,161.2579,6724.0
2024-10-03 10:00:00,162.41,163.3,161.8,162.55,12420.0,161.1587,162.0418,160.5534,161.2976,12420.0
2024-10-03 10:30:00,162.49,163.02,161.56,161.72,7328.0,161.238,161.764,160.3152,160.474,7328.0
2024-10-03 11:00:00,161.38,162.71,161.35,162.7,2707.0,160.1366,161.4563,160.1068,161.4464,2707.0
2024-10-03 11:30:00,162.7,163.89,162.7,163.13,4563.0,161.4464,162.6273,161.4464,161.8731,4563.0
2024-10-03 12:00:00,163.06,163.67,163.06,163.48,3120.0,161.8036,162.4089,161.8036,162.2204,3120.0
2024-10-03 12:30:00,163.38,163.38,162.51,162.82,4407.0,162.1212,162.1212,161.2579,161.5655,4407.0
2024-10-03 13:00:00,162.95,163.15,162.59,162.59,7707.0,161.6945,161.893,161.3373,161.3373,7707.0
2024-10-03 13:30:00,162.62,162.87,162.55,162.81,2252.0,161.367,161.6151,161.2976,161.5556,2252.0
2024-10-03 14:00:00,162.93,163.49,162.72,163.4,4604.0,161.6746,162.2303,161.4663,162.141,4604.0
2024-10-03 14:30:00,163.22,163.57,163.15,163.2,3627.0,161.9624,162.3097,161.893,161.9426,3627.0
2024-10-03 15:00:00,163.03,163.73,162.95,163.44,5178.0,161.7739,162.4685,161.6945,162.1807,5178.0
2024-10-03 15:30:00,163.4,163.84,163.21,163.67,36552.0,162.141,162.5776,161.9525,162.4089,36552.0
2024-10-04 09:30:00,167.53,167.53,165.1,166.06,5677.0,166.2392,166.2392,163.8279,164.7805,5677.0
2024-10-04 10:00:00,165.86,167.08,165.22,165.22,7107.0,164.5821,165.7927,163.947,163.947,7107.0
2024-10-04 10:30:00,164.84,166.34,164.07,165.9,26263.0,163.5699,165.0584,162.8059,164.6218,26263.0
2024-10-04 11:00:00,165.8,166.34,164.86,165.2,21058.0,164.5225,165.0584,163.5898,163.9272,21058.0
2024-10-04 11:30:00,165.27,166.73,165.03,166.6,2906.0,163.9966,165.4454,163.7585,165.3164,2906.0
2024-10-04 12:00:00,166.8,167.03,165.91,166.04,5802.0,165.5148,165.7431,164.6317,164.7607,5802.0
2024-10-04 12:30:00,165.8,166.95,165.8,166.77,20262.0,164.5225,165.6637,164.5225,165.4851,20262.0
2024-10-04 13:00:00,166.6,166.86,165.97,166.37,20278.0,165.3164,165.5744,164.6912,165.0881,20278.0
2024-10-04 13:30:00,166.44,166.5,165.7,165.76,11137.0,165.1576,165.2171,164.4233,164.4828,11137.0
2024-10-04 14:00:00,165.76,166.1,165.52,165.91,4984.0,164.4828,164.8202,164.2447,164.6317,4984.0
2024-10-04 14:30:00,165.93,166.12,165.64,166.05,6429.0,164.6515,164.8401,164.3638,164.7706,6429.0
2024-10-04 15:00:00,166.0,166.97,166.0,166.64,6822.0,164.721,165.6835,164.721,165.3561,6822.0
2024-10-04 15:30:00,166.83,168.09,166.83,167.94,56598.0,165.5446,166.7949,165.5446,166.646,56598.0
2024-10-07 09:30:00,166.68,167.33,166.07,167.33,4179.0,165.3958,166.0407,164.7905,166.0407,4179.0
2024-10-07 10:00:00,167.26,168.79,166.58,168.02,7790.0,165.9713,167.4895,165.2965,166.7254,7790.0
2024-10-07 10:30:00,167.89,168.65,167.6,168.19,8178.0,166.5964,167.3506,166.3087,166.8941,8178.0
2024-10-07 11:00:00,168.01,169.27,167.69,168.74,3969.0,166.7155,167.9658,166.398,167.4399,3969.0
2024-10-07 11:30:00,168.71,168.73,168.21,168.28,7200.0,167.4101,167.43,166.914,166.9834,7200.0
2024-10-07 12:00:00,168.25,168.95,168.24,168.94,1400.0,166.9537,167.6483,166.9437,167.6383,1400.0
2024-10-07 12:30:00,168.92,169.28,168.85,169.28,2502.0,167.6185,167.9757,167.549,167.9757,2502.0
2024-10-07 13:00:00,169.23,169.73,169.1,169.66,3373.0,167.9261,168.4223,167.7971,168.3528,3373.0
2024-10-07 13:30:00,169.66,169.72,169.17,169.66,11070.0,168.3528,168.4123,167.8666,168.3528,11070.0
2024-10-07 14:00:00,169.55,169.63,169.09,169.32,8058.0,168.2436,168.323,167.7872,168.0154,8058.0
2024-10-07 14:30:00,169.3,169.3,168.19,168.48,10038.0,167.9956,167.9956,166.8941,167.1819,10038.0
2024-10-07 15:00:00,168.72,169.38,168.42,169.14,6490.0,167.42,168.075,167.1223,167.8368,6490.0
2024-10-07 15:30:00,169.01,170.23,168.78,169.31,33650.0,167.7078,168.9184,167.4796,168.0055,33650.0
2024-10-08 09:30:00,169.56,169.72,167.76,168.95,6363.0,168.2536,168.4123,166.4674,167.6483,6363.0
2024-10-08 10:00:00,168.34,168.94,167.4,167.67,8594.0,167.043,167.6383,166.1102,166.3781,8594.0
2024-10-08 10:30:00,167.63,168.83,167.04,168.14,7296.0,166.3384,167.5292,165.753,166.8445,7296.0
2024-10-08 11:00:00,168.11,168.4,167.13,167.3,4375.0,166.8147,167.1025,165.8423,166.011,4375.0
2024-10-08 11:30:00,167.6,168.56,167.59,168.41,11286.0,166.3087,167.2613,166.2987,167.1124,11286.0
2024-10-08 12:00:00,168.2,169.17,168.2,168.56,8199.0,166.904,167.8666,166.904,167.2613,8199.0
2024-10-08 12:30:00,168.72,169.21,168.45,168.47,5626.0,167.42,167.9063,167.1521,167.172,5626.0
2024-10-08 13:00:00,168.55,168.61,167.9,167.91,5923.0,167.2513,167.3109,166.6064,166.6163,5923.0
2024-10-08 13:30:00,167.93,168.23,166.99,167.42,25297.0,166.6361,166.9338,165.7034,166.1301,25297.0
2024-10-08 14:00:00,167.62,167.62,166.85,167.08,8388.0,166.3285,166.3285,165.5644,165.7927,8388.0
2024-10-08 14:30:00,167.0,167.26,166.39,166.4,10362.0,165.7133,165.9713,165.108,165.1179,10362.0
2024-10-08 15:00:00,166.38,166.39,165.08,165.74,18579.0,165.0981,165.108,163.8081,164.463,18579.0
2024-10-08 15:30:00,165.9,166.5,165.43,165.6,37534.0,164.6218,165.2171,164.1554,164.3241,37534.0
2024-10-09 09:30:00,165.07,167.93,164.74,166.83,82194.0,163.7982,166.6361,163.4707,165.5446,82194.0
2024-10-09 10:00:00,166.61,167.22,165.37,166.87,54271.0,165.3263,165.9316,164.0958,165.5843,54271.0
2024-10-09 10:30:00,166.95,167.05,166.02,166.02,2534.0,165.6637,165.7629,164.7408,164.7408,2534.0
2024-10-09 11:00:00,166.21,167.29,165.85,166.71,13232.0,164.9294,166.0011,164.5722,165.4255,13232.0
2024-10-09 11:30:00,166.87,167.6,166.82,167.52,4042.0,165.5843,166.3087,165.5347,166.2293,4042.0
2024-10-09 12:00:00,167.26,167.84,167.25,167.59,5685.0,165.9713,166.5468,165.9614,166.2987,5685.0
2024-10-09 12:30:00,167.56,167.9,167.53,167.81,5382.0,166.269,166.6064,166.2392,166.517,5382.0
2024-10-09 13:00:00,167.7,167.75,167.36,167.36,4289.0,166.4079,166.4575,166.0705,166.0705,4289.0
2024-10-09 13:30:00,166.92,167.16,166.61,166.85,2739.0,165.6339,165.8721,165.3263,165.5644,2739.0
2024-10-09 14:00:00,166.97,166.97,166.37,166.57,2320.0,165.6835,165.6835,165.0881,165.2866,2320.0
2024-10-09 14:30:00,166.5,166.52,166.1,166.18,3591.0,165.2171,165.237,164.8202,164.8996,3591.0
2024-10-09 15:00:00,165.96,167.04,165.75,166.89,4937.0,164.6813,165.753,164.4729,165.6041,4937.0
2024-10-09 15:30:00,166.88,167.06,166.34,166.99,34954.0,165.5942,165.7728,165.0584,165.7034,34954.0
2024-10-10 09:30:00,165.7,165.7,163.07,164.59,8523.0,164.4233,164.4233,161.8136,163.3219,8523.0
2024-10-10 10:00:00,164.78,165.1,164.57,165.05,7159.0,163.5104,163.8279,163.302,163.7783,7159.0
2024-10-10 10:30:00,165.05,165.24,164.83,165.02,12072.0,163.7783,163.9669,163.56,163.7485,12072.0
2024-10-10 11:00:00,164.85,165.75,164.78,165.58,6010.0,163.5799,164.4729,163.5104,164.3042,6010.0
2024-10-10 11:30:00,165.84,165.84,165.16,165.16,5377.0,164.5622,164.5622,163.8875,163.8875,5377.0
2024-10-10 12:00:00,165.15,165.6,164.97,165.34,6704.0,163.8775,164.3241,163.6989,164.0661,6704.0
2024-10-10 12:30:00,165.48,165.48,164.5,164.71,4708.0,164.205,164.205,163.2326,163.4409,4708.0
2024-10-10 13:00:00,164.57,164.66,163.75,164.28,6305.0,163.302,163.3913,162.4883,163.0142,6305.0
2024-10-10 13:30:00,164.41,164.44,163.64,164.02,7713.0,163.1432,163.173,162.3792,162.7563,7713.0
2024-10-10 14:00:00,164.02,164.02,163.72,163.78,4867.0,162.7563,162.7563,162.4586,162.5181,4867.0
2024-10-10 14:30:00,163.84,163.85,163.13,163.5,11899.0,162.5776,162.5876,161.8731,162.2403,11899.0
2024-10-10 15:00:00,163.52,163.53,162.68,163.01,22005.0,162.2601,162.27,161.4266,161.754,22005.0
2024-10-10 15:30:00,163.25,164.54,162.97,163.96,40341.0,161.9922,163.2722,161.7143,162.6967,40341.0
2024-10-11 09:30:00,164.32,168.35,164.32,167.54,3281.0,163.0539,167.0529,163.0539,166.2491,3281.0
2024-10-11 10:00:00,167.43,169.24,167.11,169.24,4978.0,166.14,167.936,165.8224,167.936,4978.0
2024-10-11 10:30:00,168.92,170.55,168.92,170.53,11238.0,167.6185,169.2359,167.6185,169.2161,11238.0
2024-10-11 11:00:00,170.35,170.62,170.14,170.62,6922.0,169.0375,169.3054,168.8291,169.3054,6922.0
2024-10-11 11:30:00,170.44,172.01,170.43,171.25,13797.0,169.1268,170.6847,169.1169,169.9305,13797.0
2024-10-11 12:00:00,171.33,171.61,170.08,170.08,7931.0,170.0099,170.2878,168.7696,168.7696,7931.0
2024-10-11 12:30:00,170.12,170.99,169.88,170.97,9945.0,168.8093,169.6725,168.5711,169.6527,9945.0
2024-10-11 13:00:00,170.97,171.37,170.7,171.37,7160.0,169.6527,170.0496,169.3848,170.0496,7160.0
2024-10-11 13:30:00,171.24,172.58,171.24,172.51,5617.0,169.9206,171.2503,169.9206,171.1808,5617.0
2024-10-11 14:00:00,172.36,172.66,171.63,171.91,21972.0,171.032,171.3297,170.3076,170.5855,21972.0
2024-10-11 14:30:00,171.75,171.84,171.29,171.36,14001.0,170.4267,170.516,169.9702,170.0397,14001.0
2024-10-11 15:00:00,171.43,171.67,170.91,170.91,17046.0,170.1092,170.3473,169.5932,169.5932,17046.0
2024-10-11 15:30:00,170.9,171.94,170.4,171.24,82367.0,169.5832,170.6152,169.0871,169.9206,82367.0
2024-10-14 09:30:00,172.19,173.62,171.5,173.62,18900.0,170.8633,172.2823,170.1786,172.2823,18900.0
2024-10-14 10:00:00,173.26,173.76,172.8,173.44,18772.0,171.9251,172.4212,171.4686,172.1037,18772.0
2024-10-14 10:30:00,173.46,174.29,173.45,173.92,9744.0,172.1235,172.9471,172.1136,172.58,9744.0
2024-10-14 11:00:00,173.9,176.04,173.68,175.24,24264.0,172.5601,174.6836,172.3418,173.8898,24264.0
2024-10-14 11:30:00,175.12,175.59,175.01,175.39,7428.0,173.7707,174.2371,173.6616,174.0386,7428.0
2024-10-14 12:00:00,175.51,175.8,175.35,175.77,3887.0,174.1577,174.4455,173.999,174.4157,3887.0
2024-10-14 12:30:00,175.96,176.88,175.85,176.56,16694.0,174.6043,175.5172,174.4951,175.1996,16694.0
2024-10-14 13:00:00,176.49,176.78,176.49,176.74,5850.0,175.1302,175.4179,175.1302,175.3782,5850.0
2024-10-14 13:30:00,176.68,177.35,176.56,177.12,19183.0,175.3187,175.9835,175.1996,175.7553,19183.0
2024-10-14 14:00:00,177.18,177.36,176.84,177.12,29244.0,175.8149,175.9935,175.4775,175.7553,29244.0
2024-10-14 14:30:00,177.12,177.25,176.35,176.48,13250.0,175.7553,175.8843,174.9912,175.1202,13250.0
2024-10-14 15:00:00,176.47,177.37,176.4,176.93,10792.0,175.1103,176.0034,175.0409,175.5668,10792.0
2024-10-14 15:30:00,177.01,177.96,176.73,177.38,64859.0,175.6462,176.5888,175.3683,176.0133,64859.0
2024-10-15 09:30:00,177.33,178.12,176.4,176.81,17593.0,175.9637,176.7476,175.0409,175.4477,17593.0
2024-10-15 10:00:00,176.23,178.92,176.15,178.71,22318.0,174.8722,177.5414,174.7928,177.3331,22318.0
2024-10-15 10:30:00,177.62,177.62,176.02,177.02,14110.0,176.2515,176.2515,174.6638,175.6561,14110.0
2024-10-15 11:00:00,177.08,177.17,176.59,177.17,11906.0,175.7156,175.8049,175.2294,175.8049,11906.0
2024-10-15 11:30:00,177.45,177.67,177.26,177.31,1813.0,176.0828,176.3011,175.8942,175.9439,1813.0
2024-10-15 12:00:00,177.31,178.06,177.31,178.06,2944.0,175.9439,176.6881,175.9439,176.6881,2944.0
2024-10-15 12:30:00,177.96,178.25,177.94,177.97,2608.0,176.5888,176.8766,176.569,176.5988,2608.0
2024-10-15 13:00:00,177.96,177.99,176.72,177.07,4717.0,176.5888,176.6186,175.3584,175.7057,4717.0
2024-10-15 13:30:00,177.21,177.25,176.37,176.37,2914.0,175.8446,175.8843,175.0111,175.0111,2914.0
2024-10-15 14:00:00,176.58,177.14,176.35,176.75,6934.0,175.2195,175.7752,174.9912,175.3882,6934.0
2024-10-15 14:30:00,176.52,176.77,176.17,176.34,5051.0,175.1599,175.408,174.8126,174.9813,5051.0
2024-10-15 15:00:00,176.33,176.33,175.41,175.54,8178.0,174.9714,174.9714,174.0585,174.1875,8178.0
2024-10-15 15:30:00,175.53,175.53,173.8,174.28,38345.0,174.1776,174.1776,172.4609,172.9372,38345.0
2024-10-16 09:30:00,176.4,176.4,174.85,175.85,15263.0,175.0409,175.0409,173.5028,174.4951,15263.0
2024-10-16 10:00:00,175.85,177.25,175.76,176.24,61342.0,174.4951,175.8843,174.4058,174.8821,61342.0
2024-10-16 10:30:00,176.23,176.64,175.62,176.54,2921.0,174.8722,175.279,174.2669,175.1798,2921.0
2024-10-16 11:00:00,176.91,177.25,176.6,177.25,7991.0,175.5469,175.8843,175.2393,175.8843,7991.0
2024-10-16 11:30:00,177.06,177.68,176.66,177.68,21048.0,175.6958,176.311,175.2989,176.311,21048.0
2024-10-16 12:00:00,177.4,177.72,176.94,177.72,21954.0,176.0332,176.3507,175.5767,176.3507,21954.0
2024-10-16 12:30:00,177.43,178.47,177.21,177.21,8515.0,176.0629,177.0949,175.8446,175.8446,8515.0
2024-10-16 13:00:00,177.13,177.78,176.96,177.76,4225.0,175.7652,176.4102,175.5965,176.3904,4225.0
2024-10-16 13:30:00,177.83,178.43,177.57,177.67,9734.0,176.4598,177.0552,176.2018,176.3011,9734.0
2024-10-16 14:00:00,177.89,178.05,177.39,177.88,5918.0,176.5194,176.6782,176.0232,176.5095,5918.0
2024-10-16 14:30:00,177.67,178.16,177.45,177.71,12180.0,176.3011,176.7873,176.0828,176.3408,12180.0
2024-10-16 15:00:00,177.7,177.94,177.48,177.64,18086.0,176.3308,176.569,176.1125,176.2713,18086.0
2024-10-16 15:30:00,177.56,178.31,177.19,178.13,98460.0,176.1919,176.9361,175.8248,176.7575,98460.0
2024-10-17 09:30:00,177.76,178.64,176.15,177.74,8484.0,176.3904,177.2636,174.7928,176.3705,8484.0
2024-10-17 10:00:00,177.4,178.06,177.12,177.27,16315.0,176.0332,176.6881,175.7553,175.9042,16315.0
2024-10-17 10:30:00,177.64,178.33,177.25,177.77,12930.0,176.2713,176.956,175.8843,176.4003,12930.0
2024-10-17 11:00:00,177.71,178.4,177.47,177.78,3914.0,176.3408,177.0255,176.1026,176.4102,3914.0
2024-10-17 11:30:00,178.0,178.4,177.35,178.4,7015.0,176.6285,177.0255,175.9835,177.0255,7015.0
2024-10-17 12:00:00,178.16,178.73,178.16,178.29,5753.0,176.7873,177.3529,176.7873,176.9163,5753.0
2024-10-17 12:30:00,178.7,179.45,178.67,179.19,11257.0,177.3231,178.0674,177.2934,177.8094,11257.0
2024-10-17 13:00:00,179.25,179.25,178.36,178.37,8092.0,177.8689,177.8689,176.9858,176.9957,8092.0
2024-10-17 13:30:00,178.1,178.5,177.89,178.21,5853.0,176.7278,177.1247,176.5194,176.8369,5853.0
2024-10-17 14:00:00,178.14,178.3,177.6,177.72,15004.0,176.7675,176.9262,176.2316,176.3507,15004.0
2024-10-17 14:30:00,177.67,178.13,176.53,176.93,15158.0,176.3011,176.7575,175.1699,175.5668,15158.0
2024-10-17 15:00:00,176.87,177.4,176.56,176.97,6547.0,175.5072,176.0332,175.1996,175.6065,6547.0
2024-10-17 15:30:00,176.82,177.13,176.43,176.56,49970.0,175.4576,175.7652,175.0706,175.1996,49970.0
2024-10-18 09:30:00,177.29,177.92,176.09,176.6,4510.0,175.924,176.5492,174.7333,175.2393,4510.0
2024-10-18 10:00:00,176.25,177.25,175.62,176.14,19274.0,174.892,175.8843,174.2669,174.7829,19274.0
2024-10-18 10:30:00,176.12,176.53,176.12,176.37,3267.0,174.763,175.1699,174.763,175.0111,3267.0
2024-10-18 11:00:00,176.37,176.74,175.79,176.64,11360.0,175.0111,175.3782,174.4356,175.279,11360.0
2024-10-18 11:30:00,176.7,177.0,176.64,177.0,4940.0,175.3386,175.6362,175.279,175.6362,4940.0
2024-10-18 12:00:00,176.9,177.96,176.9,177.7,6146.0,175.537,176.5888,175.537,176.3308,6146.0
2024-10-18 12:30:00,177.87,178.02,177.29,177.87,3700.0,176.4995,176.6484,175.924,176.4995,3700.0
2024-10-18 13:00:00,177.74,178.14,177.46,177.99,8155.0,176.3705,176.7675,176.0927,176.6186,8155.0
2024-10-18 13:30:00,177.91,177.97,177.43,177.56,4133.0,176.5392,176.5988,176.0629,176.1919,4133.0
2024-10-18 14:00:00,177.54,177.6,177.29,177.47,12934.0,176.1721,176.2316,175.924,176.1026,12934.0
2024-10-18 14:30:00,177.44,177.44,176.89,177.05,12828.0,176.0729,176.0729,175.5271,175.6859,12828.0
2024-10-18 15:00:00,176.94,177.42,176.74,176.91,16910.0,175.5767,176.053,175.3782,175.5469,16910.0
2024-10-18 15:30:00,176.8,177.74,176.8,177.19,65527.0,175.4378,176.3705,175.4378,175.8248,65527.0
2024-10-21 09:30:00,176.91,177.74,175.4,175.4,5843.0,175.5469,176.3705,174.0486,174.0486,5843.0
2024-10-21 10:00:00,175.8,176.43,174.65,175.0,27391.0,174.4455,175.0706,173.3043,173.6517,27391.0
2024-10-21 10:30:00,175.05,175.05,173.4,174.13,15315.0,173.7013,173.7013,172.064,172.7884,15315.0
2024-10-21 11:00:00,174.08,174.17,173.56,173.71,12086.0,172.7387,172.828,172.2227,172.3716,12086.0
2024-10-21 11:30:00,173.59,174.12,173.1,174.12,11867.0,172.2525,172.7784,171.7663,172.7784,11867.0
2024-10-21 12:00:00,174.06,174.12,173.71,173.72,7721.0,172.7189,172.7784,172.3716,172.3815,7721.0
2024-10-21 12:30:00,173.78,174.56,173.67,174.56,3980.0,172.4411,173.215,172.3319,173.215,3980.0
2024-10-21 13:00:00,174.43,175.01,174.42,174.93,8094.0,173.086,173.6616,173.0761,173.5822,8094.0
2024-10-21 13:30:00,174.97,175.28,174.71,175.28,5520.0,173.6219,173.9295,173.3639,173.9295,5520.0
2024-10-21 14:00:00,175.17,175.17,174.19,174.19,5083.0,173.8203,173.8203,172.8479,172.8479,5083.0
2024-10-21 14:30:00,174.2,174.43,173.84,174.43,7732.0,172.8578,173.086,172.5006,173.086,7732.0
2024-10-21 15:00:00,174.33,174.42,173.98,174.0,21848.0,172.9868,173.0761,172.6395,172.6594,21848.0
2024-10-21 15:30:00,173.75,173.82,172.93,172.96,46371.0,172.4113,172.4807,171.5976,171.6274,46371.0
2024-10-22 09:30:00,172.36,172.38,170.33,170.94,6049.0,171.032,171.0518,169.0176,169.6229,6049.0
2024-10-22 10:00:00,170.94,170.94,169.72,169.96,14828.0,169.6229,169.6229,168.4123,168.6505,14828.0
2024-10-22 10:30:00,169.96,170.93,169.62,170.93,18792.0,168.6505,169.613,168.3131,169.613,18792.0
2024-10-22 11:00:00,170.63,171.06,170.43,170.79,5712.0,169.3153,169.742,169.1169,169.4741,5712.0
2024-10-22 11:30:00,170.79,171.02,170.12,170.2,5404.0,169.4741,169.7023,168.8093,168.8886,5404.0
2024-10-22 12:00:00,169.92,170.74,169.72,170.72,11436.0,168.6108,169.4245,168.4123,169.4046,11436.0
2024-10-22 12:30:00,170.74,171.54,170.73,171.28,5891.0,169.4245,170.2183,169.4146,169.9603,5891.0
2024-10-22 13:00:00,171.28,171.29,170.4,170.67,8040.0,169.9603,169.9702,169.0871,169.355,8040.0
2024-10-22 13:30:00,170.69,170.98,170.51,170.62,8161.0,169.3749,169.6626,169.1962,169.3054,8161.0
2024-10-22 14:00:00,170.68,170.98,170.63,170.68,3835.0,169.3649,169.6626,169.3153,169.3649,3835.0
2024-10-22 14:30:00,170.78,171.3,170.75,171.05,9526.0,169.4642,169.9802,169.4344,169.7321,9526.0
2024-10-22 15:00:00,170.73,171.05,170.59,170.64,7873.0,169.4146,169.7321,169.2756,169.3252,7873.0
2024-10-22 15:30:00,170.49,170.74,169.62,169.79,44438.0,169.1764,169.4245,168.3131,168.4818,44438.0
2024-10-23 09:30:00,169.31,171.54,169.2,170.46,5360.0,168.0055,170.2183,167.8963,169.1466,5360.0
2024-10-23 10:00:00,170.46,171.46,169.62,170.73,6510.0,169.1466,170.1389,168.3131,169.4146,6510.0
2024-10-23 10:30:00,170.75,171.2,170.56,170.86,10926.0,169.4344,169.8809,169.2459,169.5435,10926.0
2024-10-23 11:00:00,170.75,170.87,170.04,170.41,23646.0,169.4344,169.5535,168.7299,169.097,23646.0
2024-10-23 11:30:00,170.38,170.94,170.37,170.86,1302.0,169.0672,169.6229,169.0573,169.5435,1302.0
2024-10-23 12:00:00,170.86,171.01,169.66,169.75,3755.0,169.5435,169.6924,168.3528,168.4421,3755.0
2024-10-23 12:30:00,169.74,169.86,169.52,169.74,4836.0,168.4322,168.5513,168.2139,168.4322,4836.0
2024-10-23 13:00:00,169.5,169.77,169.13,169.13,6288.0,168.194,168.4619,167.8269,167.8269,6288.0
2024-10-23 13:30:00,169.0,169.0,168.32,168.32,2100.0,167.6979,167.6979,167.0231,167.0231,2100.0
2024-10-23 14:00:00,168.28,168.28,166.99,167.43,8244.0,166.9834,166.9834,165.7034,166.14,8244.0
2024-10-23 14:30:00,167.55,168.65,167.53,168.44,6834.0,166.2591,167.3506,166.2392,167.1422,6834.0
2024-10-23 15:00:00,168.27,168.55,167.94,168.54,6905.0,166.9735,167.2513,166.646,167.2414,6905.0
2024-10-23 15:30:00,168.44,168.55,167.82,167.95,55229.0,167.1422,167.2513,166.527,166.656,55229.0
2024-10-24 09:30:00,168.92,170.22,166.82,169.99,9982.0,167.6185,168.9085,165.5347,168.6803,9982.0
2024-10-24 10:00:00,170.05,170.05,168.3,168.76,13832.0,168.7398,168.7398,167.0033,167.4597,13832.0
2024-10-24 10:30:00,169.01,169.43,168.11,168.69,12289.0,167.7078,168.1246,166.8147,167.3903,12289.0
2024-10-24 11:00:00,168.68,168.8,168.14,168.35,6018.0,167.3803,167.4994,166.8445,167.0529,6018.0
2024-10-24 11:30:00,168.16,168.48,167.59,167.79,7513.0,166.8644,167.1819,166.2987,166.4972,7513.0
2024-10-24 12:00:00,167.55,168.71,167.47,168.71,4400.0,166.2591,167.4101,166.1797,167.4101,4400.0
2024-10-24 12:30:00,168.61,169.18,168.52,168.81,5327.0,167.3109,167.8765,167.2216,167.5093,5327.0
2024-10-24 13:00:00,168.81,169.56,168.81,169.52,5506.0,167.5093,168.2536,167.5093,168.2139,5506.0
2024-10-24 13:30:00,169.52,170.12,168.95,168.95,5897.0,168.2139,168.8093,167.6483,167.6483,5897.0
2024-10-24 14:00:00,168.66,168.84,168.3,168.74,12962.0,167.3605,167.5391,167.0033,167.4399,12962.0
2024-10-24 14:30:00,168.57,168.87,167.98,168.23,11406.0,167.2712,167.5689,166.6857,166.9338,11406.0
2024-10-24 15:00:00,168.19,168.79,167.9,168.62,10282.0,166.8941,167.4895,166.6064,167.3208,10282.0
2024-10-24 15:30:00,168.48,168.78,167.91,168.03,69344.0,167.1819,167.4796,166.6163,166.7354,69344.0
2024-10-25 09:30:00,170.86,170.86,168.14,168.82,9285.0,169.5435,169.5435,166.8445,167.5193,9285.0
2024-10-25 10:00:00,168.99,170.33,168.79,170.33,7511.0,167.688,169.0176,167.4895,169.0176,7511.0
2024-10-25 10:30:00,170.33,170.4,168.82,168.95,5861.0,169.0176,169.0871,167.5193,167.6483,5861.0
2024-10-25 11:00:00,169.14,169.26,168.07,168.07,4340.0,167.8368,167.9559,166.775,166.775,4340.0
2024-10-25 11:30:00,168.21,169.13,168.0,169.13,3560.0,166.914,167.8269,166.7056,167.8269,3560.0
2024-10-25 12:00:00,169.0,169.13,168.56,169.06,3500.0,167.6979,167.8269,167.2613,167.7574,3500.0
2024-10-25 12:30:00,168.86,168.99,168.16,168.16,4040.0,167.559,167.688,166.8644,166.8644,4040.0
2024-10-25 13:00:00,168.23,168.5,167.65,168.19,11610.0,166.9338,167.2017,166.3583,166.8941,11610.0
2024-10-25 13:30:00,168.13,168.13,166.63,167.25,8098.0,166.8346,166.8346,165.3461,165.9614,8098.0
2024-10-25 14:00:00,167.17,167.66,166.74,167.66,7831.0,165.882,166.3682,165.4553,166.3682,7831.0
2024-10-25 14:30:00,167.67,167.9,167.53,167.56,7589.0,166.3781,166.6064,166.2392,166.269,7589.0
2024-10-25 15:00:00,167.43,167.66,166.9,166.95,12050.0,166.14,166.3682,165.6141,165.6637,12050.0
2024-10-25 15:30:00,166.94,166.94,166.23,166.53,30814.0,165.6538,165.6538,164.9492,165.2469,30814.0
2024-10-28 09:30:00,169.02,169.88,167.23,167.9,4284.0,167.7177,168.5711,165.9415,166.6064,4284.0
2024-10-28 10:00:00,167.53,169.16,167.52,169.16,6942.0,166.2392,167.8566,166.2293,167.8566,6942.0
2024-10-28 10:30:00,169.09,169.27,168.61,169.12,4351.0,167.7872,167.9658,167.3109,167.817,4351.0
2024-10-28 11:00:00,169.3,169.62,168.89,169.05,2552.0,167.9956,168.3131,167.5887,167.7475,2552.0
2024-10-28 11:30:00,169.02,169.3,168.18,169.27,11437.0,167.7177,167.9956,166.8842,167.9658,11437.0
2024-10-28 12:00:00,169.34,170.06,169.34,169.59,6831.0,168.0353,168.7497,168.0353,168.2833,6831.0
2024-10-28 12:30:00,169.49,169.69,169.08,169.32,7612.0,168.1841,168.3826,167.7773,168.0154,7612.0
2024-10-28 13:00:00,168.88,169.37,168.77,169.19,3210.0,167.5788,168.065,167.4697,167.8864,3210.0
2024-10-28 13:30:00,169.19,170.09,169.19,170.02,24082.0,167.8864,168.7795,167.8864,168.71,24082.0
2024-10-28 14:00:00,170.04,170.89,170.01,170.81,6453.0,168.7299,169.5733,168.7001,169.4939,6453.0
2024-10-28 14:30:00,170.77,171.19,170.55,171.08,4273.0,169.4542,169.871,169.2359,169.7619,4273.0
2024-10-28 15:00:00,171.11,171.78,170.95,171.62,9674.0,169.7916,170.4565,169.6329,170.2977,9674.0
2024-10-28 15:30:00,171.65,171.84,170.69,170.85,31873.0,170.3275,170.516,169.3749,169.5336,31873.0
2024-10-29 09:30:00,168.42,169.36,167.36,167.58,17230.0,167.1223,168.0551,166.0705,166.2888,17230.0
2024-10-29 10:00:00,167.89,169.1,167.51,168.8,22440.0,166.5964,167.7971,166.2194,167.4994,22440.0
2024-10-29 10:30:00,169.1,169.96,169.1,169.96,3100.0,167.7971,168.6505,167.7971,168.6505,3100.0
2024-10-29 11:00:00,169.76,169.76,168.91,168.94,7858.0,168.452,168.452,167.6086,167.6383,7858.0
2024-10-29 11:30:00,169.24,169.9,169.04,169.14,9356.0,167.936,168.5909,167.7376,167.8368,9356.0
2024-10-29 12:00:00,169.13,169.3,168.63,168.74,5707.0,167.8269,167.9956,167.3307,167.4399,5707.0
2024-10-29 12:30:00,168.78,169.3,168.71,169.07,3815.0,167.4796,167.9956,167.4101,167.7673,3815.0
2024-10-29 13:00:00,168.92,169.2,168.82,168.97,20365.0,167.6185,167.8963,167.5193,167.6681,20365.0
2024-10-29 13:30:00,168.75,168.82,168.35,168.52,15847.0,167.4498,167.5193,167.0529,167.2216,15847.0
2024-10-29 14:00:00,168.45,168.45,167.82,168.04,12784.0,167.1521,167.1521,166.527,166.7453,12784.0
2024-10-29 14:30:00,168.1,169.0,168.0,168.78,9419.0,166.8048,167.6979,166.7056,167.4796,9419.0
2024-10-29 15:00:00,168.69,168.82,168.41,168.81,7045.0,167.3903,167.5193,167.1124,167.5093,7045.0
2024-10-29 15:30:00,168.84,169.45,168.5,169.43,55952.0,167.5391,168.1444,167.2017,168.1246,55952.0
2024-10-30 09:30:00,169.02,171.61,168.49,171.24,2793.0,167.7177,170.2878,167.1918,169.9206,2793.0
2024-10-30 10:00:00,171.24,172.69,171.24,171.53,5232.0,169.9206,171.3594,169.9206,170.2084,5232.0
2024-10-30 10:30:00,171.22,171.28,170.41,170.99,6417.0,169.9008,169.9603,169.097,169.6725,6417.0
2024-10-30 11:00:00,170.72,170.88,170.23,170.27,6639.0,169.4046,169.5634,168.9184,168.9581,6639.0
2024-10-30 11:30:00,170.56,171.29,170.56,170.67,4035.0,169.2459,169.9702,169.2459,169.355,4035.0
2024-10-30 12:00:00,170.47,170.81,170.29,170.49,8383.0,169.1566,169.4939,168.9779,169.1764,8383.0
2024-10-30 12:30:00,170.3,170.38,170.15,170.25,1801.0,168.9879,169.0672,168.839,168.9382,1801.0
2024-10-30 13:00:00,170.24,170.83,169.96,169.96,2106.0,168.9283,169.5138,168.6505,168.6505,2106.0
2024-10-30 13:30:00,169.6,169.88,169.43,169.88,7377.0,168.2933,168.5711,168.1246,168.5711,7377.0
2024-10-30 14:00:00,169.85,170.26,169.85,170.08,3973.0,168.5413,168.9482,168.5413,168.7696,3973.0
2024-10-30 14:30:00,170.06,170.24,169.64,170.17,5556.0,168.7497,168.9283,168.3329,168.8589,5556.0
2024-10-30 15:00:00,170.09,170.11,169.37,169.46,8601.0,168.7795,168.7993,168.065,168.1543,8601.0
2024-10-30 15:30:00,169.49,169.94,168.67,168.97,33274.0,168.1841,168.6306,167.3704,167.6681,33274.0
2024-10-31 09:30:00,167.88,170.11,167.88,169.04,8812.0,166.5865,168.7993,166.5865,167.7376,8812.0
2024-10-31 10:00:00,169.11,169.12,167.41,167.41,17910.0,167.807,167.817,166.1201,166.1201,17910.0
2024-10-31 10:30:00,167.63,168.3,166.51,166.75,5073.0,166.3384,167.0033,165.2271,165.4652,5073.0
2024-10-31 11:00:00,166.75,167.44,165.82,167.22,8799.0,165.4652,166.1499,164.5424,165.9316,8799.0
2024-10-31 11:30:00,167.74,167.74,167.01,167.36,6745.0,166.4476,166.4476,165.7232,166.0705,6745.0
2024-10-31 12:00:00,167.62,167.98,167.35,167.83,4637.0,166.3285,166.6857,166.0606,166.5369,4637.0
2024-10-31 12:30:00,168.01,168.01,167.4,167.69,4929.0,166.7155,166.7155,166.1102,166.398,4929.0
2024-10-31 13:00:00,167.58,168.93,167.58,168.44,9806.0,166.2888,167.6284,166.2888,167.1422,9806.0
2024-10-31 13:30:00,168.1,168.27,167.47,167.47,11027.0,166.8048,166.9735,166.1797,166.1797,11027.0
2024-10-31 14:00:00,167.88,167.88,167.2,167.2,9905.0,166.5865,166.5865,165.9117,165.9117,9905.0
2024-10-31 14:30:00,167.19,167.46,166.66,167.21,13526.0,165.9018,166.1697,165.3759,165.9217,13526.0
2024-10-31 15:00:00,167.37,167.55,166.57,166.86,12535.0,166.0804,166.2591,165.2866,165.5744,12535.0
2024-10-31 15:30:00,166.86,167.67,166.48,166.74,44035.0,165.5744,166.3781,165.1973,165.4553,44035.0
2024-11-01 09:30:00,166.25,169.56,166.25,169.4,12333.0,164.9691,168.2536,164.9691,168.0948,12333.0
2024-11-01 10:00:00,169.07,170.67,168.62,170.5,21585.0,167.7673,169.355,167.3208,169.1863,21585.0
2024-11-01 10:30:00,171.02,171.02,169.44,170.32,14479.0,169.7023,169.7023,168.1345,169.0077,14479.0
2024-11-01 11:00:00,170.4,171.11,170.15,171.11,7336.0,169.0871,169.7916,168.839,169.7916,7336.0
2024-11-01 11:30:00,171.12,171.33,169.47,169.52,40386.0,169.8015,170.0099,168.1643,168.2139,40386.0
2024-11-01 12:00:00,169.52,169.95,168.92,169.1,28959.0,168.2139,168.6406,167.6185,167.7971,28959.0
2024-11-01 12:30:00,169.09,169.63,168.41,168.83,46866.0,167.7872,168.323,167.1124,167.5292,46866.0
2024-11-01 13:00:00,168.83,169.52,168.77,169.44,18587.0,167.5292,168.2139,167.4697,168.1345,18587.0
2024-11-01 13:30:00,169.64,169.64,168.81,169.32,12576.0,168.3329,168.3329,167.5093,168.0154,12576.0
2024-11-01 14:00:00,169.12,169.91,168.45,168.56,23964.0,167.817,168.6009,167.1521,167.2613,23964.0
2024-11-01 14:30:00,168.51,168.89,168.24,168.49,18305.0,167.2117,167.5887,166.9437,167.1918,18305.0
2024-11-01 15:00:00,168.48,168.79,168.22,168.59,16572.0,167.1819,167.4895,166.9239,167.291,16572.0
2024-11-01 15:30:00,168.65,169.47,168.04,169.01,61039.0,167.3506,168.1643,166.7453,167.7078,61039.0
2024-11-04 09:30:00,167.69,172.87,167.69,172.43,15990.0,166.398,171.5381,166.398,171.1015,15990.0
2024-11-04 10:00:00,172.49,173.4,171.89,172.92,17562.0,171.161,172.064,170.5656,171.5877,17562.0
2024-11-04 10:30:00,172.92,173.33,171.99,172.25,34323.0,171.5877,171.9945,170.6648,170.9228,34323.0
2024-11-04 11:00:00,172.29,172.69,171.14,171.16,12299.0,170.9625,171.3594,169.8214,169.8412,12299.0
2024-11-04 11:30:00,171.31,171.43,170.37,170.64,11952.0,169.9901,170.1092,169.0573,169.3252,11952.0
2024-11-04 12:00:00,170.72,171.19,169.6,171.19,7204.0,169.4046,169.871,168.2933,169.871,7204.0
2024-11-04 12:30:00,171.28,171.72,171.08,171.25,11043.0,169.9603,170.3969,169.7619,169.9305,11043.0
2024-11-04 13:00:00,171.25,171.31,170.21,170.95,10587.0,169.9305,169.9901,168.8986,169.6329,10587.0
2024-11-04 13:30:00,170.99,171.27,170.76,171.16,13349.0,169.6725,169.9504,169.4443,169.8412,13349.0
2024-11-04 14:00:00,171.03,172.25,170.72,171.53,42138.0,169.7122,170.9228,169.4046,170.2084,42138.0
2024-11-04 14:30:00,171.46,172.26,171.39,171.68,20555.0,170.1389,170.9328,170.0695,170.3572,20555.0
2024-11-04 15:00:00,171.65,171.85,171.22,171.43,31373.0,170.3275,170.5259,169.9008,170.1092,31373.0
2024-11-04 15:30:00,171.23,171.32,170.13,170.29,52373.0,169.9107,170.0,168.8192,168.9779,52373.0
2024-11-05 09:30:00,150.3,166.67,144.33,165.24,87776.0,149.142,165.3858,143.218,163.9669,87776.0
2024-11-05 10:00:00,164.39,165.98,160.59,163.2,70373.0,163.1234,164.7011,159.3527,161.9426,70373.0
2024-11-05 10:30:00,162.77,168.77,162.75,166.31,63495.0,161.5159,167.4697,161.496,165.0286,63495.0
2024-11-05 11:00:00,166.31,167.63,165.0,165.0,57159.0,165.0286,166.3384,163.7287,163.7287,57159.0
2024-11-05 11:30:00,165.45,165.81,164.32,164.95,19767.0,164.1752,164.5325,163.0539,163.6791,19767.0
2024-11-05 12:00:00,165.49,165.8,164.58,165.8,12937.0,164.2149,164.5225,163.3119,164.5225,12937.0
2024-11-05 12:30:00,165.77,166.61,165.28,166.6,13771.0,164.4928,165.3263,164.0065,165.3164,13771.0
2024-11-05 13:00:00,166.6,167.92,165.87,167.35,18513.0,165.3164,166.6262,164.592,166.0606,18513.0
2024-11-05 13:30:00,167.32,167.68,166.05,167.22,15117.0,166.0308,166.3881,164.7706,165.9316,15117.0
2024-11-05 14:00:00,167.05,168.55,166.69,168.07,7626.0,165.7629,167.2513,165.4057,166.775,7626.0
2024-11-05 14:30:00,168.25,169.57,168.05,168.88,15456.0,166.9537,168.2635,166.7552,167.5788,15456.0
2024-11-05 15:00:00,168.88,169.47,168.01,168.64,25213.0,167.5788,168.1643,166.7155,167.3407,25213.0
2024-11-05 15:30:00,168.62,168.62,166.94,168.2,103627.0,167.3208,167.3208,165.6538,166.904,103627.0
2024-11-06 09:30:00,183.48,185.28,180.35,182.34,161330.0,182.0663,183.8524,178.9604,180.9351,161330.0
2024-11-06 10:00:00,182.56,183.19,178.62,180.89,70727.0,181.1534,181.7785,177.2438,179.4963,70727.0
2024-11-06 10:30:00,180.81,182.0,180.12,181.4,41280.0,179.4169,180.5977,178.7322,180.0023,41280.0
2024-11-06 11:00:00,181.42,181.66,178.34,180.36,62328.0,180.0222,180.2603,176.9659,178.9704,62328.0
2024-11-06 11:30:00,180.45,181.96,178.87,181.09,61246.0,179.0597,180.558,177.4918,179.6947,61246.0
2024-11-06 12:00:00,181.1,183.42,180.48,182.69,23447.0,179.7047,182.0068,179.0894,181.2824,23447.0
2024-11-06 12:30:00,182.3,182.3,180.68,181.55,28723.0,180.8954,180.8954,179.2879,180.1512,28723.0
2024-11-06 13:00:00,181.66,183.08,181.66,182.82,11920.0,180.2603,181.6694,180.2603,181.4114,11920.0
2024-11-06 13:30:00,182.88,183.03,182.15,182.2,15913.0,181.4709,181.6198,180.7466,180.7962,15913.0
2024-11-06 14:00:00,182.4,183.6,182.4,182.52,15696.0,180.9946,182.1854,180.9946,181.1137,15696.0
2024-11-06 14:30:00,182.64,183.53,182.64,182.89,11760.0,181.2328,182.1159,181.2328,181.4809,11760.0
2024-11-06 15:00:00,182.89,184.0,182.17,183.04,39152.0,181.4809,182.5823,180.7664,181.6297,39152.0
2024-11-06 15:30:00,183.08,183.22,180.82,181.3,77321.0,181.6694,181.8083,179.4268,179.9031,77321.0
2024-11-07 09:30:00,181.3,181.3,178.89,180.0,27269.0,179.9031,179.9031,177.5117,178.6131,27269.0
2024-11-07 10:00:00,180.0,181.78,179.99,181.02,27261.0,178.6131,180.3794,178.6032,179.6253,27261.0
2024-11-07 10:30:00,181.02,182.85,181.02,181.43,11084.0,179.6253,181.4412,179.6253,180.0321,11084.0
2024-11-07 11:00:00,181.82,181.82,179.91,180.05,8122.0,180.4191,180.4191,178.5238,178.6627,8122.0
2024-11-07 11:30:00,180.09,180.28,179.58,179.92,10271.0,178.7024,178.891,178.1964,178.5337,10271.0
2024-11-07 12:00:00,179.84,181.15,179.84,181.15,7395.0,178.4544,179.7543,178.4544,179.7543,7395.0
2024-11-07 12:30:00,181.31,181.65,181.01,181.59,7997.0,179.913,180.2504,179.6153,180.1909,7997.0
2024-11-07 13:00:00,181.76,182.34,181.6,181.64,10417.0,180.3596,180.9351,180.2008,180.2405,10417.0
2024-11-07 13:30:00,181.57,181.58,180.71,180.82,43640.0,180.171,180.181,179.3177,179.4268,43640.0
2024-11-07 14:00:00,180.83,181.31,178.89,179.31,33772.0,179.4367,179.913,177.5117,177.9284,33772.0
2024-11-07 14:30:00,179.33,179.58,177.28,179.24,31837.0,177.9483,178.1964,175.9141,177.859,31837.0
2024-11-07 15:00:00,179.42,179.42,177.82,177.99,22294.0,178.0376,178.0376,176.4499,176.6186,22294.0
2024-11-07 15:30:00,178.03,179.03,177.5,178.93,83545.0,176.6583,177.6506,176.1324,177.5514,83545.0
2024-11-08 09:30:00,178.18,179.03,176.32,176.92,12479.0,176.8072,177.6506,174.9615,175.5569,12479.0
2024-11-08 10:00:00,177.05,178.26,176.47,177.2,12817.0,175.6859,176.8865,175.1103,175.8347,12817.0
2024-11-08 10:30:00,177.0,177.96,176.84,177.16,9443.0,175.6362,176.5888,175.4775,175.795,9443.0
2024-11-08 11:00:00,177.38,177.69,176.06,176.06,10110.0,176.0133,176.3209,174.7035,174.7035,10110.0
2024-11-08 11:30:00,176.19,176.19,175.28,176.03,7311.0,174.8325,174.8325,173.9295,174.6737,7311.0
2024-11-08 12:00:00,176.2,176.25,175.72,175.94,7812.0,174.8424,174.892,174.3661,174.5844,7812.0
2024-11-08 12:30:00,175.94,176.44,175.85,175.88,4703.0,174.5844,175.0806,174.4951,174.5249,4703.0
2024-11-08 13:00:00,175.95,175.97,175.43,175.58,2620.0,174.5943,174.6142,174.0783,174.2272,2620.0
2024-11-08 13:30:00,175.52,176.51,175.52,176.31,6256.0,174.1676,175.15,174.1676,174.9516,6256.0
2024-11-08 14:00:00,176.16,177.73,176.14,177.73,5981.0,174.8027,176.3606,174.7829,176.3606,5981.0
2024-11-08 14:30:00,177.73,177.75,176.28,176.68,7134.0,176.3606,176.3805,174.9218,175.3187,7134.0
2024-11-08 15:00:00,176.49,176.49,175.55,175.59,7277.0,175.1302,175.1302,174.1974,174.2371,7277.0
2024-11-08 15:30:00,175.61,176.31,174.56,174.97,79498.0,174.257,174.9516,173.215,173.6219,79498.0
2024-11-11 09:30:00,177.56,177.93,176.56,177.5,18835.0,176.1919,176.5591,175.1996,176.1324,18835.0
2024-11-11 10:00:00,176.74,177.13,175.11,176.19,14365.0,175.3782,175.7652,173.7608,174.8325,14365.0
2024-11-11 10:30:00,176.19,176.45,175.25,175.51,18511.0,174.8325,175.0905,173.8997,174.1577,18511.0
2024-11-11 11:00:00,175.59,176.06,175.57,175.9,9700.0,174.2371,174.7035,174.2173,174.5447,9700.0
2024-11-11 11:30:00,175.95,177.03,175.95,176.87,8090.0,174.5943,175.666,174.5943,175.5072,8090.0
2024-11-11 12:00:00,176.68,177.19,176.57,176.75,11325.0,175.3187,175.8248,175.2096,175.3882,11325.0
2024-11-11 12:30:00,176.46,176.9,176.24,176.89,19025.0,175.1004,175.537,174.8821,175.5271,19025.0
2024-11-11 13:00:00,176.62,176.76,176.2,176.67,6116.0,175.2592,175.3981,174.8424,175.3088,6116.0
2024-11-11 13:30:00,176.78,177.11,176.6,176.6,4648.0,175.4179,175.7454,175.2393,175.2393,4648.0
2024-11-11 14:00:00,176.7,177.05,176.33,177.04,7915.0,175.3386,175.6859,174.9714,175.6759,7915.0
2024-11-11 14:30:00,176.93,176.97,176.21,176.86,12844.0,175.5668,175.6065,174.8523,175.4973,12844.0
2024-11-11 15:00:00,176.98,177.84,176.79,177.75,26601.0,175.6164,176.4698,175.4279,176.3805,26601.0
2024-11-11 15:30:00,177.77,177.77,175.58,176.32,137756.0,176.4003,176.4003,174.2272,174.9615,137756.0
2024-11-12 09:30:00,174.54,175.6,173.98,175.07,9529.0,173.1952,174.247,172.6395,173.7211,9529.0
2024-11-12 10:00:00,175.54,176.07,173.39,173.39,19712.0,174.1875,174.7134,172.0541,172.0541,19712.0
2024-11-12 10:30:00,173.29,173.31,172.12,172.5,12689.0,171.9548,171.9747,170.7938,171.1709,12689.0
2024-11-12 11:00:00,172.59,172.59,171.6,171.9,2520.0,171.2602,171.2602,170.2778,170.5755,2520.0
2024-11-12 11:30:00,171.9,171.9,170.77,171.58,3537.0,170.5755,170.5755,169.4542,170.258,3537.0
2024-11-12 12:00:00,171.05,172.14,170.95,171.93,8747.0,169.7321,170.8137,169.6329,170.6053,8747.0
2024-11-12 12:30:00,171.91,172.45,171.32,171.33,6354.0,170.5855,171.1213,170.0,170.0099,6354.0
2024-11-12 13:00:00,171.39,172.06,171.39,172.01,5552.0,170.0695,170.7343,170.0695,170.6847,5552.0
2024-11-12 13:30:00,171.97,172.06,171.08,172.06,19968.0,170.645,170.7343,169.7619,170.7343,19968.0
2024-11-12 14:00:00,172.06,172.14,171.47,171.91,8854.0,170.7343,170.8137,170.1488,170.5855,8854.0
2024-11-12 14:30:00,171.78,171.81,171.0,171.16,12337.0,170.4565,170.4862,169.6825,169.8412,12337.0
2024-11-12 15:00:00,171.17,171.78,170.77,171.47,12153.0,169.8512,170.4565,169.4542,170.1488,12153.0
2024-11-12 15:30:00,171.52,171.52,169.85,170.43,63132.0,170.1985,170.1985,168.5413,169.1169,63132.0
2024-11-13 09:30:00,171.02,173.44,171.02,173.44,7454.0,169.7023,172.1037,169.7023,172.1037,7454.0
2024-11-13 10:00:00,172.93,172.95,172.33,172.34,3062.0,171.5976,171.6174,171.0022,171.0121,3062.0
2024-11-13 10:30:00,172.24,172.49,171.87,171.87,6949.0,170.9129,171.161,170.5458,170.5458,6949.0
2024-11-13 11:00:00,171.88,171.93,171.12,171.4,13717.0,170.5557,170.6053,169.8015,170.0794,13717.0
2024-11-13 11:30:00,171.05,172.37,170.8,172.32,5406.0,169.7321,171.0419,169.484,170.9923,5406.0
2024-11-13 12:00:00,172.15,172.82,172.11,172.46,11793.0,170.8236,171.4884,170.7839,171.1312,11793.0
2024-11-13 12:30:00,172.46,172.65,171.87,172.28,9808.0,171.1312,171.3198,170.5458,170.9526,9808.0
2024-11-13 13:00:00,172.45,173.28,172.42,173.26,13496.0,171.1213,171.9449,171.0915,171.9251,13496.0
2024-11-13 13:30:00,173.03,173.5,172.84,173.17,14769.0,171.6968,172.1632,171.5083,171.8358,14769.0
2024-11-13 14:00:00,173.18,173.64,172.4,172.49,16966.0,171.8457,172.3021,171.0717,171.161,16966.0
2024-11-13 14:30:00,172.44,172.44,171.61,171.72,9609.0,171.1114,171.1114,170.2878,170.3969,9609.0
2024-11-13 15:00:00,171.71,172.55,171.15,172.03,15726.0,170.387,171.2205,169.8313,170.7045,15726.0
2024-11-13 15:30:00,172.03,172.34,171.58,172.01,79492.0,170.7045,171.0121,170.258,170.6847,79492.0
2024-11-14 09:30:00,172.77,174.38,172.21,174.08,29591.0,171.4388,173.0364,170.8831,172.7387,29591.0
2024-11-14 10:00:00,174.08,174.24,173.57,174.18,8088.0,172.7387,172.8975,172.2327,172.838,8088.0
2024-11-14 10:30:00,174.18,174.99,173.81,174.2,27419.0,172.838,173.6417,172.4708,172.8578,27419.0
2024-11-14 11:00:00,174.1,174.22,173.74,173.89,9364.0,172.7586,172.8777,172.4014,172.5502,9364.0
2024-11-14 11:30:00,173.94,174.17,173.7,173.87,8065.0,172.5998,172.828,172.3617,172.5304,8065.0
2024-11-14 12:00:00,173.85,174.11,173.42,173.73,29753.0,172.5105,172.7685,172.0838,172.3914,29753.0
2024-11-14 12:30:00,173.68,174.11,171.2,171.69,47066.0,172.3418,172.7685,169.8809,170.3672,47066.0
2024-11-14 13:00:00,171.69,172.33,171.61,171.76,12271.0,170.3672,171.0022,170.2878,170.4366,12271.0
2024-11-14 13:30:00,171.75,171.78,170.98,171.31,8814.0,170.4267,170.4565,169.6626,169.9901,8814.0
2024-11-14 14:00:00,171.28,172.64,171.26,172.39,10551.0,169.9603,171.3098,169.9405,171.0618,10551.0
2024-11-14 14:30:00,172.65,172.65,171.9,172.12,11509.0,171.3198,171.3198,170.5755,170.7938,11509.0
2024-11-14 15:00:00,172.03,172.48,171.04,172.01,30021.0,170.7045,171.1511,169.7222,170.6847,30021.0
2024-11-14 15:30:00,171.9,172.53,171.25,172.45,85711.0,170.5755,171.2007,169.9305,171.1213,85711.0
2024-11-15 09:30:00,172.63,173.96,171.66,173.58,8888.0,171.2999,172.6197,170.3374,172.2426,8888.0
2024-11-15 10:00:00,173.64,173.91,171.77,171.93,16986.0,172.3021,172.57,170.4465,170.6053,16986.0
2024-11-15 10:30:00,171.94,172.18,170.79,170.79,9577.0,170.6152,170.8534,169.4741,169.4741,9577.0
2024-11-15 11:00:00,170.66,170.76,169.5,170.75,12662.0,169.3451,169.4443,168.194,169.4344,12662.0
2024-11-15 11:30:00,170.88,171.18,170.13,170.99,8991.0,169.5634,169.8611,168.8192,169.6725,8991.0
2024-11-15 12:00:00,170.77,171.15,169.61,169.77,30723.0,169.4542,169.8313,168.3032,168.4619,30723.0
2024-11-15 12:30:00,169.77,169.77,168.78,169.14,11819.0,168.4619,168.4619,167.4796,167.8368,11819.0
2024-11-15 13:00:00,169.08,170.1,168.79,169.99,20895.0,167.7773,168.7894,167.4895,168.6803,20895.0
2024-11-15 13:30:00,170.0,170.48,169.65,170.14,24721.0,168.6902,169.1665,168.3429,168.8291,24721.0
2024-11-15 14:00:00,169.95,170.06,168.77,169.4,24348.0,168.6406,168.7497,167.4697,168.0948,24348.0
2024-11-15 14:30:00,169.22,169.95,169.12,169.47,11456.0,167.9162,168.6406,167.817,168.1643,11456.0
2024-11-15 15:00:00,169.55,170.16,169.24,169.72,12734.0,168.2436,168.8489,167.936,168.4123,12734.0
2024-11-15 15:30:00,169.74,170.19,169.48,169.63,51341.0,168.4322,168.8787,168.1742,168.323,51341.0
2024-11-18 09:30:00,169.34,170.97,168.01,169.67,4221.0,168.0353,169.6527,166.7155,168.3627,4221.0
2024-11-18 10:00:00,169.28,170.27,169.23,169.89,8163.0,167.9757,168.9581,167.9261,168.581,8163.0
2024-11-18 10:30:00,170.06,170.68,170.01,170.66,4404.0,168.7497,169.3649,168.7001,169.3451,4404.0
2024-11-18 11:00:00,170.66,171.52,170.47,171.28,10344.0,169.3451,170.1985,169.1566,169.9603,10344.0
2024-11-18 11:30:00,171.28,172.18,171.22,172.0,13480.0,169.9603,170.8534,169.9008,170.6748,13480.0
2024-11-18 12:00:00,172.06,172.79,171.91,172.78,13430.0,170.7343,171.4587,170.5855,171.4488,13430.0
2024-11-18 12:30:00,172.78,173.22,171.66,172.03,42734.0,171.4488,171.8854,170.3374,170.7045,42734.0
2024-11-18 13:00:00,172.23,172.72,171.39,171.48,30788.0,170.903,171.3892,170.0695,170.1588,30788.0
2024-11-18 13:30:00,171.38,172.44,171.38,172.35,15539.0,170.0595,171.1114,170.0595,171.0221,15539.0
2024-11-18 14:00:00,172.28,172.53,170.9,171.06,20602.0,170.9526,171.2007,169.5832,169.742,20602.0
2024-11-18 14:30:00,171.24,172.96,171.06,172.42,28510.0,169.9206,171.6274,169.742,171.0915,28510.0
2024-11-18 15:00:00,172.42,173.1,172.12,172.94,24720.0,171.0915,171.7663,170.7938,171.6075,24720.0
2024-11-18 15:30:00,172.98,173.19,172.29,172.71,81705.0,171.6472,171.8556,170.9625,171.3793,81705.0
2024-11-19 09:30:00,169.67,170.23,167.54,169.08,26479.0,168.3627,168.9184,166.2491,167.7773,26479.0
2024-11-19 10:00:00,168.98,171.58,168.56,171.46,35733.0,167.678,170.258,167.2613,170.1389,35733.0
2024-11-19 10:30:00,171.09,171.97,170.84,171.77,15399.0,169.7718,170.645,169.5237,170.4465,15399.0
2024-11-19 11:00:00,171.75,171.85,170.95,171.31,24083.0,170.4267,170.5259,169.6329,169.9901,24083.0
2024-11-19 11:30:00,171.15,171.6,171.01,171.6,10310.0,169.8313,170.2778,169.6924,170.2778,10310.0
2024-11-19 12:00:00,171.4,171.49,170.95,171.36,6575.0,170.0794,170.1687,169.6329,170.0397,6575.0
2024-11-19 12:30:00,171.2,171.74,171.19,171.56,8418.0,169.8809,170.4168,169.871,170.2382,8418.0
2024-11-19 13:00:00,171.42,171.42,170.57,170.87,3487.0,170.0992,170.0992,169.2558,169.5535,3487.0
2024-11-19 13:30:00,170.99,172.2,170.96,172.12,7193.0,169.6725,170.8732,169.6428,170.7938,7193.0
2024-11-19 14:00:00,172.22,172.22,171.74,171.87,8456.0,170.8931,170.8931,170.4168,170.5458,8456.0
2024-11-19 14:30:00,171.75,171.8,171.32,171.58,5354.0,170.4267,170.4763,170.0,170.258,5354.0
2024-11-19 15:00:00,171.55,172.04,171.1,171.91,8216.0,170.2282,170.7145,169.7817,170.5855,8216.0
2024-11-19 15:30:00,171.95,172.18,171.76,171.94,33346.0,170.6252,170.8534,170.4366,170.6152,33346.0
2024-11-20 09:30:00,171.77,172.02,169.04,169.09,13560.0,170.4465,170.6946,167.7376,167.7872,13560.0
2024-11-20 10:00:00,169.02,169.7,168.09,169.5,18262.0,167.7177,168.3925,166.7949,168.194,18262.0
2024-11-20 10:30:00,169.5,169.73,168.99,169.11,7098.0,168.194,168.4223,167.688,167.807,7098.0
2024-11-20 11:00:00,169.08,169.08,167.07,167.27,17570.0,167.7773,167.7773,165.7828,165.9812,17570.0
2024-11-20 11:30:00,167.07,167.92,166.98,167.92,4657.0,165.7828,166.6262,165.6934,166.6262,4657.0
2024-11-20 12:00:00,167.78,167.79,165.79,166.47,10807.0,166.4873,166.4972,164.5126,165.1874,10807.0
2024-11-20 12:30:00,166.53,168.28,166.53,167.75,17740.0,165.2469,166.9834,165.2469,166.4575,17740.0
2024-11-20 13:00:00,167.78,169.02,167.78,168.84,17088.0,166.4873,167.7177,166.4873,167.5391,17088.0
2024-11-20 13:30:00,168.89,169.72,168.88,169.68,9744.0,167.5887,168.4123,167.5788,168.3726,9744.0
2024-11-20 14:00:00,169.63,169.86,168.84,169.2,14004.0,168.323,168.5513,167.5391,167.8963,14004.0
2024-11-20 14:30:00,169.23,170.58,169.23,170.58,10011.0,167.9261,169.2657,167.9261,169.2657,10011.0
2024-11-20 15:00:00,170.58,171.47,170.57,171.35,22202.0,169.2657,170.1488,169.2558,170.0298,22202.0
2024-11-20 15:30:00,171.33,171.78,170.87,171.27,63140.0,170.0099,170.4565,169.5535,169.9504,63140.0
2024-11-21 09:30:00,172.45,173.12,170.26,173.07,2535.0,171.1213,171.7861,168.9482,171.7365,2535.0
2024-11-21 10:00:00,173.16,174.64,172.37,173.69,4488.0,171.8258,173.2944,171.0419,172.3517,4488.0
2024-11-21 10:30:00,172.83,174.11,172.82,174.02,3829.0,171.4984,172.7685,171.4884,172.6792,3829.0
2024-11-21 11:00:00,174.03,175.6,174.03,175.5,10250.0,172.6891,174.247,172.6891,174.1478,10250.0
2024-11-21 11:30:00,175.5,175.5,173.49,173.7,2614.0,174.1478,174.1478,172.1533,172.3617,2614.0
2024-11-21 12:00:00,173.81,174.21,173.52,174.21,4986.0,172.4708,172.8677,172.1831,172.8677,4986.0
2024-11-21 12:30:00,173.84,173.92,173.67,173.92,1658.0,172.5006,172.58,172.3319,172.58,1658.0
2024-11-21 13:00:00,174.09,174.5,174.09,174.47,2842.0,172.7487,173.1555,172.7487,173.1257,2842.0
2024-11-21 13:30:00,174.55,175.61,174.53,175.15,10462.0,173.2051,174.257,173.1853,173.8005,10462.0
2024-11-21 14:00:00,175.31,175.32,174.77,174.98,14251.0,173.9593,173.9692,173.4234,173.6318,14251.0
2024-11-21 14:30:00,174.88,175.07,173.97,174.27,6706.0,173.5326,173.7211,172.6296,172.9273,6706.0
2024-11-21 15:00:00,174.15,174.29,173.72,173.83,10027.0,172.8082,172.9471,172.3815,172.4907,10027.0
2024-11-21 15:30:00,173.88,174.23,173.58,173.68,22133.0,172.5403,172.8876,172.2426,172.3418,22133.0
2024-11-22 09:30:00,174.3,176.16,173.73,174.88,34665.0,172.957,174.8027,172.3914,173.5326,34665.0
2024-11-22 10:00:00,174.83,176.48,174.82,175.22,31239.0,173.483,175.1202,173.473,173.87,31239.0
2024-11-22 10:30:00,175.7,177.08,175.5,177.08,10256.0,174.3463,175.7156,174.1478,175.7156,10256.0
2024-11-22 11:00:00,177.18,177.28,176.77,177.28,6934.0,175.8149,175.9141,175.408,175.9141,6934.0
2024-11-22 11:30:00,177.2,177.72,177.16,177.46,19019.0,175.8347,176.3507,175.795,176.0927,19019.0
2024-11-22 12:00:00,177.22,178.51,176.85,178.51,7054.0,175.8545,177.1346,175.4874,177.1346,7054.0
2024-11-22 12:30:00,178.3,178.5,177.2,177.58,8865.0,176.9262,177.1247,175.8347,176.2118,8865.0
2024-11-22 13:00:00,177.17,177.76,177.14,177.5,8556.0,175.8049,176.3904,175.7752,176.1324,8556.0
2024-11-22 13:30:00,177.62,177.62,176.87,177.06,11431.0,176.2515,176.2515,175.5072,175.6958,11431.0
2024-11-22 14:00:00,177.15,177.16,176.16,176.91,11130.0,175.7851,175.795,174.8027,175.5469,11130.0
2024-11-22 14:30:00,177.07,177.25,176.27,176.8,24010.0,175.7057,175.8843,174.9119,175.4378,24010.0
2024-11-22 15:00:00,177.1,177.65,176.71,176.87,15596.0,175.7355,176.2812,175.3485,175.5072,15596.0
2024-11-22 15:30:00,177.08,177.62,176.89,177.44,101002.0,175.7156,176.2515,175.5271,176.0729,101002.0
2024-11-25 09:30:00,179.38,181.38,179.02,181.38,27249.0,177.9979,179.9825,177.6407,179.9825,27249.0
2024-11-25 10:00:00,181.34,181.43,178.96,181.41,49660.0,179.9428,180.0321,177.5811,180.0123,49660.0
2024-11-25 10:30:00,181.48,181.55,180.04,180.39,38154.0,180.0817,180.1512,178.6528,179.0001,38154.0
2024-11-25 11:00:00,180.61,181.04,180.0,180.0,43210.0,179.2184,179.6451,178.6131,178.6131,43210.0
2024-11-25 11:30:00,180.06,180.16,179.55,179.94,3738.0,178.6727,178.7719,178.1666,178.5536,3738.0
2024-11-25 12:00:00,179.91,180.09,178.91,179.33,9678.0,178.5238,178.7024,177.5315,177.9483,9678.0
2024-11-25 12:30:00,179.55,179.73,178.95,179.59,16314.0,178.1666,178.3452,177.5712,178.2063,16314.0
2024-11-25 13:00:00,179.71,180.79,179.71,180.31,17433.0,178.3254,179.397,178.3254,178.9207,17433.0
2024-11-25 13:30:00,180.3,181.57,180.22,181.47,23054.0,178.9108,180.171,178.8314,180.0718,23054.0
2024-11-25 14:00:00,181.63,182.0,180.97,181.04,18863.0,180.2306,180.5977,179.5757,179.6451,18863.0
2024-11-25 14:30:00,181.05,181.14,180.75,180.75,5742.0,179.655,179.7443,179.3573,179.3573,5742.0
2024-11-25 15:00:00,180.65,181.39,180.26,181.2,10288.0,179.2581,179.9924,178.8711,179.8039,10288.0
2024-11-25 15:30:00,181.19,182.7,181.19,182.21,120213.0,179.794,181.2923,179.794,180.8061,120213.0
2024-11-26 09:30:00,180.76,180.76,175.76,175.77,16812.0,179.3673,179.3673,174.4058,174.4157,16812.0
2024-11-26 10:00:00,174.57,176.3,174.0,174.09,19500.0,173.225,174.9416,172.6594,172.7487,19500.0
2024-11-26 10:30:00,174.22,174.88,173.27,174.88,10732.0,172.8777,173.5326,171.935,173.5326,10732.0
2024-11-26 11:00:00,174.65,174.72,172.76,173.79,15362.0,173.3043,173.3738,171.4289,172.451,15362.0
2024-11-26 11:30:00,173.78,173.78,173.13,173.48,9548.0,172.4411,172.4411,171.7961,172.1434,9548.0
2024-11-26 12:00:00,173.43,174.43,173.3,174.05,60138.0,172.0937,173.086,171.9647,172.709,60138.0
2024-11-26 12:30:00,174.19,174.42,173.66,174.18,13915.0,172.8479,173.0761,172.322,172.838,13915.0
2024-11-26 13:00:00,173.95,174.17,173.73,173.91,8613.0,172.6097,172.828,172.3914,172.57,8613.0
2024-11-26 13:30:00,173.97,174.31,173.71,173.72,28854.0,172.6296,172.967,172.3716,172.3815,28854.0
2024-11-26 14:00:00,173.88,173.88,172.52,172.9,9207.0,172.5403,172.5403,171.1908,171.5678,9207.0
2024-11-26 14:30:00,172.96,172.96,172.35,172.49,15500.0,171.6274,171.6274,171.0221,171.161,15500.0
2024-11-26 15:00:00,172.49,172.49,171.86,172.13,21135.0,171.161,171.161,170.5358,170.8038,21135.0
2024-11-26 15:30:00,172.14,172.47,171.29,171.86,114911.0,170.8137,171.1411,169.9702,170.5358,114911.0
2024-11-27 09:30:00,173.76,176.42,173.07,174.23,11170.0,172.4212,175.0607,171.7365,172.8876,11170.0
2024-11-27 10:00:00,173.58,173.77,172.21,173.42,20432.0,172.2426,172.4311,170.8831,172.0838,20432.0
2024-11-27 10:30:00,173.41,173.41,171.27,171.64,16439.0,172.0739,172.0739,169.9504,170.3175,16439.0
2024-11-27 11:00:00,171.81,172.65,171.51,172.0,9673.0,170.4862,171.3198,170.1885,170.6748,9673.0
2024-11-27 11:30:00,172.17,172.39,171.64,172.24,9779.0,170.8435,171.0618,170.3175,170.9129,9779.0
2024-11-27 12:00:00,172.15,172.67,172.06,172.12,17460.0,170.8236,171.3396,170.7343,170.7938,17460.0
2024-11-27 12:30:00,171.92,172.19,171.56,171.73,10315.0,170.5954,170.8633,170.2382,170.4068,10315.0
2024-11-27 13:00:00,171.71,171.9,171.25,171.26,6456.0,170.387,170.5755,169.9305,169.9405,6456.0
2024-11-27 13:30:00,171.43,171.56,170.88,170.97,7618.0,170.1092,170.2382,169.5634,169.6527,7618.0
2024-11-27 14:00:00,170.97,171.43,170.97,171.09,8005.0,169.6527,170.1092,169.6527,169.7718,8005.0
2024-11-27 14:30:00,170.95,170.99,170.44,170.56,7315.0,169.6329,169.6725,169.1268,169.2459,7315.0
2024-11-27 15:00:00,170.43,170.52,169.95,170.23,13302.0,169.1169,169.2062,168.6406,168.9184,13302.0
2024-11-27 15:30:00,170.17,170.27,169.52,169.65,81542.0,168.8589,168.9581,168.2139,168.3429,81542.0
2024-11-29 09:30:00,171.72,174.2,171.51,173.02,17627.0,170.3969,172.8578,170.1885,171.6869,17627.0
2024-11-29 10:00:00,172.88,174.36,172.35,173.74,16105.0,171.548,173.0166,171.0221,172.4014,16105.0
2024-11-29 10:30:00,173.92,174.96,173.62,174.46,13250.0,172.58,173.612,172.2823,173.1158,13250.0
2024-11-29 11:00:00,174.46,174.46,173.72,173.9,9874.0,173.1158,173.1158,172.3815,172.5601,9874.0
2024-11-29 11:30:00,173.77,173.78,173.11,173.22,9333.0,172.4311,172.4411,171.7762,171.8854,9333.0
2024-11-29 12:00:00,173.15,174.23,173.15,173.68,9501.0,171.8159,172.8876,171.8159,172.3418,9501.0
2024-11-29 12:30:00,173.83,174.6,172.64,172.87,40374.0,172.4907,173.2547,171.3098,171.5381,40374.0
2024-12-02 09:30:00,173.43,175.53,172.03,172.69,17052.0,172.0937,174.1776,170.7045,171.3594,17052.0
2024-12-02 10:00:00,172.77,174.44,172.57,174.0,33567.0,171.4388,173.096,171.2404,172.6594,33567.0
2024-12-02 10:30:00,174.0,174.9,173.77,174.05,18406.0,172.6594,173.5524,172.4311,172.709,18406.0
2024-12-02 11:00:00,173.86,175.47,173.69,174.95,22349.0,172.5204,174.118,172.3517,173.602,22349.0
2024-12-02 11:30:00,174.96,175.51,174.85,175.06,7794.0,173.612,174.1577,173.5028,173.7112,7794.0
2024-12-02 12:00:00,175.04,175.39,174.64,175.06,7310.0,173.6913,174.0386,173.2944,173.7112,7310.0
2024-12-02 12:30:00,175.08,175.77,175.05,175.56,6854.0,173.731,174.4157,173.7013,174.2073,6854.0
2024-12-02 13:00:00,175.56,175.87,175.32,175.87,5616.0,174.2073,174.5149,173.9692,174.5149,5616.0
2024-12-02 13:30:00,175.84,175.96,175.54,175.85,6482.0,174.4852,174.6043,174.1875,174.4951,6482.0
2024-12-02 14:00:00,175.74,175.74,174.83,175.2,7688.0,174.3859,174.3859,173.483,173.8501,7688.0
2024-12-02 14:30:00,175.2,175.56,174.67,174.78,11688.0,173.8501,174.2073,173.3242,173.4333,11688.0
2024-12-02 15:00:00,174.74,175.64,174.6,175.42,10387.0,173.3937,174.2867,173.2547,174.0684,10387.0
2024-12-02 15:30:00,175.4,175.7,174.44,174.52,48249.0,174.0486,174.3463,173.096,173.1753,48249.0
2024-12-03 09:30:00,175.0,177.48,173.55,174.02,10966.0,173.6517,176.1125,172.2128,172.6792,10966.0
2024-12-03 10:00:00,173.32,173.69,172.8,173.06,12885.0,171.9846,172.3517,171.4686,171.7266,12885.0
2024-12-03 10:30:00,173.03,173.03,171.59,171.95,9935.0,171.6968,171.6968,170.2679,170.6252,9935.0
2024-12-03 11:00:00,172.27,172.27,171.9,171.95,8295.0,170.9427,170.9427,170.5755,170.6252,8295.0
2024-12-03 11:30:00,171.94,172.64,171.55,172.47,11225.0,170.6152,171.3098,170.2282,171.1411,11225.0
2024-12-03 12:00:00,172.65,173.03,171.79,173.03,15057.0,171.3198,171.6968,170.4664,171.6968,15057.0
2024-12-03 12:30:00,172.93,174.34,172.92,174.2,7237.0,171.5976,172.9967,171.5877,172.8578,7237.0
2024-12-03 13:00:00,174.33,174.71,174.14,174.19,8566.0,172.9868,173.3639,172.7983,172.8479,8566.0
2024-12-03 13:30:00,174.09,174.19,173.62,173.62,8768.0,172.7487,172.8479,172.2823,172.2823,8768.0
2024-12-03 14:00:00,173.66,174.09,173.34,174.08,9988.0,172.322,172.7487,172.0044,172.7387,9988.0
2024-12-03 14:30:00,174.23,174.59,173.9,174.24,8517.0,172.8876,173.2448,172.5601,172.8975,8517.0
2024-12-03 15:00:00,174.31,175.12,174.24,174.81,10267.0,172.967,173.7707,172.8975,173.4631,10267.0
2024-12-03 15:30:00,174.82,175.23,174.51,174.78,57300.0,173.473,173.8799,173.1654,173.4333,57300.0
2024-12-04 09:30:00,175.6,176.06,175.28,175.81,5893.0,174.247,174.7035,173.9295,174.4554,5893.0
2024-12-04 10:00:00,175.6,175.96,173.99,174.62,15627.0,174.247,174.6043,172.6494,173.2746,15627.0
2024-12-04 10:30:00,174.31,174.99,173.74,173.74,4391.0,172.967,173.6417,172.4014,172.4014,4391.0
2024-12-04 11:00:00,173.72,174.26,173.53,174.17,8642.0,172.3815,172.9174,172.193,172.828,8642.0
2024-12-04 11:30:00,173.97,174.16,173.54,173.71,7625.0,172.6296,172.8181,172.2029,172.3716,7625.0
2024-12-04 12:00:00,173.52,173.67,172.64,173.42,10881.0,172.1831,172.3319,171.3098,172.0838,10881.0
2024-12-04 12:30:00,173.39,173.39,172.88,173.0,4176.0,172.0541,172.0541,171.548,171.6671,4176.0
2024-12-04 13:00:00,172.84,172.89,171.65,171.66,3615.0,171.5083,171.5579,170.3275,170.3374,3615.0
2024-12-04 13:30:00,171.53,172.08,171.2,171.33,21883.0,170.2084,170.7541,169.8809,170.0099,21883.0
2024-12-04 14:00:00,171.11,171.32,169.75,170.56,29447.0,169.7916,170.0,168.4421,169.2459,29447.0
2024-12-04 14:30:00,170.75,171.93,170.75,171.85,7735.0,169.4344,170.6053,169.4344,170.5259,7735.0
2024-12-04 15:00:00,171.85,172.14,171.4,171.53,12653.0,170.5259,170.8137,170.0794,170.2084,12653.0
2024-12-04 15:30:00,171.47,172.97,171.15,172.93,45083.0,170.1488,171.6373,169.8313,171.5976,45083.0
2024-12-05 09:30:00,173.89,173.89,172.24,172.59,6475.0,172.5502,172.5502,170.9129,171.2602,6475.0
2024-12-05 10:00:00,173.05,173.05,170.46,170.46,7192.0,171.7167,171.7167,169.1466,169.1466,7192.0
2024-12-05 10:30:00,170.74,170.9,168.88,169.13,30411.0,169.4245,169.5832,167.5788,167.8269,30411.0
2024-12-05 11:00:00,169.13,169.83,168.65,169.78,38703.0,167.8269,168.5215,167.3506,168.4719,38703.0
2024-12-05 11:30:00,169.68,169.68,168.48,169.04,15458.0,168.3726,168.3726,167.1819,167.7376,15458.0
2024-12-05 12:00:00,169.23,169.65,168.87,169.24,10638.0,167.9261,168.3429,167.5689,167.936,10638.0
2024-12-05 12:30:00,169.37,169.62,168.65,169.39,10241.0,168.065,168.3131,167.3506,168.0849,10241.0
2024-12-05 13:00:00,169.16,169.64,168.86,169.14,12234.0,167.8566,168.3329,167.559,167.8368,12234.0
2024-12-05 13:30:00,169.35,169.38,168.63,168.72,12287.0,168.0452,168.075,167.3307,167.42,12287.0
2024-12-05 14:00:00,168.69,169.09,168.28,169.03,12351.0,167.3903,167.7872,166.9834,167.7276,12351.0
2024-12-05 14:30:00,169.01,169.79,168.74,169.51,8489.0,167.7078,168.4818,167.4399,168.204,8489.0
2024-12-05 15:00:00,169.49,169.49,168.55,168.97,23340.0,168.1841,168.1841,167.2513,167.6681,23340.0
2024-12-05 15:30:00,168.95,169.47,168.42,169.01,55340.0,167.6483,168.1643,167.1223,167.7078,55340.0
2024-12-06 09:30:00,170.66,171.01,168.68,170.52,11695.0,169.3451,169.6924,167.3803,169.2062,11695.0
2024-12-06 10:00:00,170.15,170.78,170.11,170.65,6483.0,168.839,169.4642,168.7993,169.3352,6483.0
2024-12-06 10:30:00,170.64,170.98,170.15,170.97,10340.0,169.3252,169.6626,168.839,169.6527,10340.0
2024-12-06 11:00:00,170.97,170.98,169.39,169.53,7871.0,169.6527,169.6626,168.0849,168.2238,7871.0
2024-12-06 11:30:00,169.36,170.43,169.36,170.22,2447.0,168.0551,169.1169,168.0551,168.9085,2447.0
2024-12-06 12:00:00,169.92,169.94,168.88,169.18,7571.0,168.6108,168.6306,167.5788,167.8765,7571.0
2024-12-06 12:30:00,169.19,169.6,168.76,168.99,7814.0,167.8864,168.2933,167.4597,167.688,7814.0
2024-12-06 13:00:00,169.02,169.42,168.94,169.01,10638.0,167.7177,168.1146,167.6383,167.7078,10638.0
2024-12-06 13:30:00,168.8,169.1,168.52,169.02,2889.0,167.4994,167.7971,167.2216,167.7177,2889.0
2024-12-06 14:00:00,169.04,169.15,168.31,168.59,5673.0,167.7376,167.8467,167.0132,167.291,5673.0
2024-12-06 14:30:00,168.38,168.38,167.99,168.0,5875.0,167.0827,167.0827,166.6957,166.7056,5875.0
2024-12-06 15:00:00,168.09,169.78,168.09,169.56,15844.0,166.7949,168.4719,166.7949,168.2536,15844.0
2024-12-06 15:30:00,169.56,170.63,169.55,170.43,46854.0,168.2536,169.3153,168.2436,169.1169,46854.0
2024-12-09 09:30:00,170.89,172.9,170.27,172.9,13909.0,169.5733,171.5678,168.9581,171.5678,13909.0
2024-12-09 10:00:00,172.16,172.43,171.44,171.72,18990.0,170.8335,171.1015,170.1191,170.3969,18990.0
2024-12-09 10:30:00,172.06,172.24,170.54,171.03,6317.0,170.7343,170.9129,169.226,169.7122,6317.0
2024-12-09 11:00:00,170.72,170.93,169.82,170.44,8940.0,169.4046,169.613,168.5116,169.1268,8940.0
2024-12-09 11:30:00,170.41,171.85,170.4,171.45,14752.0,169.097,170.5259,169.0871,170.129,14752.0
2024-12-09 12:00:00,171.28,172.06,171.21,171.77,5440.0,169.9603,170.7343,169.8909,170.4465,5440.0
2024-12-09 12:30:00,171.75,171.78,171.17,171.36,7083.0,170.4267,170.4565,169.8512,170.0397,7083.0
2024-12-09 13:00:00,171.28,172.32,171.18,171.69,11918.0,169.9603,170.9923,169.8611,170.3672,11918.0
2024-12-09 13:30:00,171.69,172.14,171.17,171.51,8492.0,170.3672,170.8137,169.8512,170.1885,8492.0
2024-12-09 14:00:00,171.32,171.53,170.97,171.42,8511.0,170.0,170.2084,169.6527,170.0992,8511.0
2024-12-09 14:30:00,171.31,171.4,170.81,170.83,6494.0,169.9901,170.0794,169.4939,169.5138,6494.0
2024-12-09 15:00:00,170.94,170.94,170.43,170.59,7813.0,169.6229,169.6229,169.1169,169.2756,7813.0
2024-12-09 15:30:00,170.67,171.08,170.42,170.42,36313.0,169.355,169.7619,169.1069,169.1069,36313.0
2024-12-10 09:30:00,169.59,170.25,165.23,167.6,7643.0,168.2833,168.9382,163.9569,166.3087,7643.0
2024-12-10 10:00:00,167.94,168.22,166.4,167.52,7921.0,166.646,166.9239,165.1179,166.2293,7921.0
2024-12-10 10:30:00,167.78,168.91,167.78,168.34,7698.0,166.4873,167.6086,166.4873,167.043,7698.0
2024-12-10 11:00:00,168.59,169.58,168.59,169.58,10909.0,167.291,168.2734,167.291,168.2734,10909.0
2024-12-10 11:30:00,169.56,169.56,168.14,168.3,7000.0,168.2536,168.2536,166.8445,167.0033,7000.0
2024-12-10 12:00:00,168.28,168.6,167.84,167.84,3634.0,166.9834,167.301,166.5468,166.5468,3634.0
2024-12-10 12:30:00,167.75,168.45,167.75,167.91,13933.0,166.4575,167.1521,166.4575,166.6163,13933.0
2024-12-10 13:00:00,167.93,169.18,167.85,168.96,7574.0,166.6361,167.8765,166.5567,167.6582,7574.0
2024-12-10 13:30:00,169.08,169.08,168.39,169.08,8229.0,167.7773,167.7773,167.0926,167.7773,8229.0
2024-12-10 14:00:00,168.93,169.11,168.51,169.11,4178.0,167.6284,167.807,167.2117,167.807,4178.0
2024-12-10 14:30:00,169.09,169.6,169.09,169.43,12872.0,167.7872,168.2933,167.7872,168.1246,12872.0
2024-12-10 15:00:00,169.43,169.58,168.06,168.06,10927.0,168.1246,168.2734,166.7651,166.7651,10927.0
2024-12-10 15:30:00,168.07,168.36,167.5,168.19,44398.0,166.775,167.0628,166.2094,166.8941,44398.0
2024-12-11 09:30:00,170.63,171.01,168.17,170.57,17711.0,169.3153,169.6924,166.8743,169.2558,17711.0
2024-12-11 10:00:00,170.58,170.71,168.98,169.44,9695.0,169.2657,169.3947,167.678,168.1345,9695.0
2024-12-11 10:30:00,169.43,169.43,168.4,169.25,9368.0,168.1246,168.1246,167.1025,167.946,9368.0
2024-12-11 11:00:00,169.31,170.78,168.92,170.16,9042.0,168.0055,169.4642,167.6185,168.8489,9042.0
2024-12-11 11:30:00,170.36,170.88,169.85,170.49,18369.0,169.0474,169.5634,168.5413,169.1764,18369.0
2024-12-11 12:00:00,170.46,170.94,170.27,170.76,6138.0,169.1466,169.6229,168.9581,169.4443,6138.0
2024-12-11 12:30:00,170.3,171.23,169.96,170.83,5873.0,168.9879,169.9107,168.6505,169.5138,5873.0
2024-12-11 13:00:00,170.94,171.29,170.77,171.06,6570.0,169.6229,169.9702,169.4542,169.742,6570.0
2024-12-11 13:30:00,171.29,171.39,170.83,170.97,3019.0,169.9702,170.0695,169.5138,169.6527,3019.0
2024-12-11 14:00:00,170.98,171.35,170.75,171.31,4515.0,169.6626,170.0298,169.4344,169.9901,4515.0
2024-12-11 14:30:00,171.27,171.49,171.09,171.35,6642.0,169.9504,170.1687,169.7718,170.0298,6642.0
2024-12-11 15:00:00,171.34,171.96,171.07,171.17,10110.0,170.0199,170.6351,169.7519,169.8512,10110.0
2024-12-11 15:30:00,171.28,171.39,169.81,170.12,28012.0,169.9603,170.0695,168.5016,168.8093,28012.0
2024-12-12 09:30:00,171.4,172.07,168.67,171.99,18515.0,170.0794,170.7442,167.3704,170.6648,18515.0
2024-12-12 10:00:00,171.97,172.79,170.56,172.41,11759.0,170.645,171.4587,169.2459,171.0816,11759.0
2024-12-12 10:30:00,172.39,172.41,171.29,172.0,11409.0,171.0618,171.0816,169.9702,170.6748,11409.0
2024-12-12 11:00:00,172.09,172.66,171.63,172.63,8942.0,170.7641,171.3297,170.3076,171.2999,8942.0
2024-12-12 11:30:00,172.79,173.37,171.92,172.1,6628.0,171.4587,172.0342,170.5954,170.774,6628.0
2024-12-12 12:00:00,172.1,173.46,172.05,172.85,27055.0,170.774,172.1235,170.7244,171.5182,27055.0
2024-12-12 12:30:00,172.84,172.84,172.17,172.83,6945.0,171.5083,171.5083,170.8435,171.4984,6945.0
2024-12-12 13:00:00,172.75,172.83,172.03,172.42,10506.0,171.419,171.4984,170.7045,171.0915,10506.0
2024-12-12 13:30:00,172.27,172.27,171.79,171.79,9661.0,170.9427,170.9427,170.4664,170.4664,9661.0
2024-12-12 14:00:00,171.84,171.93,170.74,171.04,9189.0,170.516,170.6053,169.4245,169.7222,9189.0
2024-12-12 14:30:00,171.09,171.72,170.65,171.45,12372.0,169.7718,170.3969,169.3352,170.129,12372.0
2024-12-12 15:00:00,171.45,171.76,171.0,171.57,15875.0,170.129,170.4366,169.6825,170.2481,15875.0
2024-12-12 15:30:00,171.63,171.79,170.97,171.55,66463.0,170.3076,170.4664,169.6527,170.2282,66463.0
2024-12-13 09:30:00,170.11,171.46,167.55,168.28,12366.0,168.7993,170.1389,166.2591,166.9834,12366.0
2024-12-13 10:00:00,168.35,168.88,167.66,167.9,20508.0,167.0529,167.5788,166.3682,166.6064,20508.0
2024-12-13 10:30:00,167.89,168.46,167.81,167.94,17785.0,166.5964,167.162,166.517,166.646,17785.0
2024-12-13 11:00:00,167.93,168.28,167.0,168.03,18850.0,166.6361,166.9834,165.7133,166.7354,18850.0
2024-12-13 11:30:00,168.13,169.07,167.96,168.65,10249.0,166.8346,167.7673,166.6659,167.3506,10249.0
2024-12-13 12:00:00,168.55,168.77,167.16,167.16,28934.0,167.2513,167.4697,165.8721,165.8721,28934.0
2024-12-13 12:30:00,167.26,167.63,166.76,167.37,9079.0,165.9713,166.3384,165.4751,166.0804,9079.0
2024-12-13 13:00:00,167.37,168.25,167.17,168.02,8770.0,166.0804,166.9537,165.882,166.7254,8770.0
2024-12-13 13:30:00,168.04,168.22,167.6,167.76,8532.0,166.7453,166.9239,166.3087,166.4674,8532.0
2024-12-13 14:00:00,167.77,168.62,167.77,168.09,8941.0,166.4774,167.3208,166.4774,166.7949,8941.0
2024-12-13 14:30:00,168.04,169.04,168.03,169.04,11744.0,166.7453,167.7376,166.7354,167.7376,11744.0
2024-12-13 15:00:00,168.88,169.05,168.4,168.48,12753.0,167.5788,167.7475,167.1025,167.1819,12753.0
2024-12-13 15:30:00,168.46,169.16,168.42,168.82,47650.0,167.162,167.8566,167.1223,167.5193,47650.0
2024-12-16 09:30:00,167.42,168.8,167.42,167.65,4694.0,166.1301,167.4994,166.1301,166.3583,4694.0
2024-12-16 10:00:00,168.83,169.36,167.91,168.48,7875.0,167.5292,168.0551,166.6163,167.1819,7875.0
2024-12-16 10:30:00,169.26,169.66,168.7,168.84,3125.0,167.9559,168.3528,167.4002,167.5391,3125.0
2024-12-16 11:00:00,168.45,168.87,168.11,168.32,4878.0,167.1521,167.5689,166.8147,167.0231,4878.0
2024-12-16 11:30:00,168.12,168.93,167.7,168.64,8556.0,166.8247,167.6284,166.4079,167.3407,8556.0
2024-12-16 12:00:00,168.63,168.99,168.5,168.5,2743.0,167.3307,167.688,167.2017,167.2017,2743.0
2024-12-16 12:30:00,168.62,168.62,167.82,168.5,5863.0,167.3208,167.3208,166.527,167.2017,5863.0
2024-12-16 13:00:00,168.64,168.75,168.18,168.52,2050.0,167.3407,167.4498,166.8842,167.2216,2050.0
2024-12-16 13:30:00,168.43,168.55,167.77,167.86,11745.0,167.1323,167.2513,166.4774,166.5667,11745.0
2024-12-16 14:00:00,167.78,168.08,167.03,167.03,4589.0,166.4873,166.785,165.7431,165.7431,4589.0
2024-12-16 14:30:00,167.0,167.16,166.52,167.02,5485.0,165.7133,165.8721,165.237,165.7331,5485.0
2024-12-16 15:00:00,166.85,166.85,166.05,166.28,9099.0,165.5644,165.5644,164.7706,164.9988,9099.0
2024-12-16 15:30:00,166.27,166.27,165.59,165.92,30368.0,164.9889,164.9889,164.3142,164.6416,30368.0
2024-12-17 09:30:00,165.09,165.52,163.98,164.42,4709.0,163.818,164.2447,162.7166,163.1532,4709.0
2024-12-17 10:00:00,163.37,164.6,163.28,163.56,11271.0,162.1113,163.3318,162.022,162.2998,11271.0
2024-12-17 10:30:00,163.56,163.83,162.76,163.68,7722.0,162.2998,162.5677,161.506,162.4189,7722.0
2024-12-17 11:00:00,163.73,164.67,163.29,163.78,8558.0,162.4685,163.4012,162.0319,162.5181,8558.0
2024-12-17 11:30:00,163.52,164.24,163.52,164.24,6643.0,162.2601,162.9746,162.2601,162.9746,6643.0
2024-12-17 12:00:00,164.25,164.31,163.02,163.52,12762.0,162.9845,163.044,161.764,162.2601,12762.0
2024-12-17 12:30:00,163.52,164.33,163.46,163.83,10645.0,162.2601,163.0639,162.2006,162.5677,10645.0
2024-12-17 13:00:00,163.83,164.14,163.49,163.65,8434.0,162.5677,162.8753,162.2303,162.3891,8434.0
2024-12-17 13:30:00,163.41,163.74,163.32,163.56,7531.0,162.151,162.4784,162.0616,162.2998,7531.0
2024-12-17 14:00:00,163.55,163.81,163.45,163.71,7975.0,162.2899,162.5479,162.1906,162.4486,7975.0
2024-12-17 14:30:00,163.5,163.64,163.01,163.48,17741.0,162.2403,162.3792,161.754,162.2204,17741.0
2024-12-17 15:00:00,163.45,163.82,162.47,162.69,13797.0,162.1906,162.5578,161.2182,161.4365,13797.0
2024-12-17 15:30:00,162.88,163.4,162.56,162.56,44672.0,161.625,162.141,161.3075,161.3075,44672.0
2024-12-18 09:30:00,164.4,166.3,163.51,165.63,15861.0,163.1333,165.0187,162.2502,164.3538,15861.0
2024-12-18 10:00:00,165.63,165.75,164.19,164.9,53168.0,164.3538,164.4729,162.9249,163.6295,53168.0
2024-12-18 10:30:00,164.94,165.14,163.64,163.95,19318.0,163.6692,163.8676,162.3792,162.6868,19318.0
2024-12-18 11:00:00,164.0,164.48,163.33,163.79,10293.0,162.7364,163.2127,162.0716,162.528,10293.0
2024-12-18 11:30:00,164.07,164.25,163.65,163.78,8256.0,162.8059,162.9845,162.3891,162.5181,8256.0
2024-12-18 12:00:00,163.78,165.6,163.28,165.53,12725.0,162.5181,164.3241,162.022,164.2546,12725.0
2024-12-18 12:30:00,165.56,165.85,164.87,164.98,12341.0,164.2844,164.5722,163.5997,163.7089,12341.0
2024-12-18 13:00:00,165.06,165.8,165.06,165.73,5527.0,163.7882,164.5225,163.7882,164.4531,5527.0
2024-12-18 13:30:00,165.73,166.74,165.33,166.32,10071.0,164.4531,165.4553,164.0562,165.0385,10071.0
2024-12-18 14:00:00,166.09,166.32,161.56,161.91,58610.0,164.8103,165.0385,160.3152,160.6625,58610.0
2024-12-18 14:30:00,161.72,162.6,159.51,159.56,12656.0,160.474,161.3472,158.281,158.3306,12656.0
2024-12-18 15:00:00,159.66,159.92,157.37,157.67,48188.0,158.4298,158.6878,156.1575,156.4552,48188.0
2024-12-18 15:30:00,157.88,158.51,156.05,156.6,148695.0,156.6636,157.2887,154.8477,155.3934,148695.0
2024-12-19 09:30:00,158.52,160.41,157.46,157.55,37685.0,157.2986,159.1741,156.2468,156.3361,37685.0
2024-12-19 10:00:00,157.53,157.59,155.38,155.38,34433.0,156.3163,156.3758,154.1828,154.1828,34433.0
2024-12-19 10:30:00,155.62,155.68,154.14,154.77,33064.0,154.421,154.4805,152.9524,153.5775,33064.0
2024-12-19 11:00:00,154.54,155.13,153.65,155.13,6743.0,153.3493,153.9347,152.4661,153.9347,6743.0
2024-12-19 11:30:00,155.08,155.22,154.5,155.22,15319.0,153.8851,154.0241,153.3096,154.0241,15319.0
2024-12-19 12:00:00,155.27,155.75,154.94,154.97,11959.0,154.0737,154.55,153.7462,153.776,11959.0
2024-12-19 12:30:00,155.01,155.28,154.7,155.2,8835.0,153.8157,154.0836,153.5081,154.0042,8835.0
2024-12-19 13:00:00,155.08,155.28,154.85,155.0,18043.0,153.8851,154.0836,153.6569,153.8057,18043.0
2024-12-19 13:30:00,155.23,156.67,155.21,156.53,13252.0,154.034,155.4629,154.0141,155.324,13252.0
2024-12-19 14:00:00,156.79,156.79,155.68,155.93,10220.0,155.582,155.582,154.4805,154.7286,10220.0
2024-12-19 14:30:00,156.11,156.38,155.52,155.59,11724.0,154.9072,155.1751,154.3217,154.3912,11724.0
2024-12-19 15:00:00,155.62,156.89,155.62,156.43,12288.0,154.421,155.6812,154.421,155.2247,12288.0
2024-12-19 15:30:00,156.33,156.8,155.74,156.09,49398.0,155.1255,155.5919,154.54,154.8874,49398.0
2024-12-20 09:30:00,154.95,157.53,154.95,156.03,44283.0,153.7561,156.3163,153.7561,154.8278,44283.0
2024-12-20 10:00:00,156.62,156.62,155.6,155.88,5997.0,155.4133,155.4133,154.4011,154.679,5997.0
2024-12-20 10:30:00,156.44,158.38,156.44,158.34,23126.0,155.2347,157.1597,155.2347,157.12,23126.0
2024-12-20 11:00:00,157.61,158.71,157.23,158.06,8380.0,156.3956,157.4872,156.0186,156.8422,8380.0
2024-12-20 11:30:00,158.19,159.17,158.14,159.17,4741.0,156.9712,157.9436,156.9216,157.9436,4741.0
2024-12-20 12:00:00,159.02,159.02,157.86,158.55,20296.0,157.7948,157.7948,156.6437,157.3284,20296.0
2024-12-20 12:30:00,158.71,159.12,158.03,159.1,16709.0,157.4872,157.894,156.8124,157.8742,16709.0
2024-12-20 13:00:00,158.64,158.66,157.32,157.49,13148.0,157.4177,157.4375,156.1079,156.2766,13148.0
2024-12-20 13:30:00,157.48,157.71,156.63,157.54,12989.0,156.2666,156.4949,155.4232,156.3262,12989.0
2024-12-20 14:00:00,157.7,158.2,157.14,158.2,10919.0,156.4849,156.9811,155.9293,156.9811,10919.0
2024-12-20 14:30:00,158.1,158.97,157.69,158.12,13526.0,156.8819,157.7452,156.475,156.9017,13526.0
2024-12-20 15:00:00,158.26,158.5,156.61,157.33,8467.0,157.0406,157.2788,155.4033,156.1178,8467.0
2024-12-20 15:30:00,157.42,157.62,155.72,156.18,125541.0,156.2071,156.4056,154.5202,154.9767,125541.0
2024-12-23 09:30:00,155.43,156.13,154.09,155.21,10113.0,154.2324,154.927,152.9028,154.0141,10113.0
2024-12-23 10:00:00,155.86,156.18,155.18,155.64,27372.0,154.6591,154.9767,153.9844,154.4408,27372.0
2024-12-23 10:30:00,155.7,156.17,154.44,155.12,11915.0,154.5004,154.9667,153.2501,153.9248,11915.0
2024-12-23 11:00:00,154.69,155.35,154.57,154.96,5870.0,153.4981,154.1531,153.3791,153.7661,5870.0
2024-12-23 11:30:00,154.7,156.32,154.7,156.32,12361.0,153.5081,155.1156,153.5081,155.1156,12361.0
2024-12-23 12:00:00,156.47,156.47,155.77,156.02,3749.0,155.2644,155.2644,154.5698,154.8179,3749.0
2024-12-23 12:30:00,156.09,156.09,155.69,156.09,2757.0,154.8874,154.8874,154.4904,154.8874,2757.0
2024-12-23 13:00:00,155.91,156.09,155.67,156.06,3257.0,154.7087,154.8874,154.4706,154.8576,3257.0
2024-12-23 13:30:00,155.96,156.1,155.57,156.07,6382.0,154.7584,154.8973,154.3714,154.8675,6382.0
2024-12-23 14:00:00,155.99,156.07,155.62,155.62,4854.0,154.7881,154.8675,154.421,154.421,4854.0
2024-12-23 14:30:00,155.66,156.02,155.5,155.81,6999.0,154.4607,154.8179,154.3019,154.6095,6999.0
2024-12-23 15:00:00,155.61,156.25,155.25,156.25,15072.0,154.411,155.0461,154.0538,155.0461,15072.0
2024-12-23 15:30:00,155.94,156.54,155.63,156.16,42194.0,154.7385,155.3339,154.4309,154.9568,42194.0
2024-12-24 09:30:00,156.06,157.53,154.88,157.29,7803.0,154.8576,156.3163,153.6867,156.0781,7803.0
2024-12-24 10:00:00,157.61,158.45,156.76,158.09,13169.0,156.3956,157.2292,155.5522,156.8719,13169.0
2024-12-24 10:30:00,158.09,158.87,157.24,157.84,12525.0,156.8719,157.6459,156.0285,156.6239,12525.0
2024-12-24 11:00:00,157.74,158.21,157.46,157.82,7877.0,156.5246,156.991,156.2468,156.604,7877.0
2024-12-24 11:30:00,157.67,157.94,157.13,157.83,10879.0,156.4552,156.7231,155.9193,156.6139,10879.0
2024-12-24 12:00:00,157.81,158.03,156.92,157.66,30125.0,156.5941,156.8124,155.711,156.4453,30125.0
2024-12-24 12:30:00,157.59,158.74,157.38,158.41,22981.0,156.3758,157.5169,156.1674,157.1895,22981.0
2024-12-26 09:30:00,158.06,158.62,156.69,158.31,5110.0,156.8422,157.3979,155.4827,157.0902,5110.0
2024-12-26 10:00:00,158.32,158.79,157.53,157.75,11576.0,157.1002,157.5665,156.3163,156.5346,11576.0
2024-12-26 10:30:00,157.77,158.57,157.59,158.44,5633.0,156.5544,157.3482,156.3758,157.2192,5633.0
2024-12-26 11:00:00,158.5,158.97,158.33,158.68,4964.0,157.2788,157.7452,157.1101,157.4574,4964.0
2024-12-26 11:30:00,158.64,158.95,158.53,158.95,5558.0,157.4177,157.7253,157.3086,157.7253,5558.0
2024-12-26 12:00:00,158.93,159.05,158.25,158.27,4628.0,157.7055,157.8245,157.0307,157.0506,4628.0
2024-12-26 12:30:00,158.18,158.37,158.18,158.28,5978.0,156.9612,157.1498,156.9612,157.0605,5978.0
2024-12-26 13:00:00,158.24,158.89,158.22,158.86,2765.0,157.0208,157.6658,157.0009,157.636,2765.0
2024-12-26 13:30:00,158.86,158.86,158.17,158.31,3991.0,157.636,157.636,156.9513,157.0902,3991.0
2024-12-26 14:00:00,158.3,158.66,158.24,158.41,2693.0,157.0803,157.4375,157.0208,157.1895,2693.0
2024-12-26 14:30:00,158.12,158.87,157.89,158.86,4298.0,156.9017,157.6459,156.6735,157.636,4298.0
2024-12-26 15:00:00,159.01,159.25,158.76,159.1,7809.0,157.7849,158.023,157.5368,157.8742,7809.0
2024-12-26 15:30:00,159.03,160.01,158.9,159.44,26991.0,157.8047,158.7771,157.6757,158.2115,26991.0
2024-12-27 09:30:00,158.01,159.96,156.88,159.77,6288.0,156.7926,158.7275,155.6713,158.539,6288.0
2024-12-27 10:00:00,160.4,160.4,156.99,157.0,13980.0,159.1641,159.1641,155.7804,155.7903,13980.0
2024-12-27 10:30:00,156.96,158.41,156.76,158.01,6319.0,155.7506,157.1895,155.5522,156.7926,6319.0
2024-12-27 11:00:00,157.75,157.9,156.57,156.96,15412.0,156.5346,156.6834,155.3637,155.7506,15412.0
2024-12-27 11:30:00,156.74,156.78,155.6,155.6,5829.0,155.5323,155.572,154.4011,154.4011,5829.0
2024-12-27 12:00:00,155.9,155.9,155.28,155.5,6027.0,154.6988,154.6988,154.0836,154.3019,6027.0
2024-12-27 12:30:00,155.71,155.72,155.33,155.5,6931.0,154.5103,154.5202,154.1332,154.3019,6931.0
2024-12-27 13:00:00,155.5,156.55,155.5,156.31,18114.0,154.3019,155.3438,154.3019,155.1057,18114.0
2024-12-27 13:30:00,156.37,156.93,156.19,156.72,3756.0,155.1652,155.7209,154.9866,155.5125,3756.0
2024-12-27 14:00:00,156.8,157.01,156.59,156.75,4587.0,155.5919,155.8003,155.3835,155.5423,4587.0
2024-12-27 14:30:00,156.82,157.32,156.59,157.21,9691.0,155.6117,156.1079,155.3835,155.9987,9691.0
2024-12-27 15:00:00,157.03,157.05,156.31,156.83,17108.0,155.8201,155.84,155.1057,155.6216,17108.0
2024-12-27 15:30:00,156.83,157.32,156.35,156.64,33256.0,155.6216,156.1079,155.1453,155.4331,33256.0
2024-12-30 09:30:00,154.58,155.0,152.74,153.33,8040.0,153.389,153.8057,151.5632,152.1486,8040.0
2024-12-30 10:00:00,153.34,154.2,152.35,152.58,9923.0,152.1585,153.0119,151.1762,151.4044,9923.0
2024-12-30 10:30:00,152.59,153.57,152.52,153.57,9352.0,151.4143,152.3868,151.3449,152.3868,9352.0
2024-12-30 11:00:00,153.55,154.29,153.54,154.09,10372.0,152.3669,153.1012,152.357,152.9028,10372.0
2024-12-30 11:30:00,154.11,154.84,153.95,154.41,12132.0,152.9226,153.647,152.7638,153.2203,12132.0
2024-12-30 12:00:00,154.42,154.85,154.21,154.42,12362.0,153.2302,153.6569,153.0218,153.2302,12362.0
2024-12-30 12:30:00,154.41,155.03,154.17,154.67,12756.0,153.2203,153.8355,152.9821,153.4783,12756.0
2024-12-30 13:00:00,154.53,155.5,154.17,154.9,8537.0,153.3394,154.3019,152.9821,153.7065,8537.0
2024-12-30 13:30:00,154.67,154.85,154.37,154.5,11882.0,153.4783,153.6569,153.1806,153.3096,11882.0
2024-12-30 14:00:00,154.56,154.63,153.83,154.13,10251.0,153.3691,153.4386,152.6448,152.9425,10251.0
2024-12-30 14:30:00,154.13,154.13,153.71,154.01,6827.0,152.9425,152.9425,152.5257,152.8234,6827.0
2024-12-30 15:00:00,153.94,154.19,153.63,153.63,8656.0,152.7539,153.002,152.4463,152.4463,8656.0
2024-12-30 15:30:00,153.81,154.33,153.53,153.56,41223.0,152.6249,153.1409,152.3471,152.3768,41223.0
2024-12-31 09:30:00,153.52,154.59,153.36,154.59,7167.0,152.6809,153.745,152.5217,153.745,7167.0
2024-12-31 10:00:00,154.95,155.04,153.72,154.69,6326.0,154.103,154.1925,152.8798,153.8445,6326.0
2024-12-31 10:30:00,154.69,155.26,154.57,154.69,9089.0,153.8445,154.4113,153.7251,153.8445,9089.0
2024-12-31 11:00:00,154.49,154.84,154.11,154.58,11163.0,153.6455,153.9936,153.2676,153.7351,11163.0
2024-12-31 11:30:00,154.57,154.58,153.87,154.29,3079.0,153.7251,153.7351,153.0289,153.4466,3079.0
2024-12-31 12:00:00,154.23,154.38,153.07,153.42,6528.0,153.387,153.5361,152.2333,152.5814,6528.0
2024-12-31 12:30:00,153.36,154.69,153.26,154.39,13482.0,152.5217,153.8445,152.4223,153.5461,13482.0
2024-12-31 13:00:00,154.39,154.76,153.1,153.51,17358.0,153.5461,153.9141,152.2631,152.6709,17358.0
2024-12-31 13:30:00,153.49,154.51,153.43,153.96,8917.0,152.651,153.6654,152.5913,153.1184,8917.0
2024-12-31 14:00:00,153.91,154.48,153.71,153.99,4897.0,153.0687,153.6356,152.8698,153.1483,4897.0
2024-12-31 14:30:00,153.96,154.55,153.84,154.48,6379.0,153.1184,153.7052,152.9991,153.6356,6379.0
2024-12-31 15:00:00,154.46,155.25,154.46,154.88,16392.0,153.6157,154.4014,153.6157,154.0334,16392.0
2024-12-31 15:30:00,154.87,155.23,154.32,155.13,43941.0,154.0235,154.3815,153.4765,154.2821,43941.0
2025-01-02 09:30:00,156.42,156.81,155.27,156.57,10372.0,155.565,155.9529,154.4213,155.7142,10372.0
2025-01-02 10:00:00,156.56,156.56,154.33,154.75,13047.0,155.7042,155.7042,153.4864,153.9041,13047.0
2025-01-02 10:30:00,154.64,155.41,154.63,154.64,9479.0,153.7947,154.5605,153.7848,153.7947,9479.0
2025-01-02 11:00:00,154.48,154.64,153.72,154.54,8548.0,153.6356,153.7947,152.8798,153.6953,8548.0
2025-01-02 11:30:00,154.56,154.86,154.14,154.45,6588.0,153.7152,154.0135,153.2975,153.6058,6588.0
2025-01-02 12:00:00,154.38,154.68,153.81,153.81,13462.0,153.5361,153.8345,152.9693,152.9693,13462.0
2025-01-02 12:30:00,153.76,153.91,153.04,153.91,9168.0,152.9195,153.0687,152.2035,153.0687,9168.0
2025-01-02 13:00:00,153.9,153.9,152.53,152.81,10723.0,153.0588,153.0588,151.6963,151.9747,10723.0
2025-01-02 13:30:00,152.69,152.74,152.29,152.65,4835.0,151.8554,151.9051,151.4576,151.8156,4835.0
2025-01-02 14:00:00,152.7,153.4,152.49,153.39,8212.0,151.8653,152.5615,151.6565,152.5516,8212.0
2025-01-02 14:30:00,153.39,153.5,152.76,153.03,9397.0,152.5516,152.661,151.925,152.1935,9397.0
2025-01-02 15:00:00,152.93,153.93,152.86,153.68,12313.0,152.0941,153.0886,152.0245,152.84,12313.0
2025-01-02 15:30:00,153.5,153.78,152.87,153.21,28972.0,152.661,152.9394,152.0344,152.3725,28972.0
2025-01-03 09:30:00,153.5,153.86,151.62,151.63,15126.0,152.661,153.019,150.7912,150.8012,15126.0
2025-01-03 10:00:00,151.6,155.12,151.17,154.64,45222.0,150.7713,154.2721,150.3437,153.7947,45222.0
2025-01-03 10:30:00,154.56,156.32,154.56,156.08,31140.0,153.7152,155.4655,153.7152,155.2269,31140.0
2025-01-03 11:00:00,156.41,156.58,155.71,156.01,36362.0,155.5551,155.7241,154.8589,155.1572,36362.0
2025-01-03 11:30:00,156.16,156.77,156.13,156.44,7692.0,155.3064,155.9131,155.2766,155.5849,7692.0
2025-01-03 12:00:00,156.49,157.15,156.48,156.97,7778.0,155.6346,156.291,155.6247,156.112,7778.0
2025-01-03 12:30:00,156.98,157.7,156.98,157.7,6283.0,156.1219,156.838,156.1219,156.838,6283.0
2025-01-03 13:00:00,157.62,158.23,157.38,158.14,20598.0,156.7584,157.3651,156.5198,157.2756,20598.0
2025-01-03 13:30:00,158.08,158.27,157.85,157.99,9463.0,157.2159,157.4049,156.9872,157.1264,9463.0
2025-01-03 14:00:00,157.99,159.04,157.87,158.8,10299.0,157.1264,158.1707,157.0071,157.932,10299.0
2025-01-03 14:30:00,158.85,159.08,158.78,159.02,7831.0,157.9817,158.2105,157.9121,158.1508,7831.0
2025-01-03 15:00:00,158.89,159.17,158.49,159.0,12272.0,158.0215,158.3,157.6237,158.1309,12272.0
2025-01-03 15:30:00,158.91,159.14,158.35,158.83,71036.0,158.0414,158.2701,157.4844,157.9618,71036.0
2025-01-06 09:30:00,160.33,163.52,159.61,163.43,74585.0,159.4536,162.6262,158.7376,162.5367,74585.0
2025-01-06 10:00:00,163.45,164.15,162.89,163.67,20577.0,162.5566,163.2527,161.9996,162.7754,20577.0
2025-01-06 10:30:00,163.8,163.8,161.4,161.78,39384.0,162.9047,162.9047,160.5178,160.8957,39384.0
2025-01-06 11:00:00,161.9,162.78,161.61,162.21,17920.0,161.015,161.8902,160.7266,161.3234,17920.0
2025-01-06 11:30:00,162.56,163.49,162.56,163.3,8273.0,161.6714,162.5964,161.6714,162.4074,8273.0
2025-01-06 12:00:00,163.36,163.36,162.0,162.0,11496.0,162.4671,162.4671,161.1145,161.1145,11496.0
2025-01-06 12:30:00,161.9,162.26,161.2,161.57,11947.0,161.015,161.3731,160.3189,160.6868,11947.0
2025-01-06 13:00:00,161.34,161.56,160.72,161.26,8673.0,160.4581,160.6769,159.8415,160.3785,8673.0
2025-01-06 13:30:00,161.25,161.25,160.47,160.55,18075.0,160.3686,160.3686,159.5929,159.6724,18075.0
2025-01-06 14:00:00,160.45,160.51,159.61,159.62,18926.0,159.573,159.6326,158.7376,158.7475,18926.0
2025-01-06 14:30:00,159.62,159.8,158.52,158.71,18231.0,158.7475,158.9265,157.6535,157.8425,18231.0
2025-01-06 15:00:00,158.68,158.9,157.94,158.6,20133.0,157.8126,158.0314,157.0767,157.7331,20133.0
2025-01-06 15:30:00,158.62,159.17,158.09,158.97,134519.0,157.753,158.3,157.2259,158.1011,134519.0
2025-01-07 09:30:00,159.43,160.87,157.34,157.48,16968.0,158.5585,159.9907,156.48,156.6192,16968.0
2025-01-07 10:00:00,157.27,157.34,155.59,156.93,34255.0,156.4104,156.48,154.7395,156.0722,34255.0
2025-01-07 10:30:00,156.92,157.54,155.89,157.54,12223.0,156.0623,156.6789,155.0379,156.6789,12223.0
2025-01-07 11:00:00,157.55,158.08,157.33,157.84,10006.0,156.6888,157.2159,156.47,156.9772,10006.0
2025-01-07 11:30:00,157.68,157.78,155.96,155.97,7098.0,156.8181,156.9176,155.1075,155.1175,7098.0
2025-01-07 12:00:00,155.97,156.61,155.96,156.42,7019.0,155.1175,155.754,155.1075,155.565,7019.0
2025-01-07 12:30:00,156.55,156.61,155.71,155.93,5328.0,155.6943,155.754,154.8589,155.0777,5328.0
2025-01-07 13:00:00,156.0,157.47,155.77,157.47,11344.0,155.1473,156.6093,154.9186,156.6093,11344.0
2025-01-07 13:30:00,157.39,157.69,156.55,156.72,7467.0,156.5297,156.8281,155.6943,155.8634,7467.0
2025-01-07 14:00:00,156.72,156.83,156.21,156.51,7403.0,155.8634,155.9728,155.3561,155.6545,7403.0
2025-01-07 14:30:00,156.46,156.72,155.88,155.88,7741.0,155.6048,155.8634,155.028,155.028,7741.0
2025-01-07 15:00:00,155.87,155.88,155.08,155.37,10245.0,155.018,155.028,154.2323,154.5207,10245.0
2025-01-07 15:30:00,155.46,156.29,155.11,156.29,43757.0,154.6102,155.4357,154.2622,155.4357,43757.0
2025-01-08 09:30:00,153.38,153.75,152.47,153.13,13057.0,152.5416,152.9096,151.6366,152.293,13057.0
2025-01-08 10:00:00,153.27,154.5,152.4,153.0,15920.0,152.4322,153.6555,151.567,152.1637,15920.0
2025-01-08 10:30:00,153.0,153.93,152.93,153.84,9491.0,152.1637,153.0886,152.0941,152.9991,9491.0
2025-01-08 11:00:00,153.79,154.4,153.77,154.19,17610.0,152.9494,153.556,152.9295,153.3472,17610.0
2025-01-08 11:30:00,154.32,155.28,154.23,155.12,23547.0,153.4765,154.4312,153.387,154.2721,23547.0
2025-01-08 12:00:00,155.12,155.23,153.77,153.87,8456.0,154.2721,154.3815,152.9295,153.0289,8456.0
2025-01-08 12:30:00,153.91,154.52,153.59,154.52,5325.0,153.0687,153.6754,152.7505,153.6754,5325.0
2025-01-08 13:00:00,154.49,155.15,154.43,155.13,7499.0,153.6455,154.3019,153.5859,154.2821,7499.0
2025-01-08 13:30:00,154.82,154.89,154.16,154.31,3676.0,153.9737,154.0434,153.3174,153.4665,3676.0
2025-01-08 14:00:00,154.29,155.08,154.11,155.02,5817.0,153.4466,154.2323,153.2676,154.1727,5817.0
2025-01-08 14:30:00,154.77,154.92,154.08,154.79,6001.0,153.924,154.0732,153.2378,153.9439,6001.0
2025-01-08 15:00:00,154.78,154.96,154.5,154.88,23974.0,153.934,154.113,153.6555,154.0334,23974.0
2025-01-08 15:30:00,154.96,155.61,154.56,155.28,40861.0,154.113,154.7594,153.7152,154.4312,40861.0
2025-01-10 09:30:00,152.87,153.56,150.13,151.22,7730.0,152.0344,152.7206,149.3094,150.3934,7730.0
2025-01-10 10:00:00,151.21,151.28,149.58,151.11,8171.0,150.3835,150.4531,148.7624,150.284,8171.0
2025-01-10 10:30:00,150.96,151.07,149.43,149.87,36156.0,150.1348,150.2442,148.6132,149.0508,36156.0
2025-01-10 11:00:00,149.75,149.96,148.67,148.67,27032.0,148.9315,149.1403,147.8574,147.8574,27032.0
2025-01-10 11:30:00,148.72,149.13,148.33,148.49,7445.0,147.9071,148.3148,147.5192,147.6783,7445.0
2025-01-10 12:00:00,148.31,148.72,147.73,148.43,8420.0,147.4993,147.9071,146.9225,147.6187,8420.0
2025-01-10 12:30:00,148.63,149.03,148.07,148.89,11127.0,147.8176,148.2154,147.2606,148.0762,11127.0
2025-01-10 13:00:00,148.66,149.05,148.44,148.71,23791.0,147.8474,148.2353,147.6286,147.8971,23791.0
2025-01-10 13:30:00,148.91,148.99,148.02,148.55,14223.0,148.096,148.1756,147.2109,147.738,14223.0
2025-01-10 14:00:00,148.49,148.49,147.46,147.95,14973.0,147.6783,147.6783,146.654,147.1413,14973.0
2025-01-10 14:30:00,147.97,147.99,147.42,147.81,22615.0,147.1612,147.1811,146.6142,147.0021,22615.0
2025-01-10 15:00:00,147.86,148.46,147.57,148.23,12146.0,147.0518,147.6485,146.7634,147.4198,12146.0
2025-01-10 15:30:00,148.18,149.53,148.09,149.24,83695.0,147.37,148.7127,147.2805,148.4242,83695.0
2025-01-13 09:30:00,148.14,151.03,148.14,150.92,9576.0,147.3303,150.2045,147.3303,150.0951,9576.0
2025-01-13 10:00:00,150.84,151.79,149.95,150.02,21324.0,150.0155,150.9603,149.1304,149.2,21324.0
2025-01-13 10:30:00,150.04,150.4,149.8,149.99,22669.0,149.2199,149.5779,148.9812,149.1701,22669.0
2025-01-13 11:00:00,150.0,151.3,149.31,150.94,35948.0,149.1801,150.473,148.4939,150.115,35948.0
2025-01-13 11:30:00,150.71,150.76,149.48,149.61,13294.0,149.8862,149.9359,148.6629,148.7922,13294.0
2025-01-13 12:00:00,149.5,150.52,149.5,150.2,9443.0,148.6828,149.6972,148.6828,149.379,9443.0
2025-01-13 12:30:00,150.18,150.38,149.97,150.21,10195.0,149.3591,149.558,149.1503,149.3889,10195.0
2025-01-13 13:00:00,150.37,150.92,150.34,150.87,8036.0,149.5481,150.0951,149.5182,150.0453,8036.0
2025-01-13 13:30:00,150.97,151.63,150.92,151.23,10394.0,150.1448,150.8012,150.0951,150.4034,10394.0
2025-01-13 14:00:00,151.29,151.46,150.96,151.46,4614.0,150.463,150.6321,150.1348,150.6321,4614.0
2025-01-13 14:30:00,151.53,151.82,151.2,151.63,7017.0,150.7017,150.9901,150.3735,150.8012,7017.0
2025-01-13 15:00:00,151.63,152.17,151.44,151.76,18352.0,150.8012,151.3382,150.6122,150.9305,18352.0
2025-01-13 15:30:00,151.76,152.97,151.74,151.79,143541.0,150.9305,152.1339,150.9106,150.9603,143541.0
2025-01-14 09:30:00,153.72,155.99,153.24,154.06,9426.0,152.8798,155.1373,152.4024,153.2179,9426.0
2025-01-14 10:00:00,154.6,157.04,154.6,155.79,26789.0,153.7549,156.1816,153.7549,154.9384,26789.0
2025-01-14 10:30:00,155.75,156.01,155.09,155.09,3300.0,154.8987,155.1572,154.2423,154.2423,3300.0
2025-01-14 11:00:00,155.08,155.08,153.62,153.77,9365.0,154.2323,154.2323,152.7803,152.9295,9365.0
2025-01-14 11:30:00,153.81,153.82,153.21,153.22,5343.0,152.9693,152.9792,152.3725,152.3825,5343.0
2025-01-14 12:00:00,152.95,153.33,152.64,152.89,4798.0,152.114,152.4919,151.8057,152.0543,4798.0
2025-01-14 12:30:00,152.7,153.44,152.67,153.4,7943.0,151.8653,152.6013,151.8355,152.5615,7943.0
2025-01-14 13:00:00,153.37,154.29,153.31,154.28,9915.0,152.5317,153.4466,152.472,153.4367,9915.0
2025-01-14 13:30:00,154.39,154.66,154.22,154.31,10725.0,153.5461,153.8146,153.377,153.4665,10725.0
2025-01-14 14:00:00,154.36,154.96,153.98,154.9,27750.0,153.5163,154.113,153.1383,154.0533,27750.0
2025-01-14 14:30:00,155.0,155.0,154.1,154.1,18302.0,154.1528,154.1528,153.2577,153.2577,18302.0
2025-01-14 15:00:00,154.06,155.34,153.46,155.34,10415.0,153.2179,154.4909,152.6212,154.4909,10415.0
2025-01-14 15:30:00,155.34,155.68,154.77,155.41,54912.0,154.4909,154.829,153.924,154.5605,54912.0
2025-01-15 09:30:00,160.36,161.5,158.94,159.6,43884.0,159.4835,160.6172,158.0712,158.7276,43884.0
2025-01-15 10:00:00,159.65,160.83,159.45,160.08,31952.0,158.7773,159.9509,158.5784,159.205,31952.0
2025-01-15 10:30:00,160.09,160.75,158.0,158.34,20531.0,159.2149,159.8713,157.1364,157.4745,20531.0
2025-01-15 11:00:00,158.27,158.52,157.67,158.03,11261.0,157.4049,157.6535,156.8082,157.1662,11261.0
2025-01-15 11:30:00,157.69,157.7,156.83,157.7,7442.0,156.8281,156.838,155.9728,156.838,7442.0
2025-01-15 12:00:00,157.7,158.0,157.22,157.5,6607.0,156.838,157.1364,156.3606,156.6391,6607.0
2025-01-15 12:30:00,157.53,158.38,157.28,157.31,6762.0,156.6689,157.5143,156.4203,156.4501,6762.0
2025-01-15 13:00:00,157.07,157.64,157.07,157.63,3933.0,156.2114,156.7783,156.2114,156.7684,3933.0
2025-01-15 13:30:00,157.46,157.52,157.15,157.45,2722.0,156.5993,156.659,156.291,156.5894,2722.0
2025-01-15 14:00:00,157.34,157.42,156.69,157.02,5744.0,156.48,156.5595,155.8335,156.1617,5744.0
2025-01-15 14:30:00,157.36,157.74,157.36,157.41,3267.0,156.4999,156.8778,156.4999,156.5496,3267.0
2025-01-15 15:00:00,157.41,157.56,157.0,157.14,9311.0,156.5496,156.6988,156.1418,156.2811,9311.0
2025-01-15 15:30:00,157.13,157.47,156.54,157.35,35019.0,156.2711,156.6093,155.6843,156.4899,35019.0
2025-01-16 09:30:00,156.4,156.99,155.95,156.14,9636.0,155.5451,156.1319,155.0976,155.2865,9636.0
2025-01-16 10:00:00,156.2,156.92,155.79,156.33,8289.0,155.3462,156.0623,154.9384,155.4755,8289.0
2025-01-16 10:30:00,156.85,158.07,156.61,158.07,11937.0,155.9926,157.206,155.754,157.206,11937.0
2025-01-16 11:00:00,158.08,158.93,157.95,158.77,10947.0,157.2159,158.0613,157.0866,157.9022,10947.0
2025-01-16 11:30:00,158.92,159.16,158.4,159.16,4732.0,158.0513,158.29,157.5342,158.29,4732.0
2025-01-16 12:00:00,158.58,159.35,158.53,159.0,8783.0,157.7132,158.479,157.6635,158.1309,8783.0
2025-01-16 12:30:00,158.83,158.85,158.05,158.36,6411.0,157.9618,157.9817,157.1861,157.4944,6411.0
2025-01-16 13:00:00,158.45,158.45,157.94,158.34,1682.0,157.5839,157.5839,157.0767,157.4745,1682.0
2025-01-16 13:30:00,158.0,158.41,157.79,157.88,5842.0,157.1364,157.5441,156.9275,157.017,5842.0
2025-01-16 14:00:00,157.88,158.04,157.2,157.51,6627.0,157.017,157.1761,156.3407,156.649,6627.0
2025-01-16 14:30:00,157.38,158.38,157.37,158.27,8890.0,156.5198,157.5143,156.5098,157.4049,8890.0
2025-01-16 15:00:00,157.98,158.26,157.81,158.13,12643.0,157.1165,157.3949,156.9474,157.2657,12643.0
2025-01-16 15:30:00,158.04,159.14,158.03,158.59,31053.0,157.1761,158.2701,157.1662,157.7231,31053.0
2025-01-17 09:30:00,160.75,160.75,157.24,158.31,15417.0,159.8713,159.8713,156.3805,157.4447,15417.0
2025-01-17 10:00:00,158.7,158.7,156.55,157.13,25672.0,157.8325,157.8325,155.6943,156.2711,25672.0
2025-01-17 10:30:00,157.29,157.77,156.71,157.77,23973.0,156.4302,156.9076,155.8534,156.9076,23973.0
2025-01-17 11:00:00,157.39,158.35,157.36,158.21,8513.0,156.5297,157.4844,156.4999,157.3452,8513.0
2025-01-17 11:30:00,158.42,158.59,157.75,158.39,14847.0,157.5541,157.7231,156.8877,157.5242,14847.0
2025-01-17 12:00:00,158.0,158.83,158.0,158.73,2939.0,157.1364,157.9618,157.1364,157.8624,2939.0
2025-01-17 12:30:00,158.6,158.72,158.05,158.35,5138.0,157.7331,157.8524,157.1861,157.4844,5138.0
2025-01-17 13:00:00,158.35,158.4,157.41,157.81,11991.0,157.4844,157.5342,156.5496,156.9474,11991.0
2025-01-17 13:30:00,157.79,157.96,157.57,157.92,4333.0,156.9275,157.0966,156.7087,157.0568,4333.0
2025-01-17 14:00:00,157.92,157.97,157.49,157.71,3949.0,157.0568,157.1065,156.6292,156.8479,3949.0
2025-01-17 14:30:00,157.41,157.71,157.02,157.3,9038.0,156.5496,156.8479,156.1617,156.4402,9038.0
2025-01-17 15:00:00,157.31,157.32,156.73,156.87,16418.0,156.4501,156.4601,155.8733,156.0125,16418.0
2025-01-17 15:30:00,156.8,157.23,156.07,156.5,62211.0,155.9429,156.3706,155.2169,155.6446,62211.0
2025-01-21 09:30:00,158.16,159.16,157.12,158.35,9315.0,157.2955,158.29,156.2612,157.4844,9315.0
2025-01-21 10:00:00,158.53,159.96,158.23,159.71,9655.0,157.6635,159.0856,157.3651,158.837,9655.0
2025-01-21 10:30:00,159.72,160.68,159.45,160.52,9890.0,158.847,159.8017,158.5784,159.6426,9890.0
2025-01-21 11:00:00,160.3,160.95,159.95,160.64,6223.0,159.4238,160.0702,159.0757,159.7619,6223.0
2025-01-21 11:30:00,161.01,161.29,160.72,160.98,7018.0,160.1299,160.4084,159.8415,160.1001,7018.0
2025-01-21 12:00:00,161.03,161.8,160.89,161.75,7539.0,160.1498,160.9156,160.0106,160.8659,7539.0
2025-01-21 12:30:00,161.6,161.85,160.92,161.74,5903.0,160.7167,160.9653,160.0404,160.8559,5903.0
2025-01-21 13:00:00,162.04,162.04,160.9,160.9,5277.0,161.1543,161.1543,160.0205,160.0205,5277.0
2025-01-21 13:30:00,161.14,161.55,160.82,160.83,14371.0,160.2592,160.667,159.9409,159.9509,14371.0
2025-01-21 14:00:00,160.87,160.89,160.41,160.41,11033.0,159.9907,160.0106,159.5332,159.5332,11033.0
2025-01-21 14:30:00,160.48,161.5,160.48,161.46,22848.0,159.6028,160.6172,159.6028,160.5774,22848.0
2025-01-21 15:00:00,161.26,161.6,160.9,161.54,21075.0,160.3785,160.7167,160.0205,160.657,21075.0
2025-01-21 15:30:00,161.32,162.48,161.25,162.0,55456.0,160.4382,161.5919,160.3686,161.1145,55456.0
2025-01-22 09:30:00,163.2,164.62,162.3,162.83,16546.0,162.3079,163.7202,161.4129,161.94,16546.0
2025-01-22 10:00:00,162.54,163.0,162.29,162.37,5526.0,161.6515,162.109,161.4029,161.4825,5526.0
2025-01-22 10:30:00,162.39,163.04,162.38,162.71,16935.0,161.5024,162.1488,161.4924,161.8206,16935.0
2025-01-22 11:00:00,162.99,163.57,162.63,163.13,28685.0,162.0991,162.6759,161.7411,162.2383,28685.0
2025-01-22 11:30:00,163.1,163.42,162.96,163.08,6788.0,162.2085,162.5267,162.0693,162.1886,6788.0
2025-01-22 12:00:00,163.1,163.69,163.0,163.36,9307.0,162.2085,162.7953,162.109,162.4671,9307.0
2025-01-22 12:30:00,163.23,163.61,162.97,162.97,18181.0,162.3378,162.7157,162.0792,162.0792,18181.0
2025-01-22 13:00:00,163.0,163.82,163.0,163.82,6822.0,162.109,162.9246,162.109,162.9246,6822.0
2025-01-22 13:30:00,163.74,164.54,162.97,163.08,32782.0,162.845,163.6406,162.0792,162.1886,32782.0
2025-01-22 14:00:00,162.88,162.88,161.67,161.67,16228.0,161.9897,161.9897,160.7863,160.7863,16228.0
2025-01-22 14:30:00,161.71,162.47,161.71,162.28,7903.0,160.8261,161.5819,160.8261,161.393,7903.0
2025-01-22 15:00:00,162.26,162.55,161.96,161.96,13769.0,161.3731,161.6615,161.0747,161.0747,13769.0
2025-01-22 15:30:00,161.94,162.56,161.71,162.15,23683.0,161.0548,161.6714,160.8261,161.2637,23683.0
2025-01-23 09:30:00,161.43,161.49,160.54,160.89,6614.0,160.5476,160.6073,159.6625,160.0106,6614.0
2025-01-23 10:00:00,161.08,162.43,160.93,161.68,10811.0,160.1995,161.5421,160.0503,160.7962,10811.0
2025-01-23 10:30:00,162.01,162.47,161.58,162.33,11617.0,161.1244,161.5819,160.6968,161.4427,11617.0
2025-01-23 11:00:00,162.41,163.83,162.3,163.63,8592.0,161.5223,162.9345,161.4129,162.7356,8592.0
2025-01-23 11:30:00,163.42,163.68,163.33,163.68,2790.0,162.5267,162.7853,162.4372,162.7853,2790.0
2025-01-23 12:00:00,163.62,165.08,163.62,164.88,11756.0,162.7256,164.1777,162.7256,163.9788,11756.0
2025-01-23 12:30:00,164.87,165.88,164.87,165.52,13372.0,163.9688,164.9733,163.9688,164.6153,13372.0
2025-01-23 13:00:00,165.47,166.41,165.47,165.88,9899.0,164.5655,165.5004,164.5655,164.9733,9899.0
2025-01-23 13:30:00,165.99,166.8,165.89,166.63,19741.0,165.0827,165.8883,164.9832,165.7192,19741.0
2025-01-23 14:00:00,166.62,166.98,166.39,166.65,15036.0,165.7092,166.0673,165.4805,165.7391,15036.0
2025-01-23 14:30:00,166.65,166.65,166.06,166.46,21477.0,165.7391,165.7391,165.1523,165.5501,21477.0
2025-01-23 15:00:00,166.34,166.51,166.07,166.1,15237.0,165.4308,165.5998,165.1623,165.1921,15237.0
2025-01-23 15:30:00,166.12,167.42,166.02,167.19,93389.0,165.212,166.5049,165.1125,166.2761,93389.0
2025-01-24 09:30:00,167.27,167.68,165.58,166.08,10887.0,166.3557,166.7635,164.6749,165.1722,10887.0
2025-01-24 10:00:00,166.15,167.28,165.97,167.28,10046.0,165.2418,166.3656,165.0628,166.3656,10046.0
2025-01-24 10:30:00,167.09,167.4,165.25,165.34,16080.0,166.1767,166.485,164.3467,164.4362,16080.0
2025-01-24 11:00:00,165.22,166.8,165.22,166.41,8942.0,164.3169,165.8883,164.3169,165.5004,8942.0
2025-01-24 11:30:00,166.45,166.63,166.15,166.42,9687.0,165.5402,165.7192,165.2418,165.5103,9687.0
2025-01-24 12:00:00,166.42,167.14,166.42,166.8,6150.0,165.5103,166.2264,165.5103,165.8883,6150.0
2025-01-24 12:30:00,166.8,167.78,166.27,166.47,6763.0,165.8883,166.8629,165.3612,165.5601,6763.0
2025-01-24 13:00:00,166.52,166.52,165.74,166.01,4038.0,165.6098,165.6098,164.8341,165.1026,4038.0
2025-01-24 13:30:00,166.18,166.18,165.01,165.55,5011.0,165.2717,165.2717,164.108,164.6451,5011.0
2025-01-24 14:00:00,165.4,165.69,165.3,165.37,4214.0,164.4959,164.7843,164.3965,164.4661,4214.0
2025-01-24 14:30:00,165.49,165.68,165.27,165.27,6974.0,164.5854,164.7744,164.3666,164.3666,6974.0
2025-01-24 15:00:00,165.25,165.29,164.52,164.61,4080.0,164.3467,164.3865,163.6207,163.7102,4080.0
2025-01-24 15:30:00,164.63,165.58,164.21,165.44,36554.0,163.7301,164.6749,163.3124,164.5357,36554.0
2025-01-27 09:30:00,163.84,163.84,160.4,162.38,12555.0,162.9444,162.9444,159.5232,161.4924,12555.0
2025-01-27 10:00:00,162.68,162.85,160.72,161.59,31318.0,161.7908,161.9599,159.8415,160.7067,31318.0
2025-01-27 10:30:00,161.95,162.55,161.2,161.93,12253.0,161.0648,161.6615,160.3189,161.0449,12253.0
2025-01-27 11:00:00,161.54,162.05,160.41,160.71,10668.0,160.657,161.1642,159.5332,159.8315,10668.0
2025-01-27 11:30:00,160.41,161.62,159.3,161.43,20600.0,159.5332,160.7366,158.4293,160.5476,20600.0
2025-01-27 12:00:00,161.43,162.77,161.13,162.64,8718.0,160.5476,161.8803,160.2493,161.751,8718.0
2025-01-27 12:30:00,162.63,163.02,161.81,161.94,18607.0,161.7411,162.1289,160.9255,161.0548,18607.0
2025-01-27 13:00:00,161.94,162.38,160.76,160.76,14264.0,161.0548,161.4924,159.8813,159.8813,14264.0
2025-01-27 13:30:00,160.63,162.59,160.63,161.69,22235.0,159.752,161.7013,159.752,160.8062,22235.0
2025-01-27 14:00:00,161.67,162.61,161.52,162.61,10082.0,160.7863,161.7212,160.6371,161.7212,10082.0
2025-01-27 14:30:00,162.9,162.94,161.28,161.54,7814.0,162.0096,162.0494,160.3984,160.657,7814.0
2025-01-27 15:00:00,161.44,163.27,161.44,162.96,9839.0,160.5576,162.3776,160.5576,162.0693,9839.0
2025-01-27 15:30:00,163.14,163.7,162.69,162.91,69617.0,162.2483,162.8052,161.8007,162.0195,69617.0
2025-01-28 09:30:00,162.29,163.0,159.66,161.31,7060.0,161.4029,162.109,158.7873,160.4283,7060.0
2025-01-28 10:00:00,160.88,161.46,159.93,160.41,11664.0,160.0006,160.5774,159.0558,159.5332,11664.0
2025-01-28 10:30:00,160.59,160.85,160.07,160.3,10130.0,159.7122,159.9708,159.195,159.4238,10130.0
2025-01-28 11:00:00,160.61,160.9,159.12,159.41,5586.0,159.7321,160.0205,158.2502,158.5387,5586.0
2025-01-28 11:30:00,158.99,159.44,157.86,158.55,25854.0,158.121,158.5685,156.9971,157.6834,25854.0
2025-01-28 12:00:00,158.56,159.48,158.52,159.38,17220.0,157.6933,158.6083,157.6535,158.5088,17220.0
2025-01-28 12:30:00,159.23,159.6,159.1,159.5,5927.0,158.3596,158.7276,158.2303,158.6282,5927.0
2025-01-28 13:00:00,159.6,160.68,159.48,160.19,8672.0,158.7276,159.8017,158.6083,159.3144,8672.0
2025-01-28 13:30:00,160.2,160.73,160.0,160.4,8153.0,159.3243,159.8514,159.1254,159.5232,8153.0
2025-01-28 14:00:00,160.47,161.25,160.12,160.78,10319.0,159.5929,160.3686,159.2448,159.9012,10319.0
2025-01-28 14:30:00,160.76,161.18,160.45,161.04,7540.0,159.8813,160.299,159.573,160.1597,7540.0
2025-01-28 15:00:00,160.96,161.26,160.7,161.18,12095.0,160.0802,160.3785,159.8216,160.299,12095.0
2025-01-28 15:30:00,161.1,161.57,160.57,160.79,33524.0,160.2194,160.6868,159.6923,159.9111,33524.0
2025-01-29 09:30:00,160.99,161.97,160.6,161.5,4171.0,160.11,161.0847,159.7222,160.6172,4171.0
2025-01-29 10:00:00,161.51,162.84,161.47,162.0,7316.0,160.6272,161.9499,160.5874,161.1145,7316.0
2025-01-29 10:30:00,161.6,161.87,160.88,161.13,6633.0,160.7167,160.9852,160.0006,160.2493,6633.0
2025-01-29 11:00:00,161.17,161.21,160.83,160.87,3552.0,160.289,160.3288,159.9509,159.9907,3552.0
2025-01-29 11:30:00,161.06,161.77,161.03,161.48,2709.0,160.1796,160.8858,160.1498,160.5973,2709.0
2025-01-29 12:00:00,161.47,161.97,161.32,161.97,3014.0,160.5874,161.0847,160.4382,161.0847,3014.0
2025-01-29 12:30:00,161.97,162.13,161.78,161.78,1742.0,161.0847,161.2438,160.8957,160.8957,1742.0
2025-01-29 13:00:00,161.69,162.18,161.43,162.18,3721.0,160.8062,161.2935,160.5476,161.2935,3721.0
2025-01-29 13:30:00,162.11,162.17,161.7,161.97,2255.0,161.2239,161.2836,160.8161,161.0847,2255.0
2025-01-29 14:00:00,161.98,161.98,159.93,159.95,3700.0,161.0946,161.0946,159.0558,159.0757,3700.0
2025-01-29 14:30:00,159.96,161.42,159.79,160.53,13945.0,159.0856,160.5377,158.9166,159.6525,13945.0
2025-01-29 15:00:00,159.95,160.68,159.7,160.3,8757.0,159.0757,159.8017,158.8271,159.4238,8757.0
2025-01-29 15:30:00,160.34,161.01,159.99,160.68,19051.0,159.4636,160.1299,159.1155,159.8017,19051.0
2025-01-30 09:30:00,163.44,163.44,162.09,163.06,16139.0,162.5466,162.5466,161.204,162.1687,16139.0
2025-01-30 10:00:00,162.94,164.53,162.94,163.56,6306.0,162.0494,163.6307,162.0494,162.666,6306.0
2025-01-30 10:30:00,163.44,164.42,162.95,163.18,10629.0,162.5466,163.5213,162.0593,162.288,10629.0
2025-01-30 11:00:00,163.36,164.12,163.14,163.9,7737.0,162.4671,163.2229,162.2483,163.0041,7737.0
2025-01-30 11:30:00,164.33,165.4,164.28,164.48,17032.0,163.4318,164.4959,163.382,163.5809,17032.0
2025-01-30 12:00:00,164.5,164.5,162.98,163.21,7843.0,163.6008,163.6008,162.0891,162.3179,7843.0
2025-01-30 12:30:00,163.31,164.05,163.14,163.96,6623.0,162.4173,163.1533,162.2483,163.0638,6623.0
2025-01-30 13:00:00,163.8,164.46,163.79,164.25,12848.0,162.9047,163.5611,162.8947,163.3522,12848.0
2025-01-30 13:30:00,164.36,164.86,164.2,164.46,7655.0,163.4616,163.9589,163.3025,163.5611,7655.0
2025-01-30 14:00:00,164.45,164.79,164.42,164.58,9854.0,163.5511,163.8892,163.5213,163.6804,9854.0
2025-01-30 14:30:00,164.57,164.72,164.17,164.45,15745.0,163.6705,163.8196,163.2726,163.5511,15745.0
2025-01-30 15:00:00,164.5,165.23,164.5,164.91,13348.0,163.6008,164.3268,163.6008,164.0086,13348.0
2025-01-30 15:30:00,164.91,165.08,160.92,162.99,87894.0,164.0086,164.1777,160.0404,162.0991,87894.0
2025-01-31 09:30:00,163.38,163.38,161.13,161.27,13420.0,162.487,162.487,160.2493,160.3885,13420.0
2025-01-31 10:00:00,161.5,161.5,159.95,160.38,12128.0,160.6172,160.6172,159.0757,159.5034,12128.0
2025-01-31 10:30:00,159.78,160.58,159.71,160.02,54342.0,158.9066,159.7023,158.837,159.1453,54342.0
2025-01-31 11:00:00,159.95,161.32,159.49,161.31,31377.0,159.0757,160.4382,158.6182,160.4283,31377.0
2025-01-31 11:30:00,160.9,161.08,160.43,160.66,19748.0,160.0205,160.1995,159.5531,159.7818,19748.0
2025-01-31 12:00:00,160.55,161.68,160.29,161.5,54541.0,159.6724,160.7962,159.4138,160.6172,54541.0
2025-01-31 12:30:00,161.54,162.36,161.32,161.51,49746.0,160.657,161.4725,160.4382,160.6272,49746.0
2025-01-31 13:00:00,161.53,161.74,159.55,159.7,22087.0,160.6471,160.8559,158.6779,158.8271,22087.0
2025-01-31 13:30:00,159.15,159.92,158.86,159.39,12345.0,158.2801,159.0459,157.9917,158.5188,12345.0
2025-01-31 14:00:00,159.2,159.32,157.51,158.46,36587.0,158.3298,158.4491,156.649,157.5938,36587.0
2025-01-31 14:30:00,158.5,158.65,157.3,158.27,43615.0,157.6336,157.7828,156.4402,157.4049,43615.0
2025-01-31 15:00:00,158.09,158.27,157.07,158.01,24966.0,157.2259,157.4049,156.2114,157.1463,24966.0
2025-01-31 15:30:00,158.09,160.13,157.93,158.67,126733.0,157.2259,159.2547,157.0667,157.8027,126733.0
2025-02-03 09:30:00,149.23,152.39,148.74,151.06,103928.0,148.4143,151.557,147.927,150.2343,103928.0
2025-02-03 10:00:00,150.64,153.18,149.56,153.18,100323.0,149.8166,152.3427,148.7425,152.3427,100323.0
2025-02-03 10:30:00,152.98,154.89,152.67,154.29,72025.0,152.1438,154.0434,151.8355,153.4466,72025.0
2025-02-03 11:00:00,154.08,154.58,153.11,153.65,27644.0,153.2378,153.7351,152.2731,152.8101,27644.0
2025-02-03 11:30:00,153.84,154.17,152.98,153.0,13734.0,152.9991,153.3273,152.1438,152.1637,13734.0
2025-02-03 12:00:00,153.09,153.1,152.48,152.78,9334.0,152.2532,152.2631,151.6465,151.9449,9334.0
2025-02-03 12:30:00,152.67,152.76,152.04,152.31,5592.0,151.8355,151.925,151.2089,151.4775,5592.0
2025-02-03 13:00:00,151.83,152.73,151.76,152.61,33614.0,151.0001,151.8952,150.9305,151.7758,33614.0
2025-02-03 13:30:00,152.46,152.92,152.2,152.3,3655.0,151.6266,152.0841,151.3681,151.4675,3655.0
2025-02-03 14:00:00,152.55,153.1,152.51,152.91,6670.0,151.7162,152.2631,151.6764,152.0742,6670.0
2025-02-03 14:30:00,152.98,153.89,152.86,153.62,9243.0,152.1438,153.0488,152.0245,152.7803,9243.0
2025-02-03 15:00:00,153.47,153.66,152.83,152.94,12947.0,152.6311,152.8201,151.9946,152.104,12947.0
2025-02-03 15:30:00,152.87,153.17,151.71,151.96,60791.0,152.0344,152.3328,150.8807,151.1294,60791.0
2025-02-04 09:30:00,156.56,157.05,153.88,155.03,36619.0,155.7042,156.1916,153.0389,154.1826,36619.0
2025-02-04 10:00:00,155.02,155.99,154.35,155.09,36058.0,154.1727,155.1373,153.5063,154.2423,36058.0
2025-02-04 10:30:00,154.76,155.38,154.62,154.63,15912.0,153.9141,154.5307,153.7748,153.7848,15912.0
2025-02-04 11:00:00,155.0,155.85,154.84,155.47,10749.0,154.1528,154.9981,153.9936,154.6202,10749.0
2025-02-04 11:30:00,155.7,155.97,154.97,155.19,22853.0,154.8489,155.1175,154.1229,154.3417,22853.0
2025-02-04 12:00:00,155.28,155.57,154.87,155.1,35938.0,154.4312,154.7196,154.0235,154.2522,35938.0
2025-02-04 12:30:00,155.17,156.31,155.04,156.03,34912.0,154.3218,155.4556,154.1925,155.1771,34912.0
2025-02-04 13:00:00,156.14,156.14,154.97,154.97,4939.0,155.2865,155.2865,154.1229,154.1229,4939.0
2025-02-04 13:30:00,155.15,155.15,154.0,154.14,5453.0,154.3019,154.3019,153.1582,153.2975,5453.0
2025-02-04 14:00:00,154.05,155.12,154.05,154.59,8002.0,153.208,154.2721,153.208,153.745,8002.0
2025-02-04 14:30:00,154.62,154.95,154.46,154.6,10238.0,153.7748,154.103,153.6157,153.7549,10238.0
2025-02-04 15:00:00,154.59,155.01,154.43,154.78,13022.0,153.745,154.1627,153.5859,153.934,13022.0
2025-02-04 15:30:00,154.78,155.46,154.54,154.85,113068.0,153.934,154.6102,153.6953,154.0036,113068.0
2025-02-05 09:30:00,154.45,155.85,153.43,153.44,15628.0,153.6058,154.9981,152.5913,152.6013,15628.0
2025-02-05 10:00:00,154.35,154.39,152.87,153.88,17062.0,153.5063,153.5461,152.0344,153.0389,17062.0
2025-02-05 10:30:00,154.0,155.56,153.76,155.28,15302.0,153.1582,154.7097,152.9195,154.4312,15302.0
2025-02-05 11:00:00,155.25,155.52,154.84,155.26,15918.0,154.4014,154.6699,153.9936,154.4113,15918.0
2025-02-05 11:30:00,155.29,155.75,155.07,155.26,19984.0,154.4412,154.8987,154.2224,154.4113,19984.0
2025-02-05 12:00:00,155.21,155.9,155.21,155.36,26564.0,154.3616,155.0478,154.3616,154.5108,26564.0
2025-02-05 12:30:00,155.48,155.62,154.75,155.24,16732.0,154.6301,154.7694,153.9041,154.3914,16732.0
2025-02-05 13:00:00,155.26,155.49,155.1,155.1,16275.0,154.4113,154.6401,154.2522,154.2522,16275.0
2025-02-05 13:30:00,155.27,155.43,154.84,155.0,39554.0,154.4213,154.5804,153.9936,154.1528,39554.0
2025-02-05 14:00:00,154.87,155.02,154.59,154.85,25684.0,154.0235,154.1727,153.745,154.0036,25684.0
2025-02-05 14:30:00,154.81,155.05,154.35,154.35,39261.0,153.9638,154.2025,153.5063,153.5063,39261.0
2025-02-05 15:00:00,154.32,155.28,154.24,155.13,18093.0,153.4765,154.4312,153.3969,154.2821,18093.0
2025-02-05 15:30:00,155.13,155.36,154.54,154.82,114626.0,154.2821,154.5108,153.6953,153.9737,114626.0
2025-02-06 09:30:00,152.0,152.0,147.48,150.53,103432.0,151.1692,151.1692,146.6739,149.7072,103432.0
2025-02-06 10:00:00,150.28,150.99,144.84,145.06,89481.0,149.4586,150.1647,144.0483,144.2671,89481.0
2025-02-06 10:30:00,144.93,146.53,143.15,143.3,66564.0,144.1378,145.7291,142.3675,142.5167,66564.0
2025-02-06 11:00:00,142.94,147.42,142.9,146.63,113410.0,142.1587,146.6142,142.1189,145.8285,113410.0
2025-02-06 11:30:00,146.48,147.65,145.09,145.97,33218.0,145.6793,146.8429,144.2969,145.1721,33218.0
2025-02-06 12:00:00,146.55,146.62,143.62,143.82,31844.0,145.7489,145.8186,142.835,143.0339,31844.0
2025-02-06 12:30:00,143.78,146.46,143.78,145.09,48286.0,142.9941,145.6594,142.9941,144.2969,48286.0
2025-02-06 13:00:00,145.13,146.49,145.13,145.78,24171.0,144.3367,145.6893,144.3367,144.9832,24171.0
2025-02-06 13:30:00,145.75,146.03,144.88,145.0,25651.0,144.9533,145.2318,144.0881,144.2074,25651.0
2025-02-06 14:00:00,145.0,145.19,143.98,144.21,15213.0,144.2074,144.3964,143.193,143.4217,15213.0
2025-02-06 14:30:00,143.98,145.34,143.67,145.0,30320.0,143.193,144.5456,142.8847,144.2074,30320.0
2025-02-06 15:00:00,144.94,145.1,144.44,145.02,40307.0,144.1477,144.3069,143.6505,144.2273,40307.0
2025-02-06 15:30:00,145.02,145.34,142.1,142.85,206611.0,144.2273,144.5456,141.3233,142.0692,206611.0
2025-02-07 09:30:00,143.75,144.09,141.46,141.79,20069.0,142.9643,143.3024,140.6868,141.015,20069.0
2025-02-07 10:00:00,141.29,142.12,140.37,141.1,63466.0,140.5177,141.3432,139.6027,140.3287,63466.0
2025-02-07 10:30:00,141.09,141.27,139.69,139.96,25087.0,140.3188,140.4978,138.9264,139.195,25087.0
2025-02-07 11:00:00,140.08,141.22,139.82,140.46,23741.0,139.3143,140.4481,139.0557,139.6922,23741.0
2025-02-07 11:30:00,140.46,141.02,140.03,140.09,31023.0,139.6922,140.2492,139.2646,139.3243,31023.0
2025-02-07 12:00:00,140.04,141.24,140.04,140.73,8286.0,139.2745,140.468,139.2745,139.9608,8286.0
2025-02-07 12:30:00,140.8,141.21,140.7,140.77,12237.0,140.0304,140.4381,139.9309,140.0005,12237.0
2025-02-07 13:00:00,140.93,141.11,140.28,140.49,20390.0,140.1597,140.3387,139.5132,139.7221,20390.0
2025-02-07 13:30:00,140.46,140.5,139.4,139.81,31709.0,139.6922,139.732,138.638,139.0458,31709.0
2025-02-07 14:00:00,139.68,140.02,139.0,139.0,32936.0,138.9165,139.2546,138.2402,138.2402,32936.0
2025-02-07 14:30:00,139.02,139.23,138.69,138.69,25715.0,138.2601,138.469,137.9319,137.9319,25715.0
2025-02-07 15:00:00,138.69,139.0,138.5,138.9,35022.0,137.9319,138.2402,137.743,138.1408,35022.0
2025-02-07 15:30:00,138.76,139.45,138.1,139.05,169376.0,138.0015,138.6878,137.3451,138.2899,169376.0
2025-02-10 09:30:00,140.12,140.59,138.69,138.69,17666.0,139.3541,139.8215,137.9319,137.9319,17666.0
2025-02-10 10:00:00,138.74,139.17,138.24,138.37,27537.0,137.9816,138.4093,137.4844,137.6137,27537.0
2025-02-10 10:30:00,138.47,138.67,136.94,136.94,33247.0,137.7131,137.912,136.1915,136.1915,33247.0
2025-02-10 11:00:00,137.21,137.49,136.6,136.68,12659.0,136.46,136.7385,135.8533,135.9329,12659.0
2025-02-10 11:30:00,136.88,136.98,136.61,136.69,15927.0,136.1318,136.2313,135.8633,135.9428,15927.0
2025-02-10 12:00:00,136.84,136.96,136.16,136.39,22056.0,136.092,136.2114,135.4157,135.6445,22056.0
2025-02-10 12:30:00,136.54,137.23,136.33,137.09,29807.0,135.7937,136.4799,135.5848,136.3407,29807.0
2025-02-10 13:00:00,137.13,138.22,137.09,137.1,27566.0,136.3804,137.4645,136.3407,136.3506,27566.0
2025-02-10 13:30:00,137.18,137.54,137.03,137.24,13104.0,136.4302,136.7882,136.281,136.4898,13104.0
2025-02-10 14:00:00,137.19,137.19,136.44,136.53,15610.0,136.4401,136.4401,135.6942,135.7837,15610.0
2025-02-10 14:30:00,136.57,137.04,136.53,136.61,14125.0,135.8235,136.2909,135.7837,135.8633,14125.0
2025-02-10 15:00:00,136.59,137.03,136.27,136.94,33934.0,135.8434,136.281,135.5251,136.1915,33934.0
2025-02-10 15:30:00,136.93,137.27,136.36,136.51,108263.0,136.1815,136.5197,135.6146,135.7638,108263.0
2025-02-11 09:30:00,135.0,136.69,134.96,136.24,33821.0,134.2621,135.9428,134.2223,135.4953,33821.0
2025-02-11 10:00:00,136.2,136.49,135.01,135.21,17812.0,135.4555,135.7439,134.272,134.4709,17812.0
2025-02-11 10:30:00,135.21,135.63,134.46,135.42,44539.0,134.4709,134.8886,133.725,134.6798,44539.0
2025-02-11 11:00:00,135.47,136.37,135.45,135.96,13405.0,134.7295,135.6246,134.7096,135.2168,13405.0
2025-02-11 11:30:00,135.83,136.51,135.44,136.39,14267.0,135.0875,135.7638,134.6997,135.6445,14267.0
2025-02-11 12:00:00,136.44,136.56,135.71,135.71,5688.0,135.6942,135.8136,134.9682,134.9682,5688.0
2025-02-11 12:30:00,135.73,135.94,135.06,135.23,3509.0,134.9881,135.1969,134.3218,134.4908,3509.0
2025-02-11 13:00:00,135.17,135.35,134.8,134.93,9509.0,134.4312,134.6102,134.0632,134.1925,9509.0
2025-02-11 13:30:00,134.81,135.37,134.8,134.86,6713.0,134.0731,134.6301,134.0632,134.1228,6713.0
2025-02-11 14:00:00,134.83,135.63,134.83,135.63,7937.0,134.093,134.8886,134.093,134.8886,7937.0
2025-02-11 14:30:00,135.69,136.91,135.66,136.86,13538.0,134.9483,136.1616,134.9185,136.1119,13538.0
2025-02-11 15:00:00,136.92,136.92,135.81,136.28,11535.0,136.1716,136.1716,135.0677,135.5351,11535.0
2025-02-11 15:30:00,136.04,136.64,135.58,135.66,67689.0,135.2964,135.8931,134.8389,134.9185,67689.0
2025-02-12 09:30:00,132.08,133.69,131.3,133.69,34034.0,131.358,132.9592,130.5823,132.9592,34034.0
2025-02-12 10:00:00,133.71,134.51,133.15,133.57,68080.0,132.9791,133.7748,132.4222,132.8399,68080.0
2025-02-12 10:30:00,133.58,134.61,133.58,134.47,19185.0,132.8498,133.8742,132.8498,133.735,19185.0
2025-02-12 11:00:00,134.45,134.72,133.74,134.32,22708.0,133.7151,133.9836,133.009,133.5858,22708.0
2025-02-12 11:30:00,134.5,135.95,134.47,135.83,67200.0,133.7648,135.2069,133.735,135.0875,67200.0
2025-02-12 12:00:00,135.86,138.99,135.78,137.18,178359.0,135.1174,138.2303,135.0378,136.4302,178359.0
2025-02-12 12:30:00,137.09,137.1,136.53,136.97,29540.0,136.3407,136.3506,135.7837,136.2213,29540.0
2025-02-12 13:00:00,136.98,137.2,136.34,136.59,22092.0,136.2313,136.4501,135.5948,135.8434,22092.0
2025-02-12 13:30:00,136.63,136.77,136.27,136.37,29783.0,135.8832,136.0224,135.5251,135.6246,29783.0
2025-02-12 14:00:00,136.26,136.86,136.09,136.75,17071.0,135.5152,136.1119,135.3461,136.0025,17071.0
2025-02-12 14:30:00,136.72,137.68,136.5,137.39,62093.0,135.9727,136.9274,135.7539,136.639,62093.0
2025-02-12 15:00:00,137.46,137.7,137.01,137.56,37941.0,136.7086,136.9473,136.2611,136.8081,37941.0
2025-02-12 15:30:00,137.58,139.39,137.49,138.41,259789.0,136.828,138.6281,136.7385,137.6534,259789.0
2025-02-13 09:30:00,138.5,138.95,137.1,138.03,33970.0,137.743,138.1905,136.3506,137.2755,33970.0
2025-02-13 10:00:00,137.87,138.04,136.86,136.9,11281.0,137.1164,137.2855,136.1119,136.1517,11281.0
2025-02-13 10:30:00,137.15,137.51,136.81,136.97,16480.0,136.4003,136.7584,136.0622,136.2213,16480.0
2025-02-13 11:00:00,137.03,137.69,137.03,137.59,6370.0,136.281,136.9374,136.281,136.8379,6370.0
2025-02-13 11:30:00,137.66,137.83,137.49,137.57,7087.0,136.9075,137.0766,136.7385,136.818,7087.0
2025-02-13 12:00:00,137.52,138.01,137.28,137.61,8799.0,136.7683,137.2556,136.5296,136.8578,8799.0
2025-02-13 12:30:00,137.43,137.43,136.92,136.95,5361.0,136.6788,136.6788,136.1716,136.2014,5361.0
2025-02-13 13:00:00,136.93,137.11,136.72,136.93,20610.0,136.1815,136.3605,135.9727,136.1815,20610.0
2025-02-13 13:30:00,136.93,137.14,136.53,137.0,21511.0,136.1815,136.3904,135.7837,136.2511,21511.0
2025-02-13 14:00:00,137.12,137.48,136.83,137.36,9832.0,136.3705,136.7285,136.0821,136.6092,9832.0
2025-02-13 14:30:00,137.39,137.51,136.87,136.92,12418.0,136.639,136.7584,136.1219,136.1716,12418.0
2025-02-13 15:00:00,136.97,137.19,136.7,137.11,27525.0,136.2213,136.4401,135.9528,136.3605,27525.0
2025-02-13 15:30:00,137.11,137.37,136.3,136.41,89129.0,136.3605,136.6191,135.555,135.6644,89129.0
2025-02-14 09:30:00,137.85,140.95,137.85,139.52,42696.0,137.0965,140.1796,137.0965,138.7574,42696.0
2025-02-14 10:00:00,139.52,139.91,138.44,138.52,40566.0,138.7574,139.1452,137.6833,137.7628,40566.0
2025-02-14 10:30:00,138.48,140.24,138.48,140.0,21855.0,137.7231,139.4734,137.7231,139.2348,21855.0
2025-02-14 11:00:00,140.19,140.86,139.74,140.17,46818.0,139.4237,140.0901,138.9762,139.4038,46818.0
2025-02-14 11:30:00,140.45,140.69,139.46,140.69,17234.0,139.6823,139.921,138.6977,139.921,17234.0
2025-02-14 12:00:00,140.52,141.14,139.96,140.3,29197.0,139.7519,140.3685,139.195,139.5331,29197.0
2025-02-14 12:30:00,140.3,140.31,139.43,139.44,10872.0,139.5331,139.5431,138.6679,138.6778,10872.0
2025-02-14 13:00:00,139.44,139.44,139.03,139.09,7198.0,138.6778,138.6778,138.2701,138.3297,7198.0
2025-02-14 13:30:00,139.15,139.15,138.8,139.11,9426.0,138.3894,138.3894,138.0413,138.3496,9426.0
2025-02-14 14:00:00,139.17,139.37,138.46,138.47,10171.0,138.4093,138.6082,137.7032,137.7131,10171.0
2025-02-14 14:30:00,138.44,139.01,138.21,138.21,13486.0,137.6833,138.2502,137.4545,137.4545,13486.0
2025-02-14 15:00:00,138.2,138.4,137.81,137.81,28999.0,137.4446,137.6435,137.0567,137.0567,28999.0
2025-02-14 15:30:00,137.75,137.83,136.91,137.14,84933.0,136.9971,137.0766,136.1616,136.3904,84933.0
2025-02-18 09:30:00,137.54,137.54,134.03,134.42,41734.0,136.7882,136.7882,133.2974,133.6853,41734.0
2025-02-18 10:00:00,134.41,136.72,133.75,136.57,52245.0,133.6753,135.9727,133.0189,135.8235,52245.0
2025-02-18 10:30:00,136.58,138.04,136.42,137.26,9695.0,135.8334,137.2855,135.6743,136.5097,9695.0
2025-02-18 11:00:00,137.29,137.29,135.96,136.08,10911.0,136.5396,136.5396,135.2168,135.3362,10911.0
2025-02-18 11:30:00,136.4,136.61,135.99,136.0,12096.0,135.6544,135.8633,135.2467,135.2566,12096.0
2025-02-18 12:00:00,135.98,136.54,135.97,136.12,7731.0,135.2367,135.7937,135.2268,135.376,7731.0
2025-02-18 12:30:00,136.09,136.66,135.7,136.59,11953.0,135.3461,135.913,134.9583,135.8434,11953.0
2025-02-18 13:00:00,136.59,137.3,136.45,136.91,14243.0,135.8434,136.5495,135.7042,136.1616,14243.0
2025-02-18 13:30:00,136.97,137.05,136.7,136.79,9175.0,136.2213,136.3009,135.9528,136.0423,9175.0
2025-02-18 14:00:00,136.67,137.24,136.33,136.4,14352.0,135.923,136.4898,135.5848,135.6544,14352.0
2025-02-18 14:30:00,136.35,137.03,136.27,136.89,8072.0,135.6047,136.281,135.5251,136.1418,8072.0
2025-02-18 15:00:00,136.98,136.98,136.15,136.28,11842.0,136.2313,136.2313,135.4058,135.5351,11842.0
2025-02-18 15:30:00,136.28,136.75,136.09,136.58,59937.0,135.5351,136.0025,135.3461,135.8334,59937.0
2025-02-19 09:30:00,135.0,135.16,134.8,135.16,3598.0,134.2621,134.4212,134.0632,134.4212,3598.0
2025-02-19 10:00:00,134.9,136.38,134.86,135.44,19262.0,134.1626,135.6345,134.1228,134.6997,19262.0
2025-02-19 10:30:00,135.42,135.79,134.29,135.09,15236.0,134.6798,135.0478,133.556,134.3516,15236.0
2025-02-19 11:00:00,135.05,135.28,134.84,135.27,19851.0,134.3118,134.5406,134.103,134.5306,19851.0
2025-02-19 11:30:00,135.25,135.35,134.84,134.85,61087.0,134.5107,134.6102,134.103,134.1129,61087.0
2025-02-19 12:00:00,134.79,135.21,134.76,135.05,12642.0,134.0532,134.4709,134.0234,134.3118,12642.0
2025-02-19 12:30:00,135.08,135.65,135.08,135.64,16222.0,134.3416,134.9085,134.3416,134.8986,16222.0
2025-02-19 13:00:00,135.65,135.73,135.06,135.53,19071.0,134.9085,134.9881,134.3218,134.7892,19071.0
2025-02-19 13:30:00,135.64,135.85,135.49,135.7,9534.0,134.8986,135.1074,134.7494,134.9583,9534.0
2025-02-19 14:00:00,135.68,136.3,135.54,136.06,15225.0,134.9384,135.555,134.7991,135.3163,15225.0
2025-02-19 14:30:00,136.06,136.59,136.05,136.46,14219.0,135.3163,135.8434,135.3063,135.7141,14219.0
2025-02-19 15:00:00,136.43,136.71,135.84,135.84,21137.0,135.6843,135.9627,135.0975,135.0975,21137.0
2025-02-19 15:30:00,136.04,136.56,135.88,136.01,84675.0,135.2964,135.8136,135.1373,135.2666,84675.0
2025-02-20 09:30:00,136.19,136.19,134.4,134.41,6530.0,135.4456,135.4456,133.6654,133.6753,6530.0
2025-02-20 10:00:00,134.68,135.62,134.62,134.69,23669.0,133.9438,134.8787,133.8842,133.9538,23669.0
2025-02-20 10:30:00,134.69,134.88,133.94,133.94,8498.0,133.9538,134.1427,133.2079,133.2079,8498.0
2025-02-20 11:00:00,133.84,134.11,133.67,133.99,7358.0,133.1084,133.3769,132.9394,133.2576,7358.0
2025-02-20 11:30:00,133.99,134.59,133.98,134.41,12626.0,133.2576,133.8543,133.2477,133.6753,12626.0
2025-02-20 12:00:00,134.37,134.82,134.27,134.82,14018.0,133.6355,134.0831,133.5361,134.0831,14018.0
2025-02-20 12:30:00,134.77,134.8,134.4,134.61,9383.0,134.0333,134.0632,133.6654,133.8742,9383.0
2025-02-20 13:00:00,134.61,134.88,134.5,134.86,13053.0,133.8742,134.1427,133.7648,134.1228,13053.0
2025-02-20 13:30:00,134.86,135.23,134.71,134.98,39892.0,134.1228,134.4908,133.9737,134.2422,39892.0
2025-02-20 14:00:00,134.97,135.33,134.96,135.33,8520.0,134.2322,134.5903,134.2223,134.5903,8520.0
2025-02-20 14:30:00,135.28,135.61,135.06,135.56,11097.0,134.5406,134.8687,134.3218,134.819,11097.0
2025-02-20 15:00:00,135.47,135.52,135.1,135.32,20155.0,134.7295,134.7792,134.3615,134.5803,20155.0
2025-02-20 15:30:00,135.33,136.14,135.29,136.04,80207.0,134.5903,135.3959,134.5505,135.2964,80207.0
2025-02-21 09:30:00,137.16,137.16,134.9,135.62,27260.0,136.4103,136.4103,134.1626,134.8787,27260.0
2025-02-21 10:00:00,135.44,135.76,134.47,134.47,37279.0,134.6997,135.0179,133.735,133.735,37279.0
2025-02-21 10:30:00,134.54,134.88,134.06,134.43,30534.0,133.8046,134.1427,133.3272,133.6952,30534.0
2025-02-21 11:00:00,134.57,134.89,134.21,134.66,18638.0,133.8344,134.1527,133.4764,133.9239,18638.0
2025-02-21 11:30:00,134.82,134.83,134.15,134.77,26729.0,134.0831,134.093,133.4167,134.0333,26729.0
2025-02-21 12:00:00,134.71,135.41,134.64,135.25,22375.0,133.9737,134.6698,133.904,134.5107,22375.0
2025-02-21 12:30:00,135.25,135.25,134.21,134.22,19943.0,134.5107,134.5107,133.4764,133.4863,19943.0
2025-02-21 13:00:00,134.3,134.53,133.98,134.06,40881.0,133.5659,133.7947,133.2477,133.3272,40881.0
2025-02-21 13:30:00,134.06,134.15,133.52,134.0,49220.0,133.3272,133.4167,132.7902,133.2675,49220.0
2025-02-21 14:00:00,133.98,134.2,132.98,133.28,54269.0,133.2477,133.4665,132.2531,132.5515,54269.0
2025-02-21 14:30:00,133.34,133.85,132.84,133.56,38059.0,132.6112,133.1184,132.1139,132.83,38059.0
2025-02-21 15:00:00,133.56,133.79,133.29,133.62,22434.0,132.83,133.0587,132.5614,132.8896,22434.0
2025-02-21 15:30:00,133.62,134.72,133.49,134.65,217300.0,132.8896,133.9836,132.7603,133.914,217300.0
2025-02-24 09:30:00,135.0,135.45,133.26,133.49,18881.0,134.2621,134.7096,132.5316,132.7603,18881.0
2025-02-24 10:00:00,133.37,133.68,132.1,132.82,43853.0,132.641,132.9493,131.3779,132.094,43853.0
2025-02-24 10:30:00,132.78,133.68,132.72,133.55,28749.0,132.0542,132.9493,131.9945,132.82,28749.0
2025-02-24 11:00:00,133.66,134.1,133.1,134.0,14676.0,132.9294,133.367,132.3725,133.2675,14676.0
2025-02-24 11:30:00,134.0,134.36,133.54,134.12,26947.0,133.2675,133.6256,132.8101,133.3869,26947.0
2025-02-24 12:00:00,134.09,134.32,133.02,133.78,13781.0,133.3571,133.5858,132.2929,133.0488,13781.0
2025-02-24 12:30:00,133.78,134.45,133.66,133.95,31183.0,133.0488,133.7151,132.9294,133.2178,31183.0
2025-02-24 13:00:00,134.09,134.17,133.82,133.92,13883.0,133.3571,133.4366,133.0885,133.188,13883.0
2025-02-24 13:30:00,134.05,134.38,134.0,134.08,15416.0,133.3173,133.6455,133.2675,133.3471,15416.0
2025-02-24 14:00:00,134.13,134.35,133.5,133.7,14628.0,133.3968,133.6156,132.7703,132.9692,14628.0
2025-02-24 14:30:00,133.75,134.21,133.69,133.86,14146.0,133.0189,133.4764,132.9592,133.1283,14146.0
2025-02-24 15:00:00,133.88,134.06,133.51,133.52,25099.0,133.1482,133.3272,132.7802,132.7902,25099.0
2025-02-24 15:30:00,133.61,133.78,133.05,133.4,183754.0,132.8797,133.0488,132.3227,132.6708,183754.0
2025-02-25 09:30:00,133.01,133.43,130.61,130.99,12280.0,132.283,132.7007,129.8961,130.274,12280.0
2025-02-25 10:00:00,130.78,130.78,128.95,129.23,81321.0,130.0651,130.0651,128.2452,128.5236,81321.0
2025-02-25 10:30:00,129.24,131.08,129.23,130.94,20249.0,128.5336,130.3635,128.5236,130.2243,20249.0
2025-02-25 11:00:00,130.97,131.74,130.53,130.63,49778.0,130.2541,131.0199,129.8165,129.916,49778.0
2025-02-25 11:30:00,130.65,130.91,129.94,130.72,39515.0,129.9359,130.1944,129.2297,130.0055,39515.0
2025-02-25 12:00:00,130.77,130.91,130.44,130.91,20477.0,130.0552,130.1944,129.727,130.1944,20477.0
2025-02-25 12:30:00,131.05,132.36,130.99,132.35,17001.0,130.3337,131.6365,130.274,131.6266,17001.0
2025-02-25 13:00:00,132.4,132.51,131.97,132.09,17265.0,131.6763,131.7857,131.2486,131.368,17265.0
2025-02-25 13:30:00,132.16,132.64,132.09,132.33,8325.0,131.4376,131.915,131.368,131.6067,8325.0
2025-02-25 14:00:00,132.4,132.63,131.98,132.06,18240.0,131.6763,131.905,131.2586,131.3382,18240.0
2025-02-25 14:30:00,131.99,133.12,131.99,132.79,26855.0,131.2685,132.3924,131.2685,132.0642,26855.0
2025-02-25 15:00:00,132.83,134.04,132.83,133.5,31584.0,132.1039,133.3073,132.1039,132.7703,31584.0
2025-02-25 15:30:00,133.25,133.44,132.76,133.16,104317.0,132.5216,132.7106,132.0343,132.4321,104317.0
2025-02-26 09:30:00,134.35,135.15,133.24,134.84,5827.0,133.6156,134.4113,132.5117,134.103,5827.0
2025-02-26 10:00:00,134.64,135.95,134.63,134.75,43995.0,133.904,135.2069,133.8941,134.0134,43995.0
2025-02-26 10:30:00,134.77,135.45,134.54,135.45,3742.0,134.0333,134.7096,133.8046,134.7096,3742.0
2025-02-26 11:00:00,135.57,136.27,135.41,136.24,6471.0,134.829,135.5251,134.6698,135.4953,6471.0
2025-02-26 11:30:00,136.0,136.17,135.3,135.3,10847.0,135.2566,135.4257,134.5604,134.5604,10847.0
2025-02-26 12:00:00,135.16,135.81,135.12,135.63,16275.0,134.4212,135.0677,134.3814,134.8886,16275.0
2025-02-26 12:30:00,135.74,135.74,134.47,134.53,31326.0,134.998,134.998,133.735,133.7947,31326.0
2025-02-26 13:00:00,134.54,134.83,134.49,134.51,5568.0,133.8046,134.093,133.7549,133.7748,5568.0
2025-02-26 13:30:00,134.52,134.72,133.47,133.63,18609.0,133.7847,133.9836,132.7404,132.8996,18609.0
2025-02-26 14:00:00,133.75,134.17,133.25,134.03,20210.0,133.0189,133.4366,132.5216,133.2974,20210.0
2025-02-26 14:30:00,134.17,134.17,133.38,133.42,11053.0,133.4366,133.4366,132.6509,132.6907,11053.0
2025-02-26 15:00:00,133.44,134.02,133.41,134.02,9852.0,132.7106,133.2874,132.6808,133.2874,9852.0
2025-02-26 15:30:00,133.75,134.52,133.69,134.4,64503.0,133.0189,133.7847,132.9592,133.6654,64503.0
2025-02-27 09:30:00,134.35,134.35,131.16,132.03,29093.0,133.6156,133.6156,130.4431,131.3083,29093.0
2025-02-27 10:00:00,131.7,133.38,131.33,132.89,19938.0,130.9801,132.6509,130.6121,132.1636,19938.0
2025-02-27 10:30:00,133.09,133.1,131.4,131.4,34942.0,132.3625,132.3725,130.6818,130.6818,34942.0
2025-02-27 11:00:00,131.52,131.75,130.88,130.88,22619.0,130.8011,131.0298,130.1646,130.1646,22619.0
2025-02-27 11:30:00,131.08,131.28,130.29,130.29,19786.0,130.3635,130.5624,129.5778,129.5778,19786.0
2025-02-27 12:00:00,130.46,131.04,130.28,130.97,17117.0,129.7469,130.3237,129.5679,130.2541,17117.0
2025-02-27 12:30:00,131.03,131.04,130.28,130.84,14901.0,130.3138,130.3237,129.5679,130.1248,14901.0
2025-02-27 13:00:00,131.01,131.44,130.92,131.44,7282.0,130.2939,130.7215,130.2044,130.7215,7282.0
2025-02-27 13:30:00,131.3,131.69,130.78,131.15,20319.0,130.5823,130.9702,130.0651,130.4331,20319.0
2025-02-27 14:00:00,131.19,131.26,130.22,130.22,10795.0,130.4729,130.5425,129.5082,129.5082,10795.0
2025-02-27 14:30:00,130.09,130.14,129.26,129.54,47684.0,129.3789,129.4286,128.5535,128.8319,47684.0
2025-02-27 15:00:00,129.77,130.4,129.3,130.19,27350.0,129.0607,129.6872,128.5932,129.4784,27350.0
2025-02-27 15:30:00,130.15,130.45,129.77,129.94,122634.0,129.4386,129.737,129.0607,129.2297,122634.0
2025-02-28 09:30:00,130.0,130.26,128.0,130.18,34451.0,129.2894,129.548,127.3003,129.4684,34451.0
2025-02-28 10:00:00,130.21,130.79,129.91,130.15,31409.0,129.4983,130.0751,129.1999,129.4386,31409.0
2025-02-28 10:30:00,130.15,130.25,129.62,130.2,22831.0,129.4386,129.538,128.9115,129.4883,22831.0
2025-02-28 11:00:00,130.18,130.4,129.68,129.8,18630.0,129.4684,129.6872,128.9712,129.0905,18630.0
2025-02-28 11:30:00,129.8,130.34,129.72,130.24,15390.0,129.0905,129.6276,129.0109,129.5281,15390.0
2025-02-28 12:00:00,130.31,130.32,129.95,130.11,8463.0,129.5977,129.6077,129.2397,129.3988,8463.0
2025-02-28 12:30:00,129.91,130.09,128.98,129.15,3908.0,129.1999,129.3789,128.275,128.4441,3908.0
2025-02-28 13:00:00,129.0,129.16,128.3,128.98,33994.0,128.2949,128.454,127.5987,128.275,33994.0
2025-02-28 13:30:00,128.97,129.3,128.36,128.37,50164.0,128.265,128.5932,127.6584,127.6683,50164.0
2025-02-28 14:00:00,128.27,128.62,127.67,128.49,25460.0,127.5689,127.917,126.9721,127.7877,25460.0
2025-02-28 14:30:00,128.53,129.27,128.53,129.03,9964.0,127.8274,128.5634,127.8274,128.3247,9964.0
2025-02-28 15:00:00,128.99,129.18,128.61,128.94,42739.0,128.2849,128.4739,127.907,128.2352,42739.0
2025-02-28 15:30:00,128.94,129.71,128.58,129.39,144532.0,128.2352,129.001,127.8772,128.6827,144532.0
2025-03-03 09:30:00,131.0,132.05,129.13,129.42,20859.0,130.2839,131.3282,128.4242,128.7126,20859.0
2025-03-03 10:00:00,129.07,129.29,128.0,129.11,19709.0,128.3645,128.5833,127.3003,128.4043,19709.0
2025-03-03 10:30:00,129.11,129.66,128.79,129.14,15113.0,128.4043,128.9513,128.086,128.4341,15113.0
2025-03-03 11:00:00,129.19,129.81,128.13,128.13,27692.0,128.4838,129.1005,127.4296,127.4296,27692.0
2025-03-03 11:30:00,128.15,128.32,127.57,128.29,6340.0,127.4495,127.6186,126.8727,127.5888,6340.0
2025-03-03 12:00:00,128.25,128.92,128.14,128.55,9268.0,127.549,128.2153,127.4396,127.8473,9268.0
2025-03-03 12:30:00,128.54,128.6,127.22,127.22,16853.0,127.8374,127.8971,126.5246,126.5246,16853.0
2025-03-03 13:00:00,127.6,127.6,125.94,125.94,6762.0,126.9025,126.9025,125.2516,125.2516,6762.0
2025-03-03 13:30:00,126.0,126.31,125.63,125.63,23624.0,125.3113,125.6196,124.9433,124.9433,23624.0
2025-03-03 14:00:00,125.97,126.23,125.49,125.75,22989.0,125.2814,125.54,124.8041,125.0626,22989.0
2025-03-03 14:30:00,125.91,126.09,124.1,124.45,12201.0,125.2218,125.4008,123.4217,123.7697,12201.0
2025-03-03 15:00:00,123.94,123.96,122.03,122.19,41068.0,123.2625,123.2824,121.363,121.5221,41068.0
2025-03-03 15:30:00,122.28,123.84,121.53,123.74,113726.0,121.6116,123.1631,120.8657,123.0636,113726.0
2025-03-04 09:30:00,120.5,121.03,118.49,118.97,16841.0,119.8413,120.3684,117.8423,118.3197,16841.0
2025-03-04 10:00:00,118.97,119.4,118.19,119.01,64372.0,118.3197,118.7474,117.544,118.3595,64372.0
2025-03-04 10:30:00,119.13,119.63,117.67,117.67,24733.0,118.4788,118.9761,117.0268,117.0268,24733.0
2025-03-04 11:00:00,117.67,118.31,117.18,117.44,24101.0,117.0268,117.6633,116.5395,116.7981,24101.0
2025-03-04 11:30:00,117.47,118.94,117.46,118.83,23455.0,116.8279,118.2899,116.818,118.1805,23455.0
2025-03-04 12:00:00,118.83,120.15,118.76,120.15,23141.0,118.1805,119.4933,118.1109,119.4933,23141.0
2025-03-04 12:30:00,119.99,120.63,119.6,119.61,27915.0,119.3341,119.9706,118.9463,118.9562,27915.0
2025-03-04 13:00:00,119.64,120.73,119.48,120.66,25920.0,118.986,120.0701,118.8269,120.0005,25920.0
2025-03-04 13:30:00,120.66,121.02,119.66,120.89,30597.0,120.0005,120.3585,119.0059,120.2292,30597.0
2025-03-04 14:00:00,120.84,122.6,120.83,122.06,19224.0,120.1795,121.9299,120.1695,121.3928,19224.0
2025-03-04 14:30:00,121.82,122.37,121.73,122.31,13514.0,121.1541,121.7011,121.0646,121.6414,13514.0
2025-03-04 15:00:00,122.37,123.07,121.91,122.61,18521.0,121.7011,122.3973,121.2436,121.9398,18521.0
2025-03-04 15:30:00,122.43,122.51,119.53,120.11,124138.0,121.7608,121.8404,118.8766,119.4535,124138.0
2025-03-05 09:30:00,121.53,123.94,120.17,121.68,29451.0,120.8657,123.2625,119.5131,121.0149,29451.0
2025-03-05 10:00:00,122.22,123.42,122.08,122.8,44571.0,121.5519,122.7454,121.4127,122.1288,44571.0
2025-03-05 10:30:00,122.8,123.57,122.53,122.73,34111.0,122.1288,122.8946,121.8602,122.0592,34111.0
2025-03-05 11:00:00,122.73,123.18,121.6,121.85,35482.0,122.0592,122.5067,120.9353,121.184,35482.0
2025-03-05 11:30:00,121.63,122.5,121.4,122.35,22691.0,120.9652,121.8304,120.7364,121.6812,22691.0
2025-03-05 12:00:00,122.43,122.69,121.63,121.89,7683.0,121.7608,122.0194,120.9652,121.2237,7683.0
2025-03-05 12:30:00,121.9,122.34,121.66,122.34,9444.0,121.2337,121.6713,120.995,121.6713,9444.0
2025-03-05 13:00:00,122.39,122.52,121.46,122.07,7337.0,121.721,121.8503,120.7961,121.4028,7337.0
2025-03-05 13:30:00,121.92,122.52,121.62,122.52,9025.0,121.2536,121.8503,120.9552,121.8503,9025.0
2025-03-05 14:00:00,122.67,124.0,122.67,123.62,15188.0,121.9995,123.3222,121.9995,122.9443,15188.0
2025-03-05 14:30:00,123.61,124.02,123.54,123.57,5552.0,122.9343,123.3421,122.8647,122.8946,5552.0
2025-03-05 15:00:00,123.68,124.65,123.68,124.26,17057.0,123.004,123.9687,123.004,123.5808,17057.0
2025-03-05 15:30:00,124.17,124.69,123.8,124.08,60775.0,123.4913,124.0084,123.1233,123.4018,60775.0
2025-03-06 09:30:00,122.1,123.02,120.87,122.11,39761.0,121.4326,122.3476,120.2093,121.4425,39761.0
2025-03-06 10:00:00,121.98,123.98,121.95,123.67,16756.0,121.3132,123.3023,121.2834,122.994,16756.0
2025-03-06 10:30:00,123.76,124.2,123.28,123.62,9870.0,123.0835,123.5211,122.6061,122.9443,9870.0
2025-03-06 11:00:00,123.89,124.18,123.44,123.9,5347.0,123.2128,123.5012,122.7653,123.2228,5347.0
2025-03-06 11:30:00,123.64,124.15,123.11,123.11,25066.0,122.9642,123.4714,122.4371,122.4371,25066.0
2025-03-06 12:00:00,123.09,123.33,122.01,122.22,14992.0,122.4172,122.6559,121.3431,121.5519,14992.0
2025-03-06 12:30:00,122.4,122.91,122.03,122.55,10709.0,121.731,122.2382,121.363,121.8801,10709.0
2025-03-06 13:00:00,122.61,123.2,122.42,122.86,12710.0,121.9398,122.5266,121.7508,122.1884,12710.0
2025-03-06 13:30:00,122.86,123.11,122.21,122.74,9567.0,122.1884,122.4371,121.542,122.0691,9567.0
2025-03-06 14:00:00,122.76,123.34,122.57,122.83,19114.0,122.089,122.6658,121.9,122.1586,19114.0
2025-03-06 14:30:00,122.85,125.64,122.85,124.08,28449.0,122.1785,124.9532,122.1785,123.4018,28449.0
2025-03-06 15:00:00,123.93,124.26,123.4,124.2,13248.0,123.2526,123.5808,122.7255,123.5211,13248.0
2025-03-06 15:30:00,124.21,124.51,123.03,123.59,53182.0,123.5311,123.8294,122.3575,122.9144,53182.0
2025-03-07 09:30:00,122.97,123.88,122.08,123.49,11221.0,122.2978,123.2029,121.4127,122.815,11221.0
2025-03-07 10:00:00,123.53,124.12,122.84,123.12,10067.0,122.8548,123.4416,122.1685,122.447,10067.0
2025-03-07 10:30:00,122.78,123.07,121.94,122.21,12296.0,122.1089,122.3973,121.2735,121.542,12296.0
2025-03-07 11:00:00,122.14,122.32,121.17,121.2,6214.0,121.4724,121.6514,120.5077,120.5375,6214.0
2025-03-07 11:30:00,121.07,121.22,119.98,120.62,30082.0,120.4082,120.5574,119.3242,119.9607,30082.0
2025-03-07 12:00:00,120.49,120.71,119.51,120.32,5186.0,119.8314,120.0502,118.8568,119.6623,5186.0
2025-03-07 12:30:00,120.16,121.84,120.16,121.0,8980.0,119.5032,121.174,119.5032,120.3386,8980.0
2025-03-07 13:00:00,121.0,122.22,120.99,121.23,14351.0,120.3386,121.5519,120.3287,120.5673,14351.0
2025-03-07 13:30:00,121.28,122.05,121.28,122.04,19288.0,120.6171,121.3829,120.6171,121.3729,19288.0
2025-03-07 14:00:00,122.17,123.08,121.83,122.8,8854.0,121.5022,122.4072,121.1641,122.1288,8854.0
2025-03-07 14:30:00,122.97,123.18,122.27,122.84,9173.0,122.2978,122.5067,121.6017,122.1685,9173.0
2025-03-07 15:00:00,122.71,123.11,122.36,122.79,13323.0,122.0393,122.4371,121.6912,122.1188,13323.0
2025-03-07 15:30:00,122.78,122.79,121.69,122.62,59007.0,122.1089,122.1188,121.0248,121.9498,59007.0
2025-03-10 09:30:00,120.28,121.42,119.22,120.83,15387.0,119.6225,120.7563,118.5683,120.1695,15387.0
2025-03-10 10:00:00,120.6,120.68,119.38,119.8,13216.0,119.9408,120.0204,118.7275,119.1452,13216.0
2025-03-10 10:30:00,119.74,119.75,118.98,119.61,11999.0,119.0855,119.0954,118.3296,118.9562,11999.0
2025-03-10 11:00:00,119.61,120.42,119.55,120.27,6110.0,118.9562,119.7618,118.8965,119.6126,6110.0
2025-03-10 11:30:00,120.24,120.94,119.24,119.24,8625.0,119.5828,120.2789,118.5882,118.5882,8625.0
2025-03-10 12:00:00,119.44,119.7,119.22,119.27,10665.0,118.7871,119.0457,118.5683,118.6181,10665.0
2025-03-10 12:30:00,119.48,119.91,118.94,119.29,10963.0,118.8269,119.2546,118.2899,118.638,10963.0
2025-03-10 13:00:00,119.3,119.3,118.78,119.18,10020.0,118.6479,118.6479,118.1307,118.5286,10020.0
2025-03-10 13:30:00,119.2,119.2,118.18,118.19,5482.0,118.5484,118.5484,117.534,117.544,5482.0
2025-03-10 14:00:00,118.31,118.31,117.21,117.41,15025.0,117.6633,117.6633,116.5693,116.7682,15025.0
2025-03-10 14:30:00,117.49,117.88,117.05,117.06,10809.0,116.8478,117.2357,116.4102,116.4201,10809.0
2025-03-10 15:00:00,117.18,118.96,117.12,118.7,13579.0,116.5395,118.3098,116.4798,118.0512,13579.0
2025-03-10 15:30:00,118.83,119.23,117.28,117.49,62015.0,118.1805,118.5783,116.6389,116.8478,62015.0
2025-03-11 09:30:00,117.7,117.7,115.75,116.54,22806.0,117.0566,117.0566,115.1173,115.903,22806.0
2025-03-11 10:00:00,116.27,117.55,114.76,115.02,29826.0,115.6345,116.9075,114.1327,114.3913,29826.0
2025-03-11 10:30:00,115.13,115.48,113.84,114.34,31581.0,114.5007,114.8488,113.2177,113.715,31581.0
2025-03-11 11:00:00,114.33,115.12,114.22,114.38,28385.0,113.7051,114.4907,113.5957,113.7548,28385.0
2025-03-11 11:30:00,114.31,115.25,114.29,114.3,25348.0,113.6852,114.62,113.6653,113.6752,25348.0
2025-03-11 12:00:00,114.06,114.68,113.73,114.22,10296.0,113.4365,114.0532,113.1083,113.5957,10296.0
2025-03-11 12:30:00,114.42,115.27,114.42,115.18,13988.0,113.7946,114.6399,113.7946,114.5504,13988.0
2025-03-11 13:00:00,115.22,115.97,115.04,115.64,24639.0,114.5902,115.3361,114.4112,115.0079,24639.0
2025-03-11 13:30:00,115.72,116.74,115.27,115.6,31645.0,115.0875,116.1019,114.6399,114.9681,31645.0
2025-03-11 14:00:00,115.68,117.44,115.68,117.28,18636.0,115.0477,116.7981,115.0477,116.6389,18636.0
2025-03-11 14:30:00,117.46,118.86,116.76,118.31,18656.0,116.818,118.2103,116.1218,117.6633,18656.0
2025-03-11 15:00:00,118.31,118.61,117.45,118.32,40081.0,117.6633,117.9617,116.808,117.6733,40081.0
2025-03-11 15:30:00,118.54,118.9,118.0,118.53,125877.0,117.8921,118.2501,117.355,117.8821,125877.0
2025-03-12 09:30:00,120.0,120.42,117.96,118.03,16038.0,119.3441,119.7618,117.3152,117.3848,16038.0
2025-03-12 10:00:00,118.66,118.8,117.81,117.85,10184.0,118.0114,118.1506,117.166,117.2058,10184.0
2025-03-12 10:30:00,117.64,117.64,116.95,117.06,6648.0,116.997,116.997,116.3107,116.4201,6648.0
2025-03-12 11:00:00,117.07,117.43,116.46,117.29,9578.0,116.4301,116.7881,115.8234,116.6489,9578.0
2025-03-12 11:30:00,117.2,117.91,116.91,117.23,11702.0,116.5594,117.2655,116.271,116.5892,11702.0
2025-03-12 12:00:00,117.11,117.9,116.94,117.64,12336.0,116.4699,117.2556,116.3008,116.997,12336.0
2025-03-12 12:30:00,117.55,117.89,116.75,116.79,10523.0,116.9075,117.2456,116.1118,116.1516,10523.0
2025-03-12 13:00:00,116.78,117.48,116.78,117.44,7972.0,116.1417,116.8378,116.1417,116.7981,7972.0
2025-03-12 13:30:00,117.44,118.08,117.4,117.7,74825.0,116.7981,117.4346,116.7583,117.0566,74825.0
2025-03-12 14:00:00,117.79,119.03,117.79,118.84,9056.0,117.1462,118.3794,117.1462,118.1904,9056.0
2025-03-12 14:30:00,118.96,119.67,118.94,119.51,18775.0,118.3098,119.0159,118.2899,118.8568,18775.0
2025-03-12 15:00:00,119.51,119.62,119.19,119.44,28078.0,118.8568,118.9661,118.5385,118.7871,28078.0
2025-03-12 15:30:00,119.56,119.58,118.68,118.68,78143.0,118.9065,118.9264,118.0313,118.0313,78143.0
2025-03-13 09:30:00,118.28,118.57,116.99,117.26,24696.0,117.6335,117.9219,116.3505,116.619,24696.0
2025-03-13 10:00:00,117.26,118.39,117.26,117.73,8551.0,116.619,117.7429,116.619,117.0865,8551.0
2025-03-13 10:30:00,117.73,117.88,117.29,117.36,11365.0,117.0865,117.2357,116.6489,116.7185,11365.0
2025-03-13 11:00:00,117.75,117.92,117.04,117.07,7203.0,117.1064,117.2754,116.4003,116.4301,7203.0
2025-03-13 11:30:00,116.94,117.07,115.97,116.13,14445.0,116.3008,116.4301,115.3361,115.4952,14445.0
2025-03-13 12:00:00,116.19,116.46,115.82,116.08,3889.0,115.5549,115.8234,115.1869,115.4455,3889.0
2025-03-13 12:30:00,116.05,117.01,115.99,116.5,13111.0,115.4157,116.3704,115.356,115.8632,13111.0
2025-03-13 13:00:00,116.5,116.75,115.19,115.34,26713.0,115.8632,116.1118,114.5604,114.7095,26713.0
2025-03-13 13:30:00,115.26,115.43,114.21,114.6,22156.0,114.63,114.7991,113.5857,113.9736,22156.0
2025-03-13 14:00:00,114.5,115.58,114.5,115.58,17967.0,113.8741,114.9482,113.8741,114.9482,17967.0
2025-03-13 14:30:00,115.63,116.11,115.49,115.93,15856.0,114.998,115.4753,114.8587,115.2963,15856.0
2025-03-13 15:00:00,116.02,116.3,115.24,115.47,28856.0,115.3858,115.6643,114.6101,114.8388,28856.0
2025-03-13 15:30:00,115.52,115.99,114.52,114.91,85625.0,114.8886,115.356,113.894,114.2819,85625.0
2025-03-14 09:30:00,116.94,117.18,115.26,115.8,26496.0,116.3008,116.5395,114.63,115.167,26496.0
2025-03-14 10:00:00,115.55,115.97,114.36,114.91,32468.0,114.9184,115.3361,113.7349,114.2819,32468.0
2025-03-14 10:30:00,115.12,116.03,115.05,115.93,33954.0,114.4907,115.3958,114.4211,115.2963,33954.0
2025-03-14 11:00:00,115.93,116.13,115.32,115.88,44310.0,115.2963,115.4952,114.6897,115.2466,44310.0
2025-03-14 11:30:00,115.88,116.23,115.53,116.18,29005.0,115.2466,115.5947,114.8985,115.545,29005.0
2025-03-14 12:00:00,116.19,116.33,115.8,116.09,12233.0,115.5549,115.6941,115.167,115.4554,12233.0
2025-03-14 12:30:00,116.08,116.67,115.93,116.57,15709.0,115.4455,116.0323,115.2963,115.9328,15709.0
2025-03-14 13:00:00,116.65,116.86,116.13,116.17,25376.0,116.0124,116.2212,115.4952,115.535,25376.0
2025-03-14 13:30:00,116.16,116.42,115.69,115.81,16896.0,115.5251,115.7836,115.0576,115.177,16896.0
2025-03-14 14:00:00,115.81,116.43,115.69,116.27,29176.0,115.177,115.7936,115.0576,115.6345,29176.0
2025-03-14 14:30:00,116.39,116.86,116.19,116.52,33080.0,115.7538,116.2212,115.5549,115.8831,33080.0
2025-03-14 15:00:00,116.51,117.18,116.44,116.51,23996.0,115.8731,116.5395,115.8035,115.8731,23996.0
2025-03-14 15:30:00,116.57,116.75,116.01,116.73,190184.0,115.9328,116.1118,115.3759,116.0919,190184.0
2025-03-17 09:30:00,115.96,117.53,115.76,116.34,40652.0,115.3262,116.8876,115.1272,115.7041,40652.0
2025-03-17 10:00:00,116.08,116.99,115.53,116.76,83386.0,115.4455,116.3505,114.8985,116.1218,83386.0
2025-03-17 10:30:00,116.62,117.52,116.62,116.95,13473.0,115.9825,116.8776,115.9825,116.3107,13473.0
2025-03-17 11:00:00,117.05,118.68,116.97,118.19,17543.0,116.4102,118.0313,116.3306,117.544,17543.0
2025-03-17 11:30:00,118.17,118.57,117.91,118.19,25056.0,117.5241,117.9219,117.2655,117.544,25056.0
2025-03-17 12:00:00,118.19,118.98,117.82,118.01,13734.0,117.544,118.3296,117.176,117.365,13734.0
2025-03-17 12:30:00,117.86,118.01,117.37,117.97,19647.0,117.2158,117.365,116.7284,117.3252,19647.0
2025-03-17 13:00:00,117.98,118.31,117.83,118.23,27784.0,117.3351,117.6633,117.1859,117.5837,27784.0
2025-03-17 13:30:00,118.17,118.55,118.11,118.4,30490.0,117.5241,117.902,117.4644,117.7528,30490.0
2025-03-17 14:00:00,118.48,119.03,118.4,118.53,30266.0,117.8324,118.3794,117.7528,117.8821,30266.0
2025-03-17 14:30:00,118.44,118.8,117.93,118.09,89861.0,117.7926,118.1506,117.2854,117.4445,89861.0
2025-03-17 15:00:00,118.09,118.28,117.82,118.14,18306.0,117.4445,117.6335,117.176,117.4942,18306.0
2025-03-17 15:30:00,118.07,118.47,117.62,118.4,104906.0,117.4246,117.8224,116.9771,117.7528,104906.0
2025-03-18 09:30:00,117.71,117.76,115.89,117.42,18779.0,117.0666,117.1163,115.2565,116.7782,18779.0
2025-03-18 10:00:00,117.48,118.49,117.33,118.48,14578.0,116.8378,117.8423,116.6887,117.8324,14578.0
2025-03-18 10:30:00,118.55,119.04,118.45,118.64,17567.0,117.902,118.3893,117.8025,117.9915,17567.0
2025-03-18 11:00:00,118.64,118.64,117.55,117.66,4339.0,117.9915,117.9915,116.9075,117.0169,4339.0
2025-03-18 11:30:00,117.67,118.26,117.66,118.26,6446.0,117.0268,117.6136,117.0169,117.6136,6446.0
2025-03-18 12:00:00,118.25,118.87,118.14,118.87,9736.0,117.6036,118.2202,117.4942,118.2202,9736.0
2025-03-18 12:30:00,118.94,119.24,118.6,119.24,10003.0,118.2899,118.5882,117.9517,118.5882,10003.0
2025-03-18 13:00:00,119.17,119.72,119.02,119.72,23792.0,118.5186,119.0656,118.3694,119.0656,23792.0
2025-03-18 13:30:00,119.72,120.4,119.54,120.03,13140.0,119.0656,119.7419,118.8866,119.3739,13140.0
2025-03-18 14:00:00,120.12,120.18,119.2,119.72,4569.0,119.4634,119.5231,118.5484,119.0656,4569.0
2025-03-18 14:30:00,119.55,120.28,119.55,120.08,19086.0,118.8965,119.6225,118.8965,119.4236,19086.0
2025-03-18 15:00:00,120.04,120.08,119.25,119.49,8993.0,119.3839,119.4236,118.5982,118.8369,8993.0
2025-03-18 15:30:00,119.6,119.69,118.62,118.79,46201.0,118.9463,119.0358,117.9716,118.1407,46201.0
2025-03-19 09:30:00,118.95,120.43,118.7,119.61,24097.0,118.2998,119.7717,118.0512,118.9562,24097.0
2025-03-19 10:00:00,119.61,121.76,119.1,121.11,23260.0,118.9562,121.0945,118.449,120.448,23260.0
2025-03-19 10:30:00,121.11,121.96,121.1,121.95,16618.0,120.448,121.2934,120.4381,121.2834,16618.0
2025-03-19 11:00:00,121.86,123.14,121.86,122.65,56354.0,121.1939,122.4669,121.1939,121.9796,56354.0
2025-03-19 11:30:00,122.48,122.73,122.09,122.41,14440.0,121.8105,122.0592,121.4226,121.7409,14440.0
2025-03-19 12:00:00,122.5,122.97,122.06,122.58,14510.0,121.8304,122.2978,121.3928,121.91,14510.0
2025-03-19 12:30:00,122.59,122.6,121.95,122.26,20122.0,121.9199,121.9299,121.2834,121.5917,20122.0
2025-03-19 13:00:00,122.11,122.39,120.95,121.56,13225.0,121.4425,121.721,120.2889,120.8955,13225.0
2025-03-19 13:30:00,121.56,122.01,121.19,121.59,17965.0,120.8955,121.3431,120.5276,120.9254,17965.0
2025-03-19 14:00:00,121.33,122.82,121.18,122.39,15223.0,120.6668,122.1487,120.5176,121.721,15223.0
2025-03-19 14:30:00,122.42,124.01,122.42,123.88,32047.0,121.7508,123.3322,121.7508,123.2029,32047.0
2025-03-19 15:00:00,123.88,124.27,122.58,122.71,23201.0,123.2029,123.5907,121.91,122.0393,23201.0
2025-03-19 15:30:00,122.84,124.11,122.78,123.35,85655.0,122.1685,123.4316,122.1089,122.6758,85655.0
2025-03-20 09:30:00,121.44,123.13,121.14,122.81,15797.0,120.7762,122.457,120.4778,122.1387,15797.0
2025-03-20 10:00:00,123.04,123.12,122.18,122.33,13299.0,122.3675,122.447,121.5122,121.6613,13299.0
2025-03-20 10:30:00,122.29,123.29,121.83,123.29,15115.0,121.6216,122.6161,121.1641,122.6161,15115.0
2025-03-20 11:00:00,123.08,124.78,123.08,124.78,17754.0,122.4072,124.0979,122.4072,124.0979,17754.0
2025-03-20 11:30:00,124.77,124.89,123.8,124.43,115894.0,124.088,124.2073,123.1233,123.7499,115894.0
2025-03-20 12:00:00,124.43,124.73,124.03,124.17,20497.0,123.7499,124.0482,123.352,123.4913,20497.0
2025-03-20 12:30:00,124.18,124.23,123.74,123.8,29132.0,123.5012,123.551,123.0636,123.1233,29132.0
2025-03-20 13:00:00,124.07,124.54,123.4,123.45,9250.0,123.3918,123.8593,122.7255,122.7752,9250.0
2025-03-20 13:30:00,123.44,123.84,123.28,123.47,8157.0,122.7653,123.1631,122.6061,122.7951,8157.0
2025-03-20 14:00:00,123.53,123.9,123.39,123.39,9613.0,122.8548,123.2228,122.7155,122.7155,9613.0
2025-03-20 14:30:00,123.34,123.87,123.16,123.22,12666.0,122.6658,123.1929,122.4868,122.5465,12666.0
2025-03-20 15:00:00,123.33,124.15,123.33,123.45,18058.0,122.6559,123.4714,122.6559,122.7752,18058.0
2025-03-20 15:30:00,123.54,124.4,123.46,123.46,96174.0,122.8647,123.72,122.7852,122.7852,96174.0
2025-03-21 09:30:00,121.67,121.96,119.34,120.23,61137.0,121.0049,121.2934,118.6877,119.5728,61137.0
2025-03-21 10:00:00,119.96,119.96,117.77,118.55,20843.0,119.3043,119.3043,117.1263,117.902,20843.0
2025-03-21 10:30:00,118.54,119.28,118.49,119.27,21350.0,117.8921,118.628,117.8423,118.6181,21350.0
2025-03-21 11:00:00,119.32,119.63,118.53,118.54,9868.0,118.6678,118.9761,117.8821,117.8921,9868.0
2025-03-21 11:30:00,118.55,119.41,118.46,119.38,16462.0,117.902,118.7573,117.8125,118.7275,16462.0
2025-03-21 12:00:00,119.38,120.86,119.31,120.7,18307.0,118.7275,120.1994,118.6578,120.0402,18307.0
2025-03-21 12:30:00,120.7,120.85,120.21,120.83,9344.0,120.0402,120.1894,119.5529,120.1695,9344.0
2025-03-21 13:00:00,120.88,120.98,120.51,120.53,19300.0,120.2193,120.3187,119.8513,119.8712,19300.0
2025-03-21 13:30:00,120.53,120.99,120.26,120.59,9050.0,119.8712,120.3287,119.6027,119.9308,9050.0
2025-03-21 14:00:00,120.61,121.04,120.25,120.26,8285.0,119.9507,120.3784,119.5927,119.6027,8285.0
2025-03-21 14:30:00,120.13,120.99,120.13,120.85,8278.0,119.4734,120.3287,119.4734,120.1894,8278.0
2025-03-21 15:00:00,120.96,121.02,120.5,120.57,17606.0,120.2988,120.3585,119.8413,119.911,17606.0
2025-03-21 15:30:00,120.78,121.21,120.42,120.69,74193.0,120.1198,120.5475,119.7618,120.0303,74193.0
2025-03-24 09:30:00,123.18,125.01,122.81,124.73,6568.0,122.5067,124.3267,122.1387,124.0482,6568.0
2025-03-24 10:00:00,124.31,124.54,123.5,124.54,17745.0,123.6305,123.8593,122.8249,123.8593,17745.0
2025-03-24 10:30:00,124.42,124.85,124.1,124.25,8043.0,123.7399,124.1676,123.4217,123.5708,8043.0
2025-03-24 11:00:00,124.25,124.25,123.53,123.67,6751.0,123.5708,123.5708,122.8548,122.994,6751.0
2025-03-24 11:30:00,123.63,123.83,123.29,123.46,7543.0,122.9542,123.1531,122.6161,122.7852,7543.0
2025-03-24 12:00:00,123.56,124.51,123.46,124.23,10880.0,122.8846,123.8294,122.7852,123.551,10880.0
2025-03-24 12:30:00,124.25,124.36,123.75,123.93,23425.0,123.5708,123.6802,123.0736,123.2526,23425.0
2025-03-24 13:00:00,123.97,124.08,123.62,123.94,9446.0,123.2924,123.4018,122.9443,123.2625,9446.0
2025-03-24 13:30:00,124.08,124.35,124.07,124.27,11238.0,123.4018,123.6703,123.3918,123.5907,11238.0
2025-03-24 14:00:00,124.25,124.31,123.15,123.37,15833.0,123.5708,123.6305,122.4769,122.6957,15833.0
2025-03-24 14:30:00,123.37,124.3,123.37,124.15,15748.0,122.6957,123.6206,122.6957,123.4714,15748.0
2025-03-24 15:00:00,124.15,124.71,124.14,124.43,15402.0,123.4714,124.0283,123.4614,123.7499,15402.0
2025-03-24 15:30:00,124.41,124.99,124.21,124.42,95233.0,123.73,124.3068,123.5311,123.7399,95233.0
2025-03-25 09:30:00,124.86,127.15,123.72,124.1,34935.0,124.1775,126.455,123.0437,123.4217,34935.0
2025-03-25 10:00:00,124.11,125.31,123.58,124.85,16510.0,123.4316,124.625,122.9045,124.1676,16510.0
2025-03-25 10:30:00,125.25,125.54,124.56,124.68,10569.0,124.5654,124.8538,123.8791,123.9985,10569.0
2025-03-25 11:00:00,124.91,124.98,124.54,124.82,5879.0,124.2272,124.2969,123.8593,124.1377,5879.0
2025-03-25 11:30:00,124.8,124.86,123.4,123.41,19944.0,124.1178,124.1775,122.7255,122.7354,19944.0
2025-03-25 12:00:00,123.57,124.15,123.49,124.09,8393.0,122.8946,123.4714,122.815,123.4117,8393.0
2025-03-25 12:30:00,124.23,124.54,124.03,124.35,10379.0,123.551,123.8593,123.352,123.6703,10379.0
2025-03-25 13:00:00,124.47,124.76,124.33,124.42,7210.0,123.7896,124.0781,123.6504,123.7399,7210.0
2025-03-25 13:30:00,124.33,124.66,124.07,124.21,4039.0,123.6504,123.9786,123.3918,123.5311,4039.0
2025-03-25 14:00:00,124.27,124.49,124.1,124.1,9413.0,123.5907,123.8095,123.4217,123.4217,9413.0
2025-03-25 14:30:00,124.22,124.29,123.79,124.21,8469.0,123.541,123.6106,123.1134,123.5311,8469.0
2025-03-25 15:00:00,124.19,124.68,123.87,123.87,14396.0,123.5112,123.9985,123.1929,123.1929,14396.0
2025-03-25 15:30:00,123.82,125.02,122.43,124.92,101616.0,123.1432,124.3366,121.7608,124.2372,101616.0
2025-03-26 09:30:00,123.18,125.81,123.18,124.68,9816.0,122.5067,125.1223,122.5067,123.9985,9816.0
2025-03-26 10:00:00,124.62,125.38,124.47,125.11,6301.0,123.9388,124.6947,123.7896,124.4261,6301.0
2025-03-26 10:30:00,125.14,125.49,124.57,124.57,10659.0,124.456,124.8041,123.8891,123.8891,10659.0
2025-03-26 11:00:00,124.38,124.77,123.82,123.84,9251.0,123.7001,124.088,123.1432,123.1631,9251.0
2025-03-26 11:30:00,123.78,124.37,123.76,124.03,11588.0,123.1034,123.6902,123.0835,123.352,11588.0
2025-03-26 12:00:00,123.91,124.41,123.85,124.41,3584.0,123.2327,123.73,123.173,123.73,3584.0
2025-03-26 12:30:00,124.4,124.5,123.26,123.26,5789.0,123.72,123.8195,122.5863,122.5863,5789.0
2025-03-26 13:00:00,123.31,123.6,122.73,122.73,5467.0,122.636,122.9244,122.0592,122.0592,5467.0
2025-03-26 13:30:00,122.56,123.18,122.36,122.83,7310.0,121.8901,122.5067,121.6912,122.1586,7310.0
2025-03-26 14:00:00,122.84,123.39,122.83,123.14,16385.0,122.1685,122.7155,122.1586,122.4669,16385.0
2025-03-26 14:30:00,123.2,123.21,122.15,122.18,15242.0,122.5266,122.5365,121.4823,121.5122,15242.0
2025-03-26 15:00:00,122.44,123.29,122.42,122.67,7450.0,121.7707,122.6161,121.7508,121.9995,7450.0
2025-03-26 15:30:00,122.67,123.03,122.19,122.94,81457.0,121.9995,122.3575,121.5221,122.268,81457.0
2025-03-27 09:30:00,122.1,122.52,119.98,121.66,52371.0,121.4326,121.8503,119.3242,120.995,52371.0
2025-03-27 10:00:00,121.54,121.76,120.25,121.66,27438.0,120.8757,121.0945,119.5927,120.995,27438.0
2025-03-27 10:30:00,121.34,122.21,120.99,121.46,18735.0,120.6767,121.542,120.3287,120.7961,18735.0
2025-03-27 11:00:00,121.46,121.84,120.98,121.12,16053.0,120.7961,121.174,120.3187,120.458,16053.0
2025-03-27 11:30:00,121.12,121.12,120.07,120.07,13026.0,120.458,120.458,119.4137,119.4137,13026.0
2025-03-27 12:00:00,120.08,120.81,120.08,120.39,12294.0,119.4236,120.1496,119.4236,119.7319,12294.0
2025-03-27 12:30:00,120.39,120.7,119.54,119.58,14042.0,119.7319,120.0402,118.8866,118.9264,14042.0
2025-03-27 13:00:00,119.58,120.38,119.36,120.3,19115.0,118.9264,119.722,118.7076,119.6424,19115.0
2025-03-27 13:30:00,120.3,120.81,119.96,120.19,23417.0,119.6424,120.1496,119.3043,119.533,23417.0
2025-03-27 14:00:00,120.2,120.67,119.98,119.98,10958.0,119.543,120.0104,119.3242,119.3242,10958.0
2025-03-27 14:30:00,120.08,120.45,119.93,119.95,12439.0,119.4236,119.7916,119.2745,119.2943,12439.0
2025-03-27 15:00:00,119.93,120.96,119.93,120.72,22524.0,119.2745,120.2988,119.2745,120.0601,22524.0
2025-03-27 15:30:00,120.73,121.1,120.33,120.78,97302.0,120.0701,120.4381,119.6723,120.1198,97302.0
2025-03-28 09:30:00,120.0,120.52,118.56,118.93,3806.0,119.3441,119.8612,117.9119,118.2799,3806.0
2025-03-28 10:00:00,118.61,119.85,117.95,117.95,28945.0,117.9617,119.1949,117.3053,117.3053,28945.0
2025-03-28 10:30:00,118.14,118.14,117.43,117.48,14988.0,117.4942,117.4942,116.7881,116.8378,14988.0
2025-03-28 11:00:00,117.7,117.9,117.3,117.6,7363.0,117.0566,117.2556,116.6588,116.9572,7363.0
2025-03-28 11:30:00,117.64,118.44,117.55,118.08,23105.0,116.997,117.7926,116.9075,117.4346,23105.0
2025-03-28 12:00:00,117.9,118.43,117.7,117.96,19642.0,117.2556,117.7827,117.0566,117.3152,19642.0
2025-03-28 12:30:00,117.98,118.45,117.76,118.13,15020.0,117.3351,117.8025,117.1163,117.4843,15020.0
2025-03-28 13:00:00,118.02,118.14,117.24,117.24,21282.0,117.3749,117.4942,116.5992,116.5992,21282.0
2025-03-28 13:30:00,117.28,117.31,116.21,117.23,77669.0,116.6389,116.6688,115.5748,116.5892,77669.0
2025-03-28 14:00:00,117.24,117.55,116.93,117.34,13273.0,116.5992,116.9075,116.2909,116.6986,13273.0
2025-03-28 14:30:00,117.44,117.85,116.86,117.84,22029.0,116.7981,117.2058,116.2212,117.1959,22029.0
2025-03-28 15:00:00,117.88,118.01,117.5,117.55,22244.0,117.2357,117.365,116.8577,116.9075,22244.0
2025-03-28 15:30:00,117.55,118.59,117.32,118.04,141101.0,116.9075,117.9418,116.6787,117.3948,141101.0
2025-03-31 09:30:00,115.25,115.25,111.15,112.84,49386.0,114.9724,114.9724,110.8823,112.5682,49386.0
2025-03-31 10:00:00,112.8,114.27,112.8,113.38,41297.0,112.5283,113.9948,112.5283,113.1069,41297.0
2025-03-31 10:30:00,113.61,114.32,113.49,113.71,27517.0,113.3364,114.0446,113.2166,113.4361,27517.0
2025-03-31 11:00:00,113.87,114.41,113.63,114.3,25483.0,113.5957,114.1344,113.3563,114.0247,25483.0
2025-03-31 11:30:00,114.11,114.22,113.54,113.57,15603.0,113.8351,113.9449,113.2665,113.2965,15603.0
2025-03-31 12:00:00,113.62,113.69,112.9,113.59,18247.0,113.3463,113.4162,112.6281,113.3164,18247.0
2025-03-31 12:30:00,113.59,113.66,113.11,113.11,12922.0,113.3164,113.3862,112.8376,112.8376,12922.0
2025-03-31 13:00:00,113.06,113.9,113.0,113.32,10863.0,112.7877,113.6257,112.7278,113.0471,10863.0
2025-03-31 13:30:00,113.33,114.02,113.05,113.16,18466.0,113.057,113.7454,112.7777,112.8874,18466.0
2025-03-31 14:00:00,113.3,114.3,113.3,113.84,41872.0,113.0271,114.0247,113.0271,113.5658,41872.0
2025-03-31 14:30:00,113.93,114.32,113.78,113.78,29932.0,113.6556,114.0446,113.5059,113.5059,29932.0
2025-03-31 15:00:00,113.95,114.38,113.72,113.84,61803.0,113.6755,114.1045,113.4461,113.5658,61803.0
2025-03-31 15:30:00,113.93,115.35,113.62,113.79,127132.0,113.6556,115.0722,113.3463,113.5159,127132.0
2025-04-01 09:30:00,113.34,113.43,112.47,112.82,8453.0,113.067,113.1568,112.1991,112.5483,8453.0
2025-04-01 10:00:00,112.67,112.67,111.21,111.55,14483.0,112.3986,112.3986,110.9421,111.2813,14483.0
2025-04-01 10:30:00,111.59,114.0,111.59,113.88,37119.0,111.3212,113.7254,111.3212,113.6057,37119.0
2025-04-01 11:00:00,114.19,115.75,114.19,114.86,16571.0,113.915,115.4712,113.915,114.5833,16571.0
2025-04-01 11:30:00,114.86,115.31,114.69,114.84,18780.0,114.5833,115.0323,114.4138,114.5634,18780.0
2025-04-01 12:00:00,114.84,115.24,114.25,114.25,20474.0,114.5634,114.9624,113.9748,113.9748,20474.0
2025-04-01 12:30:00,114.22,114.53,113.69,114.53,8430.0,113.9449,114.2541,113.4162,114.2541,8430.0
2025-04-01 13:00:00,114.41,114.61,114.08,114.23,7346.0,114.1344,114.3339,113.8052,113.9549,7346.0
2025-04-01 13:30:00,114.22,114.99,114.2,114.37,12460.0,113.9449,114.713,113.9249,114.0945,12460.0
2025-04-01 14:00:00,114.33,114.41,113.73,113.88,6002.0,114.0546,114.1344,113.4561,113.6057,6002.0
2025-04-01 14:30:00,113.88,114.3,113.51,113.83,10764.0,113.6057,114.0247,113.2366,113.5558,10764.0
2025-04-01 15:00:00,113.83,114.21,113.68,113.86,14478.0,113.5558,113.9349,113.4062,113.5858,14478.0
2025-04-01 15:30:00,113.8,114.98,113.8,114.72,49622.0,113.5259,114.7031,113.5259,114.4437,49622.0
2025-04-02 09:30:00,112.83,116.3,112.83,115.44,26559.0,112.5582,116.0199,112.5582,115.1619,26559.0
2025-04-02 10:00:00,115.41,117.26,115.41,117.26,44487.0,115.132,116.9776,115.132,116.9776,44487.0
2025-04-02 10:30:00,117.3,118.31,117.11,118.28,37164.0,117.0175,118.025,116.8279,117.9951,37164.0
2025-04-02 11:00:00,118.12,119.03,117.76,118.94,27494.0,117.8355,118.7433,117.4764,118.6535,27494.0
2025-04-02 11:30:00,118.86,119.62,118.86,119.59,33786.0,118.5737,119.3319,118.5737,119.302,33786.0
2025-04-02 12:00:00,119.47,120.76,119.31,120.6,16084.0,119.1822,120.4691,119.0226,120.3095,16084.0
2025-04-02 12:30:00,120.76,120.94,120.0,120.64,14549.0,120.4691,120.6487,119.711,120.3494,14549.0
2025-04-02 13:00:00,120.69,121.57,120.67,121.5,9143.0,120.3993,121.2772,120.3793,121.2073,9143.0
2025-04-02 13:30:00,121.5,121.5,118.89,119.39,18136.0,121.2073,121.2073,118.6036,119.1024,18136.0
2025-04-02 14:00:00,119.62,119.82,118.93,119.16,13828.0,119.3319,119.5314,118.6435,118.873,13828.0
2025-04-02 14:30:00,119.12,120.22,119.03,119.39,16103.0,118.8331,119.9304,118.7433,119.1024,16103.0
2025-04-02 15:00:00,119.43,120.76,119.42,120.62,17066.0,119.1423,120.4691,119.1324,120.3295,17066.0
2025-04-02 15:30:00,120.53,121.92,120.53,121.58,102260.0,120.2397,121.6263,120.2397,121.2872,102260.0
2025-04-03 09:30:00,112.74,114.56,110.58,111.14,38810.0,112.4684,114.2841,110.3137,110.8723,38810.0
2025-04-03 10:00:00,110.5,110.83,106.98,107.21,58739.0,110.2338,110.5631,106.7223,106.9518,58739.0
2025-04-03 10:30:00,107.39,108.25,106.63,108.0,95234.0,107.1313,107.9893,106.3732,107.7399,95234.0
2025-04-03 11:00:00,107.94,108.52,106.62,108.31,79166.0,107.68,108.2586,106.3632,108.0491,79166.0
2025-04-03 11:30:00,108.31,109.22,107.58,108.45,111264.0,108.0491,108.9569,107.3209,108.1888,111264.0
2025-04-03 12:00:00,108.44,109.09,108.0,108.23,80832.0,108.1788,108.8272,107.7399,107.9693,80832.0
2025-04-03 12:30:00,108.22,109.04,107.51,108.82,34168.0,107.9593,108.7774,107.251,108.5579,34168.0
2025-04-03 13:00:00,108.81,109.07,106.13,106.28,29238.0,108.5479,108.8073,105.8744,106.024,29238.0
2025-04-03 13:30:00,106.34,106.46,105.28,105.3,46230.0,106.0839,106.2036,105.0264,105.0464,46230.0
2025-04-03 14:00:00,105.28,105.51,103.99,104.12,38879.0,105.0264,105.2559,103.7395,103.8692,38879.0
2025-04-03 14:30:00,104.13,105.08,103.9,104.91,43780.0,103.8792,104.8269,103.6497,104.6573,43780.0
2025-04-03 15:00:00,104.91,105.91,104.33,104.58,109767.0,104.6573,105.6549,104.0787,104.3281,109767.0
2025-04-03 15:30:00,104.58,104.58,102.13,102.67,215502.0,104.3281,104.3281,101.884,102.4227,215502.0
2025-04-04 09:30:00,96.28,98.66,95.64,97.58,35753.0,96.0481,98.4224,95.4096,97.345,35753.0
2025-04-04 10:00:00,97.63,97.63,94.77,94.82,50790.0,97.3948,97.3948,94.5417,94.5916,50790.0
2025-04-04 10:30:00,94.83,95.36,92.5,95.02,149663.0,94.6016,95.1303,92.2772,94.7911,149663.0
2025-04-04 11:00:00,94.85,98.89,94.6,97.02,38702.0,94.6215,98.6518,94.3721,96.7863,38702.0
2025-04-04 11:30:00,96.8,97.63,96.15,96.15,31771.0,96.5668,97.3948,95.9184,95.9184,31771.0
2025-04-04 12:00:00,96.55,97.93,96.26,96.96,21719.0,96.3174,97.6941,96.0281,96.7265,21719.0
2025-04-04 12:30:00,96.98,97.72,96.59,97.42,23216.0,96.7464,97.4846,96.3573,97.1853,23216.0
2025-04-04 13:00:00,97.44,98.3,96.36,97.66,31934.0,97.2053,98.0632,96.1279,97.4248,31934.0
2025-04-04 13:30:00,97.56,98.54,96.9,98.33,24330.0,97.325,98.3027,96.6666,98.0932,24330.0
2025-04-04 14:00:00,98.36,98.72,96.69,96.76,28927.0,98.1231,98.4822,96.4571,96.5269,28927.0
2025-04-04 14:30:00,96.76,97.22,95.83,96.27,50759.0,96.5269,96.9858,95.5992,96.0381,50759.0
2025-04-04 15:00:00,96.35,98.15,95.7,97.68,59716.0,96.1179,97.9136,95.4695,97.4447,59716.0
2025-04-04 15:30:00,97.62,98.93,97.28,98.84,249858.0,97.3849,98.6917,97.0457,98.6019,249858.0
2025-04-07 09:30:00,94.97,94.97,90.56,93.73,53772.0,94.7413,94.7413,90.3419,93.5042,53772.0
2025-04-07 10:00:00,93.2,99.93,92.71,93.16,264415.0,92.9755,99.6893,92.4867,92.9356,264415.0
2025-04-07 10:30:00,93.17,94.86,91.74,94.86,112610.0,92.9456,94.6315,91.519,94.6315,112610.0
2025-04-07 11:00:00,94.4,95.33,91.5,92.54,170385.0,94.1726,95.1004,91.2796,92.3171,170385.0
2025-04-07 11:30:00,92.84,94.87,92.56,94.14,47448.0,92.6164,94.6415,92.3371,93.9133,47448.0
2025-04-07 12:00:00,93.94,94.07,92.26,92.82,62706.0,93.7137,93.8434,92.0378,92.5964,62706.0
2025-04-07 12:30:00,92.82,93.45,91.03,91.83,147153.0,92.5964,93.2249,90.8107,91.6088,147153.0
2025-04-07 13:00:00,91.82,94.21,91.82,94.0,67509.0,91.5988,93.9831,91.5988,93.7736,67509.0
2025-04-07 13:30:00,93.93,95.61,93.35,95.07,34866.0,93.7038,95.3797,93.1252,94.841,34866.0
2025-04-07 14:00:00,95.14,95.41,93.75,94.29,65815.0,94.9108,95.1802,93.5242,94.0629,65815.0
2025-04-07 14:30:00,94.6,95.5,93.55,93.55,31432.0,94.3721,95.27,93.3247,93.3247,31432.0
2025-04-07 15:00:00,93.85,94.27,93.24,93.36,52606.0,93.6239,94.0429,93.0154,93.1351,52606.0
2025-04-07 15:30:00,93.2,95.95,93.19,95.72,190794.0,92.9755,95.7189,92.9655,95.4894,190794.0
2025-04-08 09:30:00,99.86,100.88,97.18,99.04,33409.0,99.6195,100.637,96.9459,98.8014,33409.0
2025-04-08 10:00:00,99.04,100.08,98.37,99.59,30753.0,98.8014,99.8389,98.1331,99.3501,30753.0
2025-04-08 10:30:00,99.68,100.3,97.86,97.97,58659.0,99.4399,100.0584,97.6243,97.734,58659.0
2025-04-08 11:00:00,98.08,98.32,96.9,97.69,27591.0,97.8438,98.0832,96.6666,97.4547,27591.0
2025-04-08 11:30:00,97.44,98.77,97.4,98.56,14345.0,97.2053,98.5321,97.1654,98.3226,14345.0
2025-04-08 12:00:00,98.58,98.73,97.23,97.68,32077.0,98.3426,98.4922,96.9958,97.4447,32077.0
2025-04-08 12:30:00,97.79,98.11,95.83,96.07,33459.0,97.5545,97.8737,95.5992,95.8386,33459.0
2025-04-08 13:00:00,95.87,96.13,94.11,94.21,54153.0,95.6391,95.8985,93.8833,93.9831,54153.0
2025-04-08 13:30:00,94.07,96.39,94.01,95.92,51157.0,93.8434,96.1578,93.7836,95.689,51157.0
2025-04-08 14:00:00,95.93,96.48,95.43,95.84,44742.0,95.6989,96.2476,95.2001,95.6092,44742.0
2025-04-08 14:30:00,95.94,97.73,95.42,95.62,44414.0,95.7089,97.4946,95.1902,95.3897,44414.0
2025-04-08 15:00:00,95.62,95.64,93.04,94.63,60420.0,95.3897,95.4096,92.8159,94.4021,60420.0
2025-04-08 15:30:00,94.58,94.59,92.29,94.18,180324.0,94.3522,94.3622,92.0677,93.9532,180324.0
2025-04-09 09:30:00,92.37,94.91,91.6,94.09,18894.0,92.1475,94.6814,91.3794,93.8634,18894.0
2025-04-09 10:00:00,94.54,95.04,92.72,92.99,25926.0,94.3123,94.8111,92.4967,92.766,25926.0
2025-04-09 10:30:00,93.16,93.86,91.68,91.98,16282.0,92.9356,93.6339,91.4592,91.7585,16282.0
2025-04-09 11:00:00,91.69,93.85,91.69,93.37,20701.0,91.4692,93.6239,91.4692,93.1451,20701.0
2025-04-09 11:30:00,93.34,93.84,92.54,92.78,20584.0,93.1152,93.614,92.3171,92.5565,20584.0
2025-04-09 12:00:00,93.0,94.61,92.68,93.41,15010.0,92.776,94.3821,92.4568,93.185,15010.0
2025-04-09 12:30:00,93.4,94.23,93.25,93.73,13064.0,93.175,94.003,93.0254,93.5042,13064.0
2025-04-09 13:00:00,93.7,103.39,93.27,101.55,44359.0,93.4743,103.141,93.0453,101.3054,44359.0
2025-04-09 13:30:00,100.43,104.54,100.37,104.31,101002.0,100.1881,104.2882,100.1282,104.0588,101002.0
2025-04-09 14:00:00,104.5,107.4,104.02,107.08,47207.0,104.2483,107.1413,103.7695,106.8221,47207.0
2025-04-09 14:30:00,107.16,108.18,104.4,104.46,96583.0,106.9019,107.9194,104.1485,104.2084,96583.0
2025-04-09 15:00:00,104.48,106.96,104.25,106.29,103255.0,104.2283,106.7024,103.9989,106.034,103255.0
2025-04-09 15:30:00,106.29,108.04,105.78,107.13,186616.0,106.034,107.7798,105.5252,106.872,186616.0
2025-04-10 09:30:00,102.65,102.65,99.14,99.16,11827.0,102.4028,102.4028,98.9012,98.9212,11827.0
2025-04-10 10:00:00,99.13,100.81,98.9,100.23,19438.0,98.8912,100.5672,98.6618,99.9886,19438.0
2025-04-10 10:30:00,100.14,100.9,99.17,99.4,46397.0,99.8988,100.657,98.9311,99.1606,46397.0
2025-04-10 11:00:00,99.38,99.48,97.48,97.73,17954.0,99.1406,99.2404,97.2452,97.4946,17954.0
2025-04-10 11:30:00,97.61,97.61,96.28,96.42,35918.0,97.3749,97.3749,96.0481,96.1878,35918.0
2025-04-10 12:00:00,96.55,96.94,94.18,95.3,49868.0,96.3174,96.7065,93.9532,95.0705,49868.0
2025-04-10 12:30:00,95.28,97.38,95.27,96.69,34785.0,95.0505,97.1454,95.0405,96.4571,34785.0
2025-04-10 13:00:00,96.9,97.54,94.86,95.79,48325.0,96.6666,97.3051,94.6315,95.5593,48325.0
2025-04-10 13:30:00,96.11,98.31,95.81,97.63,60842.0,95.8785,98.0732,95.5792,97.3948,60842.0
2025-04-10 14:00:00,97.61,98.27,96.28,97.94,25077.0,97.3749,98.0333,96.0481,97.7041,25077.0
2025-04-10 14:30:00,98.06,98.53,96.72,97.18,51887.0,97.8238,98.2927,96.487,96.9459,51887.0
2025-04-10 15:00:00,96.98,98.06,96.38,96.38,43450.0,96.7464,97.8238,96.1479,96.1479,43450.0
2025-04-10 15:30:00,96.42,97.29,95.75,96.65,135459.0,96.1878,97.0557,95.5194,96.4172,135459.0
2025-04-11 09:30:00,96.31,96.94,94.88,95.69,30229.0,96.078,96.7065,94.6515,95.4595,30229.0
2025-04-11 10:00:00,95.52,96.37,93.57,94.2,31435.0,95.2899,96.1379,93.3446,93.9731,31435.0
2025-04-11 10:30:00,93.98,94.95,93.68,93.68,45711.0,93.7536,94.7213,93.4544,93.4544,45711.0
2025-04-11 11:00:00,93.78,94.57,93.11,93.64,48593.0,93.5541,94.3422,92.8857,93.4145,48593.0
2025-04-11 11:30:00,93.55,94.18,93.49,94.03,26102.0,93.3247,93.9532,93.2648,93.8035,26102.0
2025-04-11 12:00:00,94.14,94.15,93.27,93.73,66984.0,93.9133,93.9232,93.0453,93.5042,66984.0
2025-04-11 12:30:00,93.73,94.95,93.73,94.43,118672.0,93.5042,94.7213,93.5042,94.2026,118672.0
2025-04-11 13:00:00,94.45,95.46,94.28,94.62,195937.0,94.2225,95.2301,94.0529,94.3921,195937.0
2025-04-11 13:30:00,94.52,97.6,94.37,96.92,30314.0,94.2923,97.3649,94.1427,96.6866,30314.0
2025-04-11 14:00:00,97.05,97.3,95.84,96.17,44884.0,96.8162,97.0656,95.6092,95.9384,44884.0
2025-04-11 14:30:00,96.22,96.75,95.98,96.4,30848.0,95.9882,96.517,95.7488,96.1678,30848.0
2025-04-11 15:00:00,96.3,98.42,96.29,97.77,93736.0,96.068,98.1829,96.0581,97.5345,93736.0
2025-04-11 15:30:00,97.62,99.36,97.47,99.14,253821.0,97.3849,99.1207,97.2352,98.9012,253821.0
2025-04-14 09:30:00,102.12,102.12,98.84,99.04,35332.0,101.874,101.874,98.6019,98.8014,35332.0
2025-04-14 10:00:00,99.24,100.15,98.4,99.3,52380.0,99.001,99.9088,98.163,99.0608,52380.0
2025-04-14 10:30:00,99.04,100.11,99.02,99.62,55829.0,98.8014,99.8689,98.7815,99.3801,55829.0
2025-04-14 11:00:00,99.57,99.63,98.79,98.79,23923.0,99.3302,99.39,98.5521,98.5521,23923.0
2025-04-14 11:30:00,98.77,99.07,97.04,97.43,32638.0,98.5321,98.8314,96.8063,97.1953,32638.0
2025-04-14 12:00:00,97.34,98.38,97.0,97.97,22855.0,97.1055,98.143,96.7664,97.734,22855.0
2025-04-14 12:30:00,97.94,98.46,97.77,97.78,20892.0,97.7041,98.2228,97.5345,97.5445,20892.0
2025-04-14 13:00:00,97.81,99.15,97.81,97.9,38459.0,97.5744,98.9112,97.5744,97.6642,38459.0
2025-04-14 13:30:00,98.02,99.11,97.96,98.49,41788.0,97.7839,98.8713,97.724,98.2528,41788.0
2025-04-14 14:00:00,98.5,99.66,98.31,99.63,39894.0,98.2627,99.42,98.0732,99.39,39894.0
2025-04-14 14:30:00,99.49,100.07,99.46,99.76,36426.0,99.2504,99.829,99.2204,99.5197,36426.0
2025-04-14 15:00:00,99.84,101.71,99.71,101.27,79967.0,99.5995,101.465,99.4698,101.0261,79967.0
2025-04-14 15:30:00,101.22,101.22,100.16,100.47,162368.0,100.9762,100.9762,99.9188,100.228,162368.0
2025-04-15 09:30:00,99.51,101.22,99.51,100.62,17157.0,99.2703,100.9762,99.2703,100.3776,17157.0
2025-04-15 10:00:00,100.79,100.98,99.1,99.3,19670.0,100.5472,100.7368,98.8613,99.0608,19670.0
2025-04-15 10:30:00,99.3,99.83,98.83,99.61,22946.0,99.0608,99.5895,98.592,99.3701,22946.0
2025-04-15 11:00:00,99.61,100.04,99.28,99.93,30660.0,99.3701,99.799,99.0409,99.6893,30660.0
2025-04-15 11:30:00,99.93,100.36,99.74,99.85,18055.0,99.6893,100.1183,99.4998,99.6095,18055.0
2025-04-15 12:00:00,99.85,100.23,99.58,99.65,10823.0,99.6095,99.9886,99.3401,99.41,10823.0
2025-04-15 12:30:00,99.63,99.79,98.65,98.72,8382.0,99.39,99.5496,98.4124,98.4822,8382.0
2025-04-15 13:00:00,98.71,99.11,98.23,98.35,25359.0,98.4722,98.8713,97.9934,98.1131,25359.0
2025-04-15 13:30:00,98.5,99.11,98.48,98.65,9844.0,98.2627,98.8713,98.2428,98.4124,9844.0
2025-04-15 14:00:00,98.65,98.8,98.15,98.25,14692.0,98.4124,98.562,97.9136,98.0134,14692.0
2025-04-15 14:30:00,98.22,98.98,98.21,98.64,17907.0,97.9834,98.7416,97.9734,98.4024,17907.0
2025-04-15 15:00:00,98.64,98.74,98.27,98.7,34471.0,98.4024,98.5022,98.0333,98.4623,34471.0
2025-04-15 15:30:00,98.74,99.07,98.48,98.95,85263.0,98.5022,98.8314,98.2428,98.7117,85263.0
2025-04-16 09:30:00,96.96,98.42,95.61,96.51,18644.0,96.7265,98.1829,95.3797,96.2775,18644.0
2025-04-16 10:00:00,96.41,97.48,96.15,96.48,23290.0,96.1778,97.2452,95.9184,96.2476,23290.0
2025-04-16 10:30:00,96.48,96.73,96.04,96.5,17205.0,96.2476,96.497,95.8087,96.2676,17205.0
2025-04-16 11:00:00,96.51,97.33,96.46,97.18,34836.0,96.2775,97.0956,96.2277,96.9459,34836.0
2025-04-16 11:30:00,97.02,97.39,96.55,96.65,23625.0,96.7863,97.1554,96.3174,96.4172,23625.0
2025-04-16 12:00:00,96.65,97.14,96.47,96.89,19506.0,96.4172,96.906,96.2376,96.6566,19506.0
2025-04-16 12:30:00,96.89,97.03,96.44,96.52,15335.0,96.6566,96.7963,96.2077,96.2875,15335.0
2025-04-16 13:00:00,96.52,96.86,96.43,96.84,22902.0,96.2875,96.6267,96.1977,96.6067,22902.0
2025-04-16 13:30:00,96.85,96.85,95.12,95.25,20697.0,96.6167,96.6167,94.8909,95.0206,20697.0
2025-04-16 14:00:00,95.3,95.74,95.14,95.67,12020.0,95.0705,95.5094,94.9108,95.4396,12020.0
2025-04-16 14:30:00,95.52,95.76,95.12,95.12,29276.0,95.2899,95.5293,94.8909,94.8909,29276.0
2025-04-16 15:00:00,95.12,95.33,94.42,94.81,44624.0,94.8909,95.1004,94.1926,94.5816,44624.0
2025-04-16 15:30:00,94.89,96.73,94.88,96.58,110561.0,94.6614,96.497,94.6515,96.3474,110561.0
2025-04-17 09:30:00,96.85,98.02,95.84,96.78,33930.0,96.6167,97.7839,95.6092,96.5469,33930.0
2025-04-17 10:00:00,96.79,97.6,96.55,96.55,27695.0,96.5569,97.3649,96.3174,96.3174,27695.0
2025-04-17 10:30:00,96.93,97.06,96.29,96.54,34965.0,96.6965,96.8262,96.0581,96.3075,34965.0
2025-04-17 11:00:00,96.6,97.6,96.6,97.44,17759.0,96.3673,97.3649,96.3673,97.2053,17759.0
2025-04-17 11:30:00,97.44,98.0,97.33,97.56,25333.0,97.2053,97.764,97.0956,97.325,25333.0
2025-04-17 12:00:00,97.45,98.44,97.17,98.44,59777.0,97.2153,98.2029,96.936,98.2029,59777.0
2025-04-17 12:30:00,98.2,98.96,97.98,98.78,29596.0,97.9635,98.7216,97.744,98.5421,29596.0
2025-04-17 13:00:00,98.72,98.77,98.12,98.13,32514.0,98.4822,98.5321,97.8837,97.8936,32514.0
2025-04-17 13:30:00,98.2,98.73,98.01,98.66,31355.0,97.9635,98.4922,97.7739,98.4224,31355.0
2025-04-17 14:00:00,98.67,99.21,98.45,98.78,19898.0,98.4323,98.971,98.2129,98.5421,19898.0
2025-04-17 14:30:00,98.79,99.2,98.76,98.81,54546.0,98.5521,98.9611,98.5221,98.572,54546.0
2025-04-17 15:00:00,98.81,99.18,98.22,98.38,30036.0,98.572,98.9411,97.9834,98.143,30036.0
2025-04-17 15:30:00,98.44,99.14,98.17,98.4,101888.0,98.2029,98.9012,97.9335,98.163,101888.0
2025-04-21 09:30:00,96.65,96.85,95.05,95.73,26356.0,96.4172,96.6167,94.8211,95.4994,26356.0
2025-04-21 10:00:00,95.73,96.61,95.49,96.3,45689.0,95.4994,96.3773,95.26,96.068,45689.0
2025-04-21 10:30:00,96.29,96.88,96.01,96.42,29777.0,96.0581,96.6467,95.7787,96.1878,29777.0
2025-04-21 11:00:00,96.52,96.68,95.8,96.41,43486.0,96.2875,96.4471,95.5693,96.1778,43486.0
2025-04-21 11:30:00,96.38,96.43,95.68,95.75,42806.0,96.1479,96.1977,95.4495,95.5194,42806.0
2025-04-21 12:00:00,95.78,96.89,95.77,96.71,12760.0,95.5493,96.6566,95.5393,96.4771,12760.0
2025-04-21 12:30:00,96.83,97.05,96.32,96.33,11433.0,96.5968,96.8162,96.088,96.098,11433.0
2025-04-21 13:00:00,96.35,96.61,96.2,96.44,14514.0,96.1179,96.3773,95.9683,96.2077,14514.0
2025-04-21 13:30:00,96.45,96.64,96.23,96.31,22714.0,96.2177,96.4072,95.9982,96.078,22714.0
2025-04-21 14:00:00,96.38,97.07,96.37,96.8,12094.0,96.1479,96.8362,96.1379,96.5668,12094.0
2025-04-21 14:30:00,96.8,97.03,96.33,96.51,29279.0,96.5668,96.7963,96.098,96.2775,29279.0
2025-04-21 15:00:00,96.52,97.16,96.51,96.83,16641.0,96.2875,96.926,96.2775,96.5968,16641.0
2025-04-21 15:30:00,96.87,97.52,96.74,97.32,80191.0,96.6367,97.2851,96.507,97.0856,80191.0
2025-04-22 09:30:00,99.15,99.94,98.15,99.21,14357.0,98.9112,99.6993,97.9136,98.971,14357.0
2025-04-22 10:00:00,99.21,99.21,98.25,98.26,14150.0,98.971,98.971,98.0134,98.0233,14150.0
2025-04-22 10:30:00,98.26,99.04,98.25,98.73,10940.0,98.0233,98.8014,98.0134,98.4922,10940.0
2025-04-22 11:00:00,98.91,99.79,98.91,99.11,10613.0,98.6718,99.5496,98.6718,98.8713,10613.0
2025-04-22 11:30:00,99.13,99.53,98.77,99.53,15406.0,98.8912,99.2903,98.5321,99.2903,15406.0
2025-04-22 12:00:00,99.61,101.21,99.61,101.14,18204.0,99.3701,100.9662,99.3701,100.8964,18204.0
2025-04-22 12:30:00,100.96,101.05,100.55,100.64,11972.0,100.7168,100.8066,100.3078,100.3976,11972.0
2025-04-22 13:00:00,100.64,100.73,99.23,99.24,34834.0,100.3976,100.4874,98.991,99.001,34834.0
2025-04-22 13:30:00,99.43,99.91,99.23,99.53,14910.0,99.1905,99.6694,98.991,99.2903,14910.0
2025-04-22 14:00:00,99.53,100.53,99.52,100.53,40188.0,99.2903,100.2879,99.2803,100.2879,40188.0
2025-04-22 14:30:00,100.53,100.95,100.47,100.9,16921.0,100.2879,100.7068,100.228,100.657,16921.0
2025-04-22 15:00:00,100.8,100.8,100.0,100.43,18944.0,100.5572,100.5572,99.7591,100.1881,18944.0
2025-04-22 15:30:00,100.32,101.49,100.32,101.21,95899.0,100.0784,101.2455,100.0784,100.9662,95899.0
2025-04-23 09:30:00,105.43,109.33,104.89,107.74,62893.0,105.1761,109.0667,104.6374,107.4805,62893.0
2025-04-23 10:00:00,107.86,108.17,106.11,106.57,19576.0,107.6002,107.9095,105.8544,106.3133,19576.0
2025-04-23 10:30:00,106.24,106.98,106.01,106.25,14727.0,105.9841,106.7223,105.7547,105.9941,14727.0
2025-04-23 11:00:00,105.99,106.62,105.45,105.62,17470.0,105.7347,106.3632,105.196,105.3656,17470.0
2025-04-23 11:30:00,105.62,105.69,103.99,104.47,17340.0,105.3656,105.4354,103.7395,104.2184,17340.0
2025-04-23 12:00:00,104.2,104.2,103.11,103.66,11998.0,103.949,103.949,102.8616,103.4103,11998.0
2025-04-23 12:30:00,103.66,104.06,103.43,104.06,13669.0,103.4103,103.8094,103.1809,103.8094,13669.0
2025-04-23 13:00:00,103.91,104.49,103.54,103.92,30335.0,103.6597,104.2383,103.2906,103.6697,30335.0
2025-04-23 13:30:00,103.93,104.44,103.7,104.4,20726.0,103.6797,104.1884,103.4502,104.1485,20726.0
2025-04-23 14:00:00,104.44,104.93,103.62,103.62,31329.0,104.1884,104.6773,103.3704,103.3704,31329.0
2025-04-23 14:30:00,103.68,104.15,102.74,103.04,20837.0,103.4303,103.8991,102.4925,102.7918,20837.0
2025-04-23 15:00:00,102.97,103.25,102.43,102.43,22005.0,102.722,103.0013,102.1833,102.1833,22005.0
2025-04-23 15:30:00,102.56,102.9,102.06,102.55,65352.0,102.313,102.6522,101.8142,102.303,65352.0
2025-04-24 09:30:00,103.99,105.0,101.56,104.6,21968.0,103.7395,104.7471,101.3154,104.3481,21968.0
2025-04-24 10:00:00,104.69,105.36,103.73,104.7,13966.0,104.4378,105.1062,103.4802,104.4478,13966.0
2025-04-24 10:30:00,104.69,104.91,104.21,104.65,19092.0,104.4378,104.6573,103.959,104.3979,19092.0
2025-04-24 11:00:00,104.84,105.46,104.84,105.26,9098.0,104.5875,105.206,104.5875,105.0065,9098.0
2025-04-24 11:30:00,105.16,106.13,105.13,105.25,5827.0,104.9067,105.8744,104.8768,104.9965,5827.0
2025-04-24 12:00:00,105.32,106.11,105.32,105.8,9730.0,105.0663,105.8544,105.0663,105.5452,9730.0
2025-04-24 12:30:00,105.98,106.8,105.98,106.8,9197.0,105.7247,106.5428,105.7247,106.5428,9197.0
2025-04-24 13:00:00,106.57,106.94,106.14,106.2,36295.0,106.3133,106.6824,105.8843,105.9442,36295.0
2025-04-24 13:30:00,106.31,106.54,105.99,106.35,14079.0,106.0539,106.2834,105.7347,106.0938,14079.0
2025-04-24 14:00:00,106.33,106.62,106.19,106.34,14718.0,106.0739,106.3632,105.9342,106.0839,14718.0
2025-04-24 14:30:00,106.18,106.62,106.17,106.24,18997.0,105.9243,106.3632,105.9143,105.9841,18997.0
2025-04-24 15:00:00,106.23,106.52,105.64,105.64,25173.0,105.9741,106.2634,105.3856,105.3856,25173.0
2025-04-24 15:30:00,105.62,106.67,105.59,106.3,91538.0,105.3656,106.4131,105.3357,106.044,91538.0
2025-04-25 09:30:00,105.33,106.42,105.2,105.2,11355.0,105.0763,106.1637,104.9466,104.9466,11355.0
2025-04-25 10:00:00,105.47,105.98,104.81,104.93,12081.0,105.216,105.7247,104.5576,104.6773,12081.0
2025-04-25 10:30:00,104.93,106.05,104.76,105.91,13315.0,104.6773,105.7946,104.5077,105.6549,13315.0
2025-04-25 11:00:00,105.91,106.03,105.12,105.61,17170.0,105.6549,105.7746,104.8668,105.3556,17170.0
2025-04-25 11:30:00,105.61,105.7,105.31,105.52,11183.0,105.3556,105.4454,105.0563,105.2658,11183.0
2025-04-25 12:00:00,105.5,106.04,105.43,105.94,8494.0,105.2459,105.7846,105.1761,105.6848,8494.0
2025-04-25 12:30:00,105.91,106.11,105.67,106.11,6973.0,105.6549,105.8544,105.4155,105.8544,6973.0
2025-04-25 13:00:00,106.0,106.46,105.93,106.45,12694.0,105.7447,106.2036,105.6749,106.1936,12694.0
2025-04-25 13:30:00,106.46,106.53,105.06,105.09,15454.0,106.2036,106.2734,104.8069,104.8369,15454.0
2025-04-25 14:00:00,105.34,106.08,105.18,106.08,21810.0,105.0863,105.8245,104.9267,105.8245,21810.0
2025-04-25 14:30:00,106.19,106.4,105.86,106.01,9785.0,105.9342,106.1437,105.605,105.7547,9785.0
2025-04-25 15:00:00,106.01,106.38,105.89,106.23,26717.0,105.7547,106.1238,105.6349,105.9741,26717.0
2025-04-25 15:30:00,106.2,107.1,106.04,107.02,160066.0,105.9442,106.842,105.7846,106.7622,160066.0
2025-04-28 09:30:00,107.68,109.28,105.79,108.15,11195.0,107.4206,109.0168,105.5352,107.8895,11195.0
2025-04-28 10:00:00,107.92,108.65,107.7,108.19,11130.0,107.6601,108.3883,107.4406,107.9294,11130.0
2025-04-28 10:30:00,108.19,108.55,107.35,107.53,18996.0,107.9294,108.2885,107.0914,107.271,18996.0
2025-04-28 11:00:00,107.55,107.55,105.78,105.95,13715.0,107.291,107.291,105.5252,105.6948,13715.0
2025-04-28 11:30:00,105.94,106.57,105.83,105.87,12066.0,105.6848,106.3133,105.5751,105.615,12066.0
2025-04-28 12:00:00,106.04,106.04,104.96,105.12,9617.0,105.7846,105.7846,104.7072,104.8668,9617.0
2025-04-28 12:30:00,105.12,105.91,105.0,105.39,23678.0,104.8668,105.6549,104.7471,105.1362,23678.0
2025-04-28 13:00:00,105.33,105.48,104.65,104.99,30804.0,105.0763,105.2259,104.3979,104.7371,30804.0
2025-04-28 13:30:00,104.83,105.43,104.78,105.43,30199.0,104.5775,105.1761,104.5276,105.1761,30199.0
2025-04-28 14:00:00,105.38,105.54,104.93,105.36,32317.0,105.1262,105.2858,104.6773,105.1062,32317.0
2025-04-28 14:30:00,105.37,105.81,105.22,105.59,40712.0,105.1162,105.5551,104.9666,105.3357,40712.0
2025-04-28 15:00:00,105.62,105.81,105.42,105.62,36056.0,105.3656,105.5551,105.1661,105.3656,36056.0
2025-04-28 15:30:00,105.61,106.24,105.22,106.01,80326.0,105.3556,105.9841,104.9666,105.7547,80326.0
2025-04-29 09:30:00,106.68,106.87,105.42,105.53,13951.0,106.423,106.6126,105.1661,105.2758,13951.0
2025-04-29 10:00:00,105.35,105.81,105.25,105.26,8359.0,105.0962,105.5551,104.9965,105.0065,8359.0
2025-04-29 10:30:00,105.15,106.36,105.14,106.36,6959.0,104.8967,106.1038,104.8868,106.1038,6959.0
2025-04-29 11:00:00,106.41,106.57,106.21,106.53,6531.0,106.1537,106.3133,105.9542,106.2734,6531.0
2025-04-29 11:30:00,106.53,106.65,106.17,106.38,5844.0,106.2734,106.3931,105.9143,106.1238,5844.0
2025-04-29 12:00:00,106.43,107.24,106.43,107.12,4261.0,106.1736,106.9817,106.1736,106.862,4261.0
2025-04-29 12:30:00,107.07,107.4,106.23,106.23,11223.0,106.8121,107.1413,105.9741,105.9741,11223.0
2025-04-29 13:00:00,106.34,107.28,106.17,107.13,4897.0,106.0839,107.0216,105.9143,106.872,4897.0
2025-04-29 13:30:00,107.29,107.71,107.29,107.57,7804.0,107.0316,107.4506,107.0316,107.3109,7804.0
2025-04-29 14:00:00,107.57,107.66,107.06,107.06,12904.0,107.3109,107.4007,106.8021,106.8021,12904.0
2025-04-29 14:30:00,107.18,107.34,106.94,107.24,19301.0,106.9218,107.0815,106.6824,106.9817,19301.0
2025-04-29 15:00:00,107.22,107.43,107.1,107.24,24527.0,106.9617,107.1712,106.842,106.9817,24527.0
2025-04-29 15:30:00,107.17,107.25,106.61,106.9,77734.0,106.9119,106.9917,106.3532,106.6425,77734.0
2025-04-30 09:30:00,104.48,104.48,102.23,102.26,14804.0,104.2283,104.2283,101.9838,102.0137,14804.0
2025-04-30 10:00:00,102.67,104.53,102.66,104.32,20506.0,102.4227,104.2782,102.4127,104.0687,20506.0
2025-04-30 10:30:00,104.53,104.63,103.75,104.24,9535.0,104.2782,104.378,103.5001,103.9889,9535.0
2025-04-30 11:00:00,104.31,105.7,104.29,105.11,11434.0,104.0588,105.4454,104.0388,104.8568,11434.0
2025-04-30 11:30:00,105.11,105.67,105.04,105.07,11403.0,104.8568,105.4155,104.787,104.8169,11403.0
2025-04-30 12:00:00,105.23,105.72,104.6,104.6,7613.0,104.9765,105.4654,104.3481,104.3481,7613.0
2025-04-30 12:30:00,104.7,105.14,104.4,105.04,7041.0,104.4478,104.8868,104.1485,104.787,7041.0
2025-04-30 13:00:00,105.05,105.27,104.53,105.25,6694.0,104.797,105.0164,104.2782,104.9965,6694.0
2025-04-30 13:30:00,105.23,105.49,105.14,105.21,12433.0,104.9765,105.2359,104.8868,104.9566,12433.0
2025-04-30 14:00:00,105.21,105.56,104.93,105.07,20691.0,104.9566,105.3057,104.6773,104.8169,20691.0
2025-04-30 14:30:00,105.07,105.18,104.43,104.51,56383.0,104.8169,104.9267,104.1785,104.2583,56383.0
2025-04-30 15:00:00,104.59,104.79,104.12,104.38,30649.0,104.3381,104.5376,103.8692,104.1286,30649.0
2025-04-30 15:30:00,104.41,106.22,104.25,105.77,91412.0,104.1585,105.9642,103.9989,105.5152,91412.0
2025-05-01 09:30:00,107.21,107.74,105.96,106.65,30966.0,106.9518,107.4805,105.7048,106.3931,30966.0
2025-05-01 10:00:00,106.65,107.81,106.64,107.08,145195.0,106.3931,107.5503,106.3831,106.8221,145195.0
2025-05-01 10:30:00,107.09,108.13,106.74,108.03,49309.0,106.8321,107.8696,106.4829,107.7698,49309.0
2025-05-01 11:00:00,108.04,108.81,107.63,108.69,17938.0,107.7798,108.5479,107.3708,108.4282,17938.0
2025-05-01 11:30:00,108.68,108.68,107.29,107.49,12726.0,108.4182,108.4182,107.0316,107.2311,12726.0
2025-05-01 12:00:00,107.56,107.74,106.78,107.16,14881.0,107.3009,107.4805,106.5228,106.9019,14881.0
2025-05-01 12:30:00,107.17,107.46,106.7,106.91,6996.0,106.9119,107.2012,106.443,106.6525,6996.0
2025-05-01 13:00:00,106.89,108.3,106.89,108.19,32327.0,106.6325,108.0391,106.6325,107.9294,32327.0
2025-05-01 13:30:00,108.09,108.23,107.04,107.08,28836.0,107.8296,107.9693,106.7822,106.8221,28836.0
2025-05-01 14:00:00,107.2,107.62,107.17,107.33,9821.0,106.9418,107.3608,106.9119,107.0715,9821.0
2025-05-01 14:30:00,107.41,107.5,107.25,107.31,11170.0,107.1513,107.2411,106.9917,107.0515,11170.0
2025-05-01 15:00:00,107.32,107.91,107.31,107.81,34286.0,107.0615,107.6501,107.0515,107.5503,34286.0
2025-05-01 15:30:00,107.79,108.01,107.1,107.26,139519.0,107.5304,107.7498,106.842,107.0016,139519.0
2025-05-02 09:30:00,109.84,110.67,108.44,109.36,26984.0,109.5754,110.4034,108.1788,109.0966,26984.0
2025-05-02 10:00:00,108.93,110.62,108.92,110.45,22303.0,108.6676,110.3536,108.6577,110.184,22303.0
2025-05-02 10:30:00,110.46,111.05,110.19,110.19,20247.0,110.1939,110.7825,109.9246,109.9246,20247.0
2025-05-02 11:00:00,110.34,111.03,110.14,110.14,32893.0,110.0742,110.7626,109.8747,109.8747,32893.0
2025-05-02 11:30:00,110.21,111.2,110.21,111.17,7777.0,109.9445,110.9322,109.9445,110.9022,7777.0
2025-05-02 12:00:00,111.32,113.47,111.32,112.76,40374.0,111.0519,113.1967,111.0519,112.4884,40374.0
2025-05-02 12:30:00,113.04,113.31,112.66,113.05,13131.0,112.7677,113.0371,112.3886,112.7777,13131.0
2025-05-02 13:00:00,112.95,113.36,112.7,113.29,23329.0,112.6779,113.087,112.4285,113.0171,23329.0
2025-05-02 13:30:00,113.29,113.41,113.09,113.27,11160.0,113.0171,113.1368,112.8176,112.9972,11160.0
2025-05-02 14:00:00,113.32,113.51,113.03,113.46,7178.0,113.0471,113.2366,112.7578,113.1867,7178.0
2025-05-02 14:30:00,113.45,113.5,112.71,113.05,16867.0,113.1767,113.2266,112.4385,112.7777,16867.0
2025-05-02 15:00:00,113.05,113.06,112.31,112.47,32311.0,112.7777,112.7877,112.0395,112.1991,32311.0
2025-05-02 15:30:00,112.47,112.63,111.66,111.89,99858.0,112.1991,112.3587,111.3911,111.6205,99858.0
2025-05-05 09:30:00,110.18,111.43,109.5,110.57,75911.0,109.9146,111.1616,109.2363,110.3037,75911.0
2025-05-05 10:00:00,110.84,111.78,110.83,111.63,81484.0,110.573,111.5108,110.5631,111.3611,81484.0
2025-05-05 10:30:00,111.82,112.31,111.45,111.51,34952.0,111.5507,112.0395,111.1816,111.2414,34952.0
2025-05-05 11:00:00,111.53,112.25,111.4,111.87,15807.0,111.2614,111.9796,111.1317,111.6005,15807.0
2025-05-05 11:30:00,112.0,112.0,111.25,111.71,15218.0,111.7302,111.7302,110.982,111.4409,15218.0
2025-05-05 12:00:00,111.7,112.05,111.51,111.67,10338.0,111.431,111.7801,111.2414,111.401,10338.0
2025-05-05 12:30:00,111.68,111.86,111.58,111.64,4450.0,111.411,111.5906,111.3112,111.3711,4450.0
2025-05-05 13:00:00,111.55,111.6,110.93,110.96,23418.0,111.2813,111.3312,110.6628,110.6927,23418.0
2025-05-05 13:30:00,110.94,111.45,110.9,111.27,52728.0,110.6728,111.1816,110.6329,111.002,52728.0
2025-05-05 14:00:00,111.29,111.41,111.12,111.15,26796.0,111.0219,111.1417,110.8524,110.8823,26796.0
2025-05-05 14:30:00,111.2,111.41,111.09,111.14,19066.0,110.9322,111.1417,110.8224,110.8723,19066.0
2025-05-05 15:00:00,111.06,111.42,110.66,110.92,61982.0,110.7925,111.1516,110.3935,110.6528,61982.0
2025-05-05 15:30:00,110.82,111.07,109.92,110.29,153756.0,110.5531,110.8025,109.6552,110.0244,153756.0
2025-05-06 09:30:00,128.67,128.67,121.43,126.94,149495.0,128.3601,128.3601,121.1375,126.6342,149495.0
2025-05-06 10:00:00,127.0,128.2,125.35,127.68,80260.0,126.6941,127.8912,125.0481,127.3725,80260.0
2025-05-06 10:30:00,127.7,127.72,124.92,125.4,64569.0,127.3924,127.4124,124.6191,125.098,64569.0
2025-05-06 11:00:00,125.42,126.29,124.86,126.28,98291.0,125.1179,125.9858,124.5593,125.9758,98291.0
2025-05-06 11:30:00,126.23,126.43,125.76,125.92,15670.0,125.926,126.1255,125.4571,125.6167,15670.0
2025-05-06 12:00:00,125.96,126.84,125.72,126.22,22431.0,125.6566,126.5345,125.4172,125.916,22431.0
2025-05-06 12:30:00,126.31,126.66,123.38,123.39,36693.0,126.0058,126.3549,123.0828,123.0928,36693.0
2025-05-06 13:00:00,123.37,124.6,123.28,124.35,98610.0,123.0728,124.2999,122.9831,124.0505,98610.0
2025-05-06 13:30:00,124.35,125.22,123.94,125.06,50023.0,124.0505,124.9184,123.6415,124.7588,50023.0
2025-05-06 14:00:00,125.06,125.89,125.06,125.86,19924.0,124.7588,125.5868,124.7588,125.5568,19924.0
2025-05-06 14:30:00,125.83,126.21,125.09,125.55,34631.0,125.5269,125.906,124.7887,125.2476,34631.0
2025-05-06 15:00:00,125.55,125.91,125.42,125.9,29007.0,125.2476,125.6067,125.1179,125.5968,29007.0
2025-05-06 15:30:00,125.84,126.18,125.01,125.1,207506.0,125.5369,125.8761,124.7089,124.7987,207506.0
2025-05-07 09:30:00,126.5,127.03,124.73,127.0,63378.0,126.1953,126.724,124.4296,126.6941,63378.0
2025-05-07 10:00:00,126.75,127.13,125.93,126.92,104106.0,126.4447,126.8238,125.6267,126.6143,104106.0
2025-05-07 10:30:00,126.92,127.0,126.11,126.22,82403.0,126.6143,126.6941,125.8062,125.916,82403.0
2025-05-07 11:00:00,126.16,127.66,125.97,127.55,37910.0,125.8561,127.3525,125.6666,127.2428,37910.0
2025-05-07 11:30:00,127.58,127.92,127.44,127.89,19618.0,127.2727,127.6119,127.133,127.582,19618.0
2025-05-07 12:00:00,127.88,128.59,127.78,128.29,24536.0,127.572,128.2803,127.4722,127.981,24536.0
2025-05-07 12:30:00,128.37,129.11,128.0,128.95,30957.0,128.0608,128.799,127.6917,128.6394,30957.0
2025-05-07 13:00:00,128.83,129.22,128.32,128.32,45760.0,128.5197,128.9088,128.0109,128.0109,45760.0
2025-05-07 13:30:00,128.26,128.35,127.83,127.91,24917.0,127.9511,128.0409,127.5221,127.6019,24917.0
2025-05-07 14:00:00,127.9,128.35,127.45,128.16,67146.0,127.5919,128.0409,127.143,127.8513,67146.0
2025-05-07 14:30:00,128.18,129.3,128.18,128.97,39211.0,127.8713,128.9886,127.8713,128.6594,39211.0
2025-05-07 15:00:00,128.97,129.55,128.66,128.68,57096.0,128.6594,129.238,128.3501,128.3701,57096.0
2025-05-07 15:30:00,128.68,130.46,128.61,129.89,269881.0,128.3701,130.1458,128.3002,129.5771,269881.0
2025-05-08 09:30:00,133.36,134.32,130.82,131.98,84367.0,133.0388,133.9965,130.5049,131.6621,84367.0
2025-05-08 10:00:00,132.25,133.49,132.04,133.32,46310.0,131.9315,133.1685,131.722,132.9989,46310.0
2025-05-08 10:30:00,133.5,133.98,132.16,132.16,38986.0,133.1784,133.6573,131.8417,131.8417,38986.0
2025-05-08 11:00:00,131.95,133.71,131.95,133.41,38038.0,131.6322,133.3879,131.6322,133.0887,38038.0
2025-05-08 11:30:00,133.35,134.72,133.2,134.49,33435.0,133.0288,134.3955,132.8792,134.1661,33435.0
2025-05-08 12:00:00,134.5,134.68,134.15,134.34,26484.0,134.176,134.3556,133.8269,134.0164,26484.0
2025-05-08 12:30:00,134.46,135.33,134.33,135.19,16206.0,134.1361,135.004,134.0064,134.8644,16206.0
2025-05-08 13:00:00,135.19,135.54,134.25,134.47,37758.0,134.8644,135.2135,133.9266,134.1461,37758.0
2025-05-08 13:30:00,134.45,134.91,133.85,133.99,40752.0,134.1262,134.585,133.5276,133.6673,40752.0
2025-05-08 14:00:00,134.08,134.16,133.29,133.69,20635.0,133.757,133.8369,132.969,133.368,20635.0
2025-05-08 14:30:00,133.71,134.12,133.68,133.69,16699.0,133.3879,133.797,133.358,133.368,16699.0
2025-05-08 15:00:00,133.65,133.69,133.2,133.61,47427.0,133.3281,133.368,132.8792,133.2882,47427.0
2025-05-08 15:30:00,133.62,133.8,132.12,132.22,117528.0,133.2982,133.4777,131.8018,131.9015,117528.0
2025-05-09 09:30:00,133.83,134.29,132.72,132.95,28408.0,133.5077,133.9665,132.4003,132.6298,28408.0
2025-05-09 10:00:00,133.25,133.4,131.52,131.63,19192.0,132.929,133.0787,131.2032,131.313,19192.0
2025-05-09 10:30:00,131.63,133.02,131.63,132.19,25463.0,131.313,132.6996,131.313,131.8716,25463.0
2025-05-09 11:00:00,132.15,132.59,132.15,132.46,10863.0,131.8317,132.2706,131.8317,132.141,10863.0
2025-05-09 11:30:00,132.46,133.83,132.45,133.51,37587.0,132.141,133.5077,132.131,133.1884,37587.0
2025-05-09 12:00:00,133.47,133.78,133.12,133.47,20920.0,133.1485,133.4578,132.7994,133.1485,20920.0
2025-05-09 12:30:00,133.55,133.88,133.5,133.5,15672.0,133.2283,133.5575,133.1784,133.1784,15672.0
2025-05-09 13:00:00,133.49,134.13,133.12,134.03,10415.0,133.1685,133.8069,132.7994,133.7072,10415.0
2025-05-09 13:30:00,134.18,134.97,134.13,134.53,31027.0,133.8568,134.6449,133.8069,134.206,31027.0
2025-05-09 14:00:00,134.53,134.53,133.8,134.08,43753.0,134.206,134.206,133.4777,133.757,43753.0
2025-05-09 14:30:00,134.08,134.62,134.02,134.62,16353.0,133.757,134.2957,133.6972,134.2957,16353.0
2025-05-09 15:00:00,134.64,134.7,133.78,134.01,110864.0,134.3157,134.3756,133.4578,133.6872,110864.0
2025-05-09 15:30:00,134.0,134.35,133.19,134.32,162843.0,133.6772,134.0264,132.8692,133.9965,162843.0
2025-05-12 09:30:00,144.16,146.7,141.58,145.18,86955.0,143.8128,146.3467,141.239,144.8303,86955.0
2025-05-12 10:00:00,145.33,147.02,144.06,144.32,93278.0,144.98,146.6659,143.713,143.9724,93278.0
2025-05-12 10:30:00,144.27,145.43,143.98,144.34,28422.0,143.9225,145.0797,143.6332,143.9923,28422.0
2025-05-12 11:00:00,144.28,144.33,142.86,143.64,38557.0,143.9325,143.9824,142.5159,143.294,38557.0
2025-05-12 11:30:00,143.43,144.12,143.24,143.44,166624.0,143.0845,143.7729,142.895,143.0945,166624.0
2025-05-12 12:00:00,143.48,145.6,143.48,145.17,77537.0,143.1344,145.2493,143.1344,144.8203,77537.0
2025-05-12 12:30:00,144.88,146.15,144.88,146.14,48764.0,144.531,145.798,144.531,145.788,48764.0
2025-05-12 13:00:00,146.04,146.52,145.94,146.13,56581.0,145.6882,146.1671,145.5885,145.778,56581.0
2025-05-12 13:30:00,146.24,146.5,145.44,145.98,30688.0,145.8878,146.1471,145.0897,145.6284,30688.0
2025-05-12 14:00:00,145.98,146.09,145.22,145.68,37339.0,145.6284,145.7381,144.8702,145.3291,37339.0
2025-05-12 14:30:00,145.52,145.76,145.13,145.34,31581.0,145.1695,145.4089,144.7804,144.9899,31581.0
2025-05-12 15:00:00,145.62,146.0,145.05,145.42,51747.0,145.2693,145.6483,144.7006,145.0697,51747.0
2025-05-12 15:30:00,145.58,145.76,144.53,145.05,219797.0,145.2293,145.4089,144.1819,144.7006,219797.0
2025-05-13 09:30:00,145.2,148.0,145.2,147.09,56514.0,144.8503,147.6435,144.8503,146.7357,56514.0
2025-05-13 10:00:00,147.0,147.25,146.43,146.45,26480.0,146.6459,146.8953,146.0773,146.0973,26480.0
2025-05-13 10:30:00,146.45,147.15,145.86,146.53,24520.0,146.0973,146.7956,145.5087,146.1771,24520.0
2025-05-13 11:00:00,146.51,146.94,146.36,146.53,15115.0,146.1571,146.5861,146.0075,146.1771,15115.0
2025-05-13 11:30:00,146.69,147.17,146.5,146.75,20020.0,146.3367,146.8155,146.1471,146.3965,20020.0
2025-05-13 12:00:00,146.58,146.99,145.84,146.85,34180.0,146.2269,146.636,145.4887,146.4963,34180.0
2025-05-13 12:30:00,146.74,146.98,146.55,146.85,15818.0,146.3866,146.626,146.197,146.4963,15818.0
2025-05-13 13:00:00,146.85,146.99,146.57,146.75,16352.0,146.4963,146.636,146.217,146.3965,16352.0
2025-05-13 13:30:00,146.86,147.04,146.02,146.03,44235.0,146.5063,146.6858,145.6683,145.6783,44235.0
2025-05-13 14:00:00,146.03,146.12,145.51,145.89,75291.0,145.6783,145.768,145.1595,145.5386,75291.0
2025-05-13 14:30:00,145.71,145.84,145.3,145.78,27046.0,145.359,145.4887,144.95,145.4289,27046.0
2025-05-13 15:00:00,145.78,146.35,145.58,146.01,22356.0,145.4289,145.9975,145.2293,145.6583,22356.0
2025-05-13 15:30:00,146.0,146.33,144.27,144.36,176791.0,145.6483,145.9775,143.9225,144.0123,176791.0
2025-05-14 09:30:00,143.73,144.46,142.2,142.4,19244.0,143.3838,144.112,141.8575,142.057,19244.0
2025-05-14 10:00:00,142.64,143.2,141.81,143.2,23725.0,142.2964,142.8551,141.4684,142.8551,23725.0
2025-05-14 10:30:00,143.21,143.72,142.29,142.57,24020.0,142.8651,143.3738,141.9473,142.2266,24020.0
2025-05-14 11:00:00,142.58,142.72,141.62,142.54,9342.0,142.2366,142.3762,141.2789,142.1967,9342.0
2025-05-14 11:30:00,142.55,142.76,142.32,142.34,7145.0,142.2066,142.4161,141.9772,141.9972,7145.0
2025-05-14 12:00:00,142.14,142.89,142.14,142.66,6871.0,141.7976,142.5458,141.7976,142.3164,6871.0
2025-05-14 12:30:00,142.74,142.82,142.27,142.64,17092.0,142.3962,142.476,141.9273,142.2964,17092.0
2025-05-14 13:00:00,142.58,142.58,141.46,141.92,13378.0,142.2366,142.2366,141.1193,141.5782,13378.0
2025-05-14 13:30:00,141.83,142.22,141.65,141.85,9008.0,141.4884,141.8774,141.3088,141.5083,9008.0
2025-05-14 14:00:00,141.88,142.09,141.26,141.26,7195.0,141.5383,141.7478,140.9198,140.9198,7195.0
2025-05-14 14:30:00,141.34,141.95,141.34,141.4,11787.0,140.9996,141.6081,140.9996,141.0594,11787.0
2025-05-14 15:00:00,141.44,141.88,141.33,141.78,17016.0,141.0993,141.5383,140.9896,141.4385,17016.0
2025-05-14 15:30:00,141.78,142.41,141.53,142.32,63087.0,141.4385,142.067,141.1891,141.9772,63087.0
2025-05-15 09:30:00,140.72,141.03,139.5,140.51,23145.0,140.3811,140.6903,139.164,140.1716,23145.0
2025-05-15 10:00:00,140.45,141.16,140.12,140.39,26424.0,140.1117,140.82,139.7825,140.0519,26424.0
2025-05-15 10:30:00,140.36,141.07,140.01,140.39,10723.0,140.0219,140.7302,139.6728,140.0519,10723.0
2025-05-15 11:00:00,140.59,140.87,140.02,140.8,12942.0,140.2514,140.5307,139.6827,140.4609,12942.0
2025-05-15 11:30:00,140.8,141.18,140.41,140.77,14115.0,140.4609,140.8399,140.0718,140.4309,14115.0
2025-05-15 12:00:00,140.64,141.18,140.59,140.75,13749.0,140.3012,140.8399,140.2514,140.411,13749.0
2025-05-15 12:30:00,140.87,141.11,140.17,140.61,26300.0,140.5307,140.7701,139.8324,140.2713,26300.0
2025-05-15 13:00:00,140.56,140.6,139.94,140.34,33777.0,140.2214,140.2613,139.6029,140.002,33777.0
2025-05-15 13:30:00,140.24,140.37,139.84,140.22,13781.0,139.9022,140.0319,139.5032,139.8823,13781.0
2025-05-15 14:00:00,140.22,140.57,140.06,140.52,14256.0,139.8823,140.2314,139.7226,140.1815,14256.0
2025-05-15 14:30:00,140.47,140.94,140.46,140.94,11495.0,140.1317,140.6005,140.1217,140.6005,11495.0
2025-05-15 15:00:00,141.04,141.04,140.37,140.6,12634.0,140.7003,140.7003,140.0319,140.2613,12634.0
2025-05-15 15:30:00,140.47,140.83,139.62,139.77,93561.0,140.1317,140.4908,139.2837,139.4333,93561.0
2025-05-16 09:30:00,140.0,140.81,139.45,140.64,14434.0,139.6628,140.4708,139.1141,140.3012,14434.0
2025-05-16 10:00:00,140.2,140.8,140.15,140.18,14455.0,139.8623,140.4609,139.8124,139.8424,14455.0
2025-05-16 10:30:00,140.05,140.37,139.8,140.13,14935.0,139.7127,140.0319,139.4633,139.7925,14935.0
2025-05-16 11:00:00,140.15,140.6,139.96,140.29,14165.0,139.8124,140.2613,139.6229,139.9521,14165.0
2025-05-16 11:30:00,140.49,141.37,140.48,141.15,13307.0,140.1516,141.0295,140.1416,140.81,13307.0
2025-05-16 12:00:00,141.31,141.31,140.6,140.82,22014.0,140.9696,140.9696,140.2613,140.4808,22014.0
2025-05-16 12:30:00,140.82,140.83,139.85,140.23,34942.0,140.4808,140.4908,139.5132,139.8922,34942.0
2025-05-16 13:00:00,140.1,140.45,139.83,140.39,21307.0,139.7625,140.1117,139.4932,140.0519,21307.0
2025-05-16 13:30:00,140.19,140.58,140.09,140.26,10934.0,139.8523,140.2414,139.7526,139.9222,10934.0
2025-05-16 14:00:00,140.36,140.73,140.23,140.73,152521.0,140.0219,140.391,139.8922,140.391,152521.0
2025-05-16 14:30:00,140.66,141.51,140.46,141.5,15823.0,140.3212,141.1692,140.1217,141.1592,15823.0
2025-05-16 15:00:00,141.46,142.16,141.38,141.7,56360.0,141.1193,141.8176,141.0395,141.3587,56360.0
2025-05-16 15:30:00,141.72,142.04,141.32,141.45,98460.0,141.3786,141.6979,140.9796,141.1093,98460.0
2025-05-19 09:30:00,138.28,141.41,138.28,141.33,16602.0,137.9469,141.0694,137.9469,140.9896,16602.0
2025-05-19 10:00:00,141.23,143.17,141.19,142.1,29462.0,140.8898,142.8252,140.8499,141.7577,29462.0
2025-05-19 10:30:00,141.96,142.13,141.56,141.81,37891.0,141.6181,141.7877,141.219,141.4684,37891.0
2025-05-19 11:00:00,141.77,142.31,141.49,141.5,12600.0,141.4285,141.9672,141.1492,141.1592,12600.0
2025-05-19 11:30:00,141.63,141.82,141.24,141.61,10402.0,141.2889,141.4784,140.8998,141.2689,10402.0
2025-05-19 12:00:00,141.6,141.74,141.31,141.51,12515.0,141.2589,141.3986,140.9696,141.1692,12515.0
2025-05-19 12:30:00,141.43,141.47,140.94,141.43,16201.0,141.0893,141.1292,140.6005,141.0893,16201.0
2025-05-19 13:00:00,141.25,141.71,141.22,141.33,11486.0,140.9098,141.3687,140.8799,140.9896,11486.0
2025-05-19 13:30:00,141.33,141.61,141.2,141.37,8021.0,140.9896,141.2689,140.8599,141.0295,8021.0
2025-05-19 14:00:00,141.39,141.71,141.12,141.3,18122.0,141.0494,141.3687,140.7801,140.9597,18122.0
2025-05-19 14:30:00,141.25,141.47,140.97,141.33,9264.0,140.9098,141.1292,140.6305,140.9896,9264.0
2025-05-19 15:00:00,141.2,141.36,140.98,141.14,28781.0,140.8599,141.0195,140.6404,140.8,28781.0
2025-05-19 15:30:00,141.15,141.63,141.1,141.31,82806.0,140.81,141.2889,140.7601,140.9696,82806.0
2025-05-20 09:30:00,140.82,142.66,140.49,141.21,18544.0,140.4808,142.3164,140.1516,140.8699,18544.0
2025-05-20 10:00:00,141.67,141.99,141.32,141.52,4777.0,141.3288,141.648,140.9796,141.1791,4777.0
2025-05-20 10:30:00,141.64,142.19,141.13,141.13,31472.0,141.2988,141.8475,140.7901,140.7901,31472.0
2025-05-20 11:00:00,141.15,141.44,141.15,141.39,24433.0,140.81,141.0993,140.81,141.0494,24433.0
2025-05-20 11:30:00,141.36,141.52,141.09,141.52,4527.0,141.0195,141.1791,140.7502,141.1791,4527.0
2025-05-20 12:00:00,141.37,141.37,140.97,141.01,11123.0,141.0295,141.0295,140.6305,140.6704,11123.0
2025-05-20 12:30:00,141.01,141.24,140.96,141.17,14526.0,140.6704,140.8998,140.6205,140.83,14526.0
2025-05-20 13:00:00,141.11,141.27,141.03,141.06,12660.0,140.7701,140.9297,140.6903,140.7202,12660.0
2025-05-20 13:30:00,140.98,141.1,140.82,140.92,5080.0,140.6404,140.7601,140.4808,140.5806,5080.0
2025-05-20 14:00:00,140.76,140.76,139.67,140.1,34170.0,140.421,140.421,139.3336,139.7625,34170.0
2025-05-20 14:30:00,140.09,141.03,139.83,140.82,34530.0,139.7526,140.6903,139.4932,140.4808,34530.0
2025-05-20 15:00:00,140.81,140.81,140.36,140.44,10505.0,140.4708,140.4708,140.0219,140.1017,10505.0
2025-05-20 15:30:00,140.51,140.84,140.38,140.68,98605.0,140.1716,140.5008,140.0419,140.3412,98605.0
2025-05-21 09:30:00,138.04,139.26,137.11,138.7,13080.0,137.7075,138.9246,136.7798,138.3659,13080.0
2025-05-21 10:00:00,138.78,139.3,138.22,138.26,16129.0,138.4457,138.9645,137.8871,137.927,16129.0
2025-05-21 10:30:00,138.25,138.25,137.69,138.2,62923.0,137.917,137.917,137.3584,137.8671,62923.0
2025-05-21 11:00:00,138.18,138.21,136.94,136.94,10928.0,137.8472,137.8771,136.6102,136.6102,10928.0
2025-05-21 11:30:00,136.87,137.79,136.83,137.71,39488.0,136.5403,137.4581,136.5004,137.3783,39488.0
2025-05-21 12:00:00,137.73,137.9,137.28,137.59,18201.0,137.3983,137.5678,136.9493,137.2586,18201.0
2025-05-21 12:30:00,137.5,137.86,137.49,137.53,24198.0,137.1688,137.5279,137.1588,137.1987,24198.0
2025-05-21 13:00:00,137.56,137.73,135.41,135.78,22100.0,137.2287,137.3983,135.0838,135.453,22100.0
2025-05-21 13:30:00,135.69,136.71,135.53,136.07,26046.0,135.3632,136.3807,135.2036,135.7423,26046.0
2025-05-21 14:00:00,136.2,136.4,135.53,135.81,39546.0,135.8719,136.0715,135.2036,135.4829,39546.0
2025-05-21 14:30:00,135.81,135.96,135.45,135.66,43815.0,135.4829,135.6325,135.1237,135.3332,43815.0
2025-05-21 15:00:00,135.69,135.89,135.01,135.21,47491.0,135.3632,135.5627,134.6848,134.8843,47491.0
2025-05-21 15:30:00,135.21,135.83,134.59,134.64,154390.0,134.8843,135.5028,134.2658,134.3157,154390.0
2025-05-22 09:30:00,133.7,134.6,132.77,134.12,16001.0,133.378,134.2758,132.4502,133.797,16001.0
2025-05-22 10:00:00,134.11,134.85,132.88,133.09,13314.0,133.787,134.5252,132.5599,132.7694,13314.0
2025-05-22 10:30:00,132.99,133.55,132.88,133.39,7345.0,132.6697,133.2283,132.5599,133.0687,7345.0
2025-05-22 11:00:00,133.39,134.06,133.37,133.41,7604.0,133.0687,133.7371,133.0488,133.0887,7604.0
2025-05-22 11:30:00,133.27,133.84,133.19,133.84,9027.0,132.949,133.5176,132.8692,133.5176,9027.0
2025-05-22 12:00:00,133.91,134.15,133.56,133.66,14475.0,133.5875,133.8269,133.2383,133.3381,14475.0
2025-05-22 12:30:00,133.63,133.83,133.03,133.34,15532.0,133.3081,133.5077,132.7096,133.0188,15532.0
2025-05-22 13:00:00,133.48,134.23,133.39,134.23,8057.0,133.1585,133.9067,133.0687,133.9067,8057.0
2025-05-22 13:30:00,134.19,134.56,133.91,134.39,67493.0,133.8668,134.2359,133.5875,134.0663,67493.0
2025-05-22 14:00:00,134.39,134.83,134.38,134.65,11748.0,134.0663,134.5052,134.0563,134.3257,11748.0
2025-05-22 14:30:00,134.65,135.01,134.47,134.96,13192.0,134.3257,134.6848,134.1461,134.6349,13192.0
2025-05-22 15:00:00,134.97,135.3,134.84,135.28,34791.0,134.6449,134.9741,134.5152,134.9542,34791.0
2025-05-22 15:30:00,135.27,135.48,134.77,134.86,97615.0,134.9442,135.1537,134.4454,134.5352,97615.0
2025-05-23 09:30:00,131.26,133.3,130.26,133.13,56800.0,130.9438,132.9789,129.9463,132.8093,56800.0
2025-05-23 10:00:00,133.13,134.24,133.13,133.41,21726.0,132.8093,133.9167,132.8093,133.0887,21726.0
2025-05-23 10:30:00,133.41,134.35,133.41,133.64,11794.0,133.0887,134.0264,133.0887,133.3181,11794.0
2025-05-23 11:00:00,133.64,133.76,132.97,133.76,5292.0,133.3181,133.4378,132.6497,133.4378,5292.0
2025-05-23 11:30:00,133.65,133.85,133.26,133.27,8146.0,133.3281,133.5276,132.939,132.949,8146.0
2025-05-23 12:00:00,133.17,133.41,132.69,133.4,65026.0,132.8492,133.0887,132.3704,133.0787,65026.0
2025-05-23 12:30:00,133.41,133.97,133.11,133.94,13565.0,133.0887,133.6473,132.7894,133.6174,13565.0
2025-05-23 13:00:00,134.02,134.82,133.94,134.81,18088.0,133.6972,134.4953,133.6174,134.4853,18088.0
2025-05-23 13:30:00,134.57,134.71,134.23,134.33,9258.0,134.2459,134.3855,133.9067,134.0064,9258.0
2025-05-23 14:00:00,134.33,134.66,134.3,134.54,7943.0,134.0064,134.3357,133.9765,134.2159,7943.0
2025-05-23 14:30:00,134.53,134.82,134.43,134.81,6676.0,134.206,134.4953,134.1062,134.4853,6676.0
2025-05-23 15:00:00,134.83,135.17,134.68,134.88,27020.0,134.5052,134.8444,134.3556,134.5551,27020.0
2025-05-23 15:30:00,134.83,134.99,134.28,134.39,46654.0,134.5052,134.6649,133.9566,134.0663,46654.0
2025-05-27 09:30:00,136.65,138.0,135.9,135.91,25156.0,136.3209,137.6676,135.5727,135.5826,25156.0
2025-05-27 10:00:00,136.22,137.71,135.99,137.29,12693.0,135.8919,137.3783,135.6624,136.9593,12693.0
2025-05-27 10:30:00,137.18,138.32,137.05,137.59,26018.0,136.8496,137.9868,136.7199,137.2586,26018.0
2025-05-27 11:00:00,137.79,138.26,137.58,138.26,14116.0,137.4581,137.927,137.2486,137.927,14116.0
2025-05-27 11:30:00,138.15,138.77,137.99,138.42,18761.0,137.8172,138.4358,137.6576,138.0866,18761.0
2025-05-27 12:00:00,138.36,138.83,138.36,138.63,9804.0,138.0267,138.4956,138.0267,138.2961,9804.0
2025-05-27 12:30:00,138.62,139.12,138.6,138.72,7456.0,138.2861,138.7849,138.2662,138.3859,7456.0
2025-05-27 13:00:00,138.8,138.97,138.62,138.72,9716.0,138.4657,138.6353,138.2861,138.3859,9716.0
2025-05-27 13:30:00,138.7,139.2,138.59,139.12,11972.0,138.3659,138.8647,138.2562,138.7849,11972.0
2025-05-27 14:00:00,139.21,139.39,138.98,139.27,16678.0,138.8747,139.0543,138.6452,138.9345,16678.0
2025-05-27 14:30:00,139.25,139.43,139.03,139.06,11725.0,138.9146,139.0942,138.6951,138.7251,11725.0
2025-05-27 15:00:00,139.03,139.63,139.03,139.42,27305.0,138.6951,139.2937,138.6951,139.0842,27305.0
2025-05-27 15:30:00,139.42,139.74,139.27,139.57,102485.0,139.0842,139.4034,138.9345,139.2338,102485.0
2025-05-28 09:30:00,139.55,140.2,137.7,137.75,40713.0,139.2139,139.8623,137.3683,137.4182,40713.0
2025-05-28 10:00:00,137.78,137.78,136.79,137.16,12378.0,137.4481,137.4481,136.4605,136.8296,12378.0
2025-05-28 10:30:00,136.89,137.32,136.6,136.69,6358.0,136.5603,136.9892,136.271,136.3608,6358.0
2025-05-28 11:00:00,136.78,137.25,136.78,137.13,16278.0,136.4505,136.9194,136.4505,136.7997,16278.0
2025-05-28 11:30:00,137.0,137.17,136.67,136.69,15871.0,136.67,136.8396,136.3408,136.3608,15871.0
2025-05-28 12:00:00,136.89,137.27,136.55,136.98,7896.0,136.5603,136.9394,136.2211,136.6501,7896.0
2025-05-28 12:30:00,136.97,137.33,136.88,137.04,12958.0,136.6401,136.9992,136.5503,136.7099,12958.0
2025-05-28 13:00:00,137.04,137.47,137.04,137.3,5548.0,136.7099,137.1389,136.7099,136.9693,5548.0
2025-05-28 13:30:00,137.31,137.33,136.9,137.32,10412.0,136.9793,136.9992,136.5703,136.9892,10412.0
2025-05-28 14:00:00,137.42,137.85,137.06,137.07,45109.0,137.089,137.518,136.7299,136.7398,45109.0
2025-05-28 14:30:00,137.05,137.32,136.67,137.03,29686.0,136.7199,136.9892,136.3408,136.6999,29686.0
2025-05-28 15:00:00,137.11,137.86,137.03,137.36,33831.0,136.7798,137.5279,136.6999,137.0291,33831.0
2025-05-28 15:30:00,137.38,137.38,136.67,136.95,64347.0,137.0491,137.0491,136.3408,136.6201,64347.0
2025-05-29 09:30:00,139.0,139.0,137.01,137.54,11173.0,138.6652,138.6652,136.68,137.2087,11173.0
2025-05-29 10:00:00,137.69,138.07,136.62,136.78,7391.0,137.3584,137.7374,136.2909,136.4505,7391.0
2025-05-29 10:30:00,136.74,137.5,136.67,137.5,30003.0,136.4106,137.1688,136.3408,137.1688,30003.0
2025-05-29 11:00:00,137.66,137.67,137.03,137.37,8868.0,137.3284,137.3384,136.6999,137.0391,8868.0
2025-05-29 11:30:00,137.33,137.4,136.29,136.48,10637.0,136.9992,137.0691,135.9617,136.1513,10637.0
2025-05-29 12:00:00,136.28,137.02,136.28,136.94,5717.0,135.9518,136.69,135.9518,136.6102,5717.0
2025-05-29 12:30:00,137.05,137.33,136.82,137.25,3488.0,136.7199,136.9992,136.4904,136.9194,3488.0
2025-05-29 13:00:00,137.34,137.6,137.12,137.22,4674.0,137.0092,137.2686,136.7897,136.8895,4674.0
2025-05-29 13:30:00,137.21,137.62,136.74,136.9,12846.0,136.8795,137.2885,136.4106,136.5703,12846.0
2025-05-29 14:00:00,136.88,137.44,136.87,137.18,6752.0,136.5503,137.109,136.5403,136.8496,6752.0
2025-05-29 14:30:00,137.19,137.81,137.19,137.43,11026.0,136.8596,137.4781,136.8596,137.099,11026.0
2025-05-29 15:00:00,137.55,137.62,136.88,136.94,27334.0,137.2187,137.2885,136.5503,136.6102,27334.0
2025-05-29 15:30:00,137.03,137.5,136.79,137.35,71569.0,136.6999,137.1688,136.4605,137.0192,71569.0
2025-05-30 09:30:00,136.37,136.37,134.2,134.39,11819.0,136.0415,136.0415,133.8768,134.0663,11819.0
2025-05-30 10:00:00,134.49,135.28,134.41,135.18,22201.0,134.1661,134.9542,134.0863,134.8544,22201.0
2025-05-30 10:30:00,135.19,135.58,134.18,134.32,29523.0,134.8644,135.2534,133.8568,133.9965,29523.0
2025-05-30 11:00:00,134.32,134.65,133.91,134.37,17418.0,133.9965,134.3257,133.5875,134.0464,17418.0
2025-05-30 11:30:00,134.29,134.45,133.41,133.74,4941.0,133.9665,134.1262,133.0887,133.4179,4941.0
2025-05-30 12:00:00,133.56,133.98,133.17,133.18,16815.0,133.2383,133.6573,132.8492,132.8592,16815.0
2025-05-30 12:30:00,132.87,132.9,132.18,132.53,7550.0,132.55,132.5799,131.8616,132.2108,7550.0
2025-05-30 13:00:00,132.47,133.2,132.45,133.03,9918.0,132.1509,132.8792,132.131,132.7096,9918.0
2025-05-30 13:30:00,133.13,133.35,133.04,133.1,8474.0,132.8093,133.0288,132.7196,132.7794,8474.0
2025-05-30 14:00:00,133.08,133.66,133.08,133.42,12807.0,132.7595,133.3381,132.7595,133.0986,12807.0
2025-05-30 14:30:00,133.55,133.78,133.52,133.69,11863.0,133.2283,133.4578,133.1984,133.368,11863.0
2025-05-30 15:00:00,133.73,134.67,133.73,134.51,29134.0,133.4079,134.3456,133.4079,134.186,29134.0
2025-05-30 15:30:00,134.51,134.52,133.29,133.51,99143.0,134.186,134.196,132.969,133.1884,99143.0
2025-06-02 09:30:00,133.83,133.83,130.47,131.19,24991.0,133.5077,133.5077,130.1557,130.874,24991.0
2025-06-02 10:00:00,131.15,133.0,130.65,132.9,18914.0,130.8341,132.6797,130.3353,132.5799,18914.0
2025-06-02 10:30:00,132.78,132.91,131.99,132.41,7747.0,132.4602,132.5899,131.6721,132.0911,7747.0
2025-06-02 11:00:00,132.52,132.76,131.37,131.39,18794.0,132.2008,132.4402,131.0536,131.0735,18794.0
2025-06-02 11:30:00,131.51,131.92,131.34,131.5,9164.0,131.1932,131.6023,131.0236,131.1833,9164.0
2025-06-02 12:00:00,131.41,131.65,131.32,131.33,5331.0,131.0935,131.3329,131.0037,131.0137,5331.0
2025-06-02 12:30:00,131.57,131.83,131.37,131.77,3301.0,131.2531,131.5125,131.0536,131.4526,3301.0
2025-06-02 13:00:00,131.79,131.92,131.55,131.59,8713.0,131.4726,131.6023,131.2331,131.273,8713.0
2025-06-02 13:30:00,131.7,131.84,131.47,131.69,3338.0,131.3828,131.5224,131.1533,131.3728,3338.0
2025-06-02 14:00:00,131.71,131.99,131.2,131.99,20180.0,131.3928,131.6721,130.884,131.6721,20180.0
2025-06-02 14:30:00,132.07,132.24,131.92,132.12,9225.0,131.7519,131.9215,131.6023,131.8018,9225.0
2025-06-02 15:00:00,132.09,132.3,132.04,132.04,18085.0,131.7718,131.9813,131.722,131.722,18085.0
2025-06-02 15:30:00,132.1,132.12,131.52,131.83,44455.0,131.7818,131.8018,131.2032,131.5125,44455.0
2025-06-03 09:30:00,132.35,133.02,131.02,132.54,10810.0,132.0312,132.6996,130.7044,132.2208,10810.0
2025-06-03 10:00:00,132.42,134.23,131.95,134.23,6343.0,132.101,133.9067,131.6322,133.9067,6343.0
2025-06-03 10:30:00,133.88,135.68,133.88,135.19,32329.0,133.5575,135.3532,133.5575,134.8644,32329.0
2025-06-03 11:00:00,135.19,136.23,135.19,136.06,23502.0,134.8644,135.9019,134.8644,135.7323,23502.0
2025-06-03 11:30:00,136.06,136.58,135.9,136.17,9130.0,135.7323,136.251,135.5727,135.842,9130.0
2025-06-03 12:00:00,136.19,136.61,136.01,136.61,6666.0,135.862,136.281,135.6824,136.281,6666.0
2025-06-03 12:30:00,136.58,137.2,136.52,136.78,19507.0,136.251,136.8695,136.1912,136.4505,19507.0
2025-06-03 13:00:00,136.61,136.66,136.09,136.25,12198.0,136.281,136.3308,135.7622,135.9218,12198.0
2025-06-03 13:30:00,136.2,136.41,135.99,135.99,10777.0,135.8719,136.0814,135.6624,135.6624,10777.0
2025-06-03 14:00:00,135.98,136.03,135.62,135.69,19517.0,135.6525,135.7024,135.2933,135.3632,19517.0
2025-06-03 14:30:00,135.68,135.98,135.54,135.74,13795.0,135.3532,135.6525,135.2135,135.4131,13795.0
2025-06-03 15:00:00,135.75,135.9,135.47,135.7,10883.0,135.423,135.5727,135.1437,135.3731,10883.0
2025-06-03 15:30:00,135.64,136.24,135.58,136.09,91740.0,135.3133,135.9118,135.2534,135.7622,91740.0
2025-06-04 09:30:00,136.59,137.64,136.2,137.55,17884.0,136.261,137.3085,135.8719,137.2187,17884.0
2025-06-04 10:00:00,137.2,137.56,136.16,137.42,25616.0,136.8695,137.2287,135.832,137.089,25616.0
2025-06-04 10:30:00,137.42,137.42,136.24,136.64,11909.0,137.089,137.089,135.9118,136.3109,11909.0
2025-06-04 11:00:00,136.65,137.08,136.53,136.68,11060.0,136.3209,136.7498,136.2011,136.3508,11060.0
2025-06-04 11:30:00,136.68,137.13,136.23,136.87,24297.0,136.3508,136.7997,135.9019,136.5403,24297.0
2025-06-04 12:00:00,136.87,137.18,136.7,136.8,10903.0,136.5403,136.8496,136.3707,136.4705,10903.0
2025-06-04 12:30:00,136.73,136.94,136.72,136.84,8781.0,136.4007,136.6102,136.3907,136.5104,8781.0
2025-06-04 13:00:00,136.84,137.1,136.68,137.1,5843.0,136.5104,136.7698,136.3508,136.7698,5843.0
2025-06-04 13:30:00,137.1,137.21,136.93,137.07,26072.0,136.7698,136.8795,136.6002,136.7398,26072.0
2025-06-04 14:00:00,137.23,137.46,137.01,137.18,21354.0,136.8995,137.1289,136.68,136.8496,21354.0
2025-06-04 14:30:00,137.19,137.19,136.62,136.83,17696.0,136.8596,136.8596,136.2909,136.5004,17696.0
2025-06-04 15:00:00,136.94,137.33,136.79,137.07,32519.0,136.6102,136.9992,136.4605,136.7398,32519.0
2025-06-04 15:30:00,137.0,137.07,136.3,136.3,88314.0,136.67,136.7398,135.9717,135.9717,88314.0
2025-06-05 09:30:00,136.44,137.57,136.11,136.41,23901.0,136.1114,137.2386,135.7822,136.0814,23901.0
2025-06-05 10:00:00,136.48,137.87,136.48,137.84,14285.0,136.1513,137.5379,136.1513,137.508,14285.0
2025-06-05 10:30:00,137.84,138.65,137.61,138.21,32705.0,137.508,138.316,137.2785,137.8771,32705.0
2025-06-05 11:00:00,138.25,139.45,138.25,139.39,16274.0,137.917,139.1141,137.917,139.0543,16274.0
2025-06-05 11:30:00,139.15,140.16,139.15,140.16,42969.0,138.8148,139.8224,138.8148,139.8224,42969.0
2025-06-05 12:00:00,140.23,140.69,139.89,140.31,19313.0,139.8922,140.3511,139.5531,139.972,19313.0
2025-06-05 12:30:00,140.42,140.42,139.12,139.22,26587.0,140.0818,140.0818,138.7849,138.8847,26587.0
2025-06-05 13:00:00,139.1,139.78,138.9,139.56,10086.0,138.765,139.4433,138.5654,139.2238,10086.0
2025-06-05 13:30:00,139.65,140.02,139.59,139.75,11103.0,139.3136,139.6827,139.2538,139.4134,11103.0
2025-06-05 14:00:00,139.65,139.69,138.68,139.43,6445.0,139.3136,139.3535,138.346,139.0942,6445.0
2025-06-05 14:30:00,139.28,139.62,139.07,139.07,11562.0,138.9445,139.2837,138.735,138.735,11562.0
2025-06-05 15:00:00,138.93,138.96,137.04,137.61,21457.0,138.5954,138.6253,136.7099,137.2785,21457.0
2025-06-05 15:30:00,137.61,138.54,137.61,138.42,80379.0,137.2785,138.2063,137.2785,138.0866,80379.0
2025-06-06 09:30:00,140.98,141.92,140.19,140.48,34380.0,140.6404,141.5782,139.8523,140.1416,34380.0
2025-06-06 10:00:00,140.1,140.66,139.8,140.4,43419.0,139.7625,140.3212,139.4633,140.0618,43419.0
2025-06-06 10:30:00,140.47,140.47,139.94,140.3,5964.0,140.1317,140.1317,139.6029,139.9621,5964.0
2025-06-06 11:00:00,140.3,140.58,139.34,139.59,5039.0,139.9621,140.2414,139.0044,139.2538,5039.0
2025-06-06 11:30:00,139.59,139.96,139.43,139.93,5268.0,139.2538,139.6229,139.0942,139.593,5268.0
2025-06-06 12:00:00,140.11,140.22,139.94,140.08,6835.0,139.7725,139.8823,139.6029,139.7426,6835.0
2025-06-06 12:30:00,140.08,140.18,139.52,139.65,17364.0,139.7426,139.8424,139.1839,139.3136,17364.0
2025-06-06 13:00:00,139.59,139.62,139.3,139.53,10123.0,139.2538,139.2837,138.9645,139.1939,10123.0
2025-06-06 13:30:00,139.53,139.73,139.39,139.45,17128.0,139.1939,139.3934,139.0543,139.1141,17128.0
2025-06-06 14:00:00,139.44,139.87,139.44,139.8,14005.0,139.1041,139.5331,139.1041,139.4633,14005.0
2025-06-06 14:30:00,139.73,139.89,139.53,139.55,19837.0,139.3934,139.5531,139.1939,139.2139,19837.0
2025-06-06 15:00:00,139.55,140.15,139.55,139.94,45769.0,139.2139,139.8124,139.2139,139.6029,45769.0
2025-06-06 15:30:00,139.97,140.24,139.73,139.84,94527.0,139.6329,139.9022,139.3934,139.5032,94527.0
2025-06-09 09:30:00,141.76,142.33,139.87,140.72,8915.0,141.4186,141.9872,139.5331,140.3811,8915.0
2025-06-09 10:00:00,141.17,143.77,141.05,143.41,32092.0,140.83,143.4237,140.7103,143.0646,32092.0
2025-06-09 10:30:00,143.37,143.63,141.86,142.05,50321.0,143.0247,143.284,141.5183,141.7079,50321.0
2025-06-09 11:00:00,142.11,142.2,141.51,141.59,10337.0,141.7677,141.8575,141.1692,141.249,10337.0
2025-06-09 11:30:00,141.65,141.92,141.53,141.89,8801.0,141.3088,141.5782,141.1891,141.5482,8801.0
2025-06-09 12:00:00,141.97,142.36,141.93,142.27,20823.0,141.628,142.0171,141.5881,141.9273,20823.0
2025-06-09 12:30:00,142.42,142.84,142.39,142.78,16412.0,142.077,142.4959,142.047,142.4361,16412.0
2025-06-09 13:00:00,142.9,142.97,142.6,142.9,20365.0,142.5558,142.6256,142.2565,142.5558,20365.0
2025-06-09 13:30:00,143.01,143.11,142.65,143.0,7379.0,142.6655,142.7653,142.3064,142.6556,7379.0
2025-06-09 14:00:00,143.0,143.61,142.93,143.33,10292.0,142.6556,143.2641,142.5857,142.9848,10292.0
2025-06-09 14:30:00,143.37,143.76,143.31,143.65,14861.0,143.0247,143.4137,142.9648,143.304,14861.0
2025-06-09 15:00:00,143.69,143.75,143.0,143.05,21769.0,143.3439,143.4038,142.6556,142.7054,21769.0
2025-06-09 15:30:00,143.03,143.03,142.06,142.08,76570.0,142.6855,142.6855,141.7178,141.7378,76570.0
2025-06-10 09:30:00,142.98,142.98,141.44,142.64,26073.0,142.6356,142.6356,141.0993,142.2964,26073.0
2025-06-10 10:00:00,142.81,144.1,142.81,144.09,18235.0,142.466,143.7529,142.466,143.7429,18235.0
2025-06-10 10:30:00,143.97,144.77,143.8,144.2,56244.0,143.6232,144.4213,143.4536,143.8527,56244.0
2025-06-10 11:00:00,144.27,144.58,143.83,144.46,14606.0,143.9225,144.2318,143.4836,144.112,14606.0
2025-06-10 11:30:00,144.45,144.87,143.61,144.31,35087.0,144.1021,144.5211,143.2641,143.9624,35087.0
2025-06-10 12:00:00,144.33,144.62,144.27,144.31,15958.0,143.9824,144.2717,143.9225,143.9624,15958.0
2025-06-10 12:30:00,144.37,144.99,144.28,144.99,9666.0,144.0223,144.6408,143.9325,144.6408,9666.0
2025-06-10 13:00:00,144.88,144.88,144.2,144.28,5842.0,144.531,144.531,143.8527,143.9325,5842.0
2025-06-10 13:30:00,144.25,144.34,143.75,143.77,23422.0,143.9026,143.9923,143.4038,143.4237,23422.0
2025-06-10 14:00:00,143.78,143.78,143.13,143.52,25946.0,143.4337,143.4337,142.7853,143.1743,25946.0
2025-06-10 14:30:00,143.44,144.1,143.44,143.95,19569.0,143.0945,143.7529,143.0945,143.6033,19569.0
2025-06-10 15:00:00,144.01,144.04,143.23,143.52,19562.0,143.6631,143.6931,142.885,143.1743,19562.0
2025-06-10 15:30:00,143.44,144.0,143.26,143.97,81829.0,143.0945,143.6532,142.9149,143.6232,81829.0
2025-06-11 09:30:00,144.58,145.59,143.33,144.94,22615.0,144.2318,145.2393,142.9848,144.5909,22615.0
2025-06-11 10:00:00,144.81,145.22,143.89,145.22,23143.0,144.4612,144.8702,143.5434,144.8702,23143.0
2025-06-11 10:30:00,145.1,146.01,144.96,145.81,18197.0,144.7505,145.6583,144.6108,145.4588,18197.0
2025-06-11 11:00:00,145.92,146.03,145.42,145.69,29640.0,145.5685,145.6783,145.0697,145.3391,29640.0
2025-06-11 11:30:00,145.61,145.67,144.92,145.12,22707.0,145.2593,145.3191,144.5709,144.7705,22707.0
2025-06-11 12:00:00,145.26,145.33,144.19,144.54,25821.0,144.9101,144.98,143.8427,144.1919,25821.0
2025-06-11 12:30:00,144.55,144.78,144.2,144.65,20472.0,144.2018,144.4313,143.8527,144.3016,20472.0
2025-06-11 13:00:00,144.66,145.3,144.66,145.22,12690.0,144.3116,144.95,144.3116,144.8702,12690.0
2025-06-11 13:30:00,145.19,145.37,144.76,144.84,20947.0,144.8403,145.0199,144.4113,144.4911,20947.0
2025-06-11 14:00:00,144.79,144.89,143.34,143.9,34875.0,144.4413,144.541,142.9947,143.5534,34875.0
2025-06-11 14:30:00,143.81,144.27,143.56,143.66,18650.0,143.4636,143.9225,143.2142,143.314,18650.0
2025-06-11 15:00:00,143.75,144.3,143.27,144.09,21442.0,143.4038,143.9524,142.9249,143.7429,21442.0
2025-06-11 15:30:00,144.05,144.55,143.66,143.92,86892.0,143.703,144.2018,143.314,143.5733,86892.0
2025-06-12 09:30:00,141.56,142.45,140.19,141.41,30860.0,141.219,142.1069,139.8523,141.0694,30860.0
2025-06-12 10:00:00,141.42,142.61,141.42,142.33,24459.0,141.0794,142.2665,141.0794,141.9872,24459.0
2025-06-12 10:30:00,142.42,142.58,142.24,142.37,8972.0,142.077,142.2366,141.8974,142.0271,8972.0
2025-06-12 11:00:00,142.37,142.53,141.41,141.75,17423.0,142.0271,142.1867,141.0694,141.4086,17423.0
2025-06-12 11:30:00,141.74,142.07,141.38,142.0,11222.0,141.3986,141.7278,141.0395,141.658,11222.0
2025-06-12 12:00:00,142.08,142.2,141.35,141.72,41915.0,141.7378,141.8575,141.0095,141.3786,41915.0
2025-06-12 12:30:00,141.61,141.8,141.26,141.69,16993.0,141.2689,141.4585,140.9198,141.3487,16993.0
2025-06-12 13:00:00,141.67,142.17,141.67,142.07,8105.0,141.3288,141.8276,141.3288,141.7278,8105.0
2025-06-12 13:30:00,142.08,142.41,142.03,142.24,5977.0,141.7378,142.067,141.6879,141.8974,5977.0
2025-06-12 14:00:00,142.22,142.29,141.97,142.07,21818.0,141.8774,141.9473,141.628,141.7278,21818.0
2025-06-12 14:30:00,142.09,142.18,141.77,141.9,21444.0,141.7478,141.8375,141.4285,141.5582,21444.0
2025-06-12 15:00:00,141.91,142.19,141.9,141.91,19528.0,141.5682,141.8475,141.5582,141.5682,19528.0
2025-06-12 15:30:00,141.94,142.09,141.37,141.78,41459.0,141.5981,141.7478,141.0295,141.4385,41459.0
2025-06-13 09:30:00,138.52,140.08,136.49,139.23,31376.0,138.1864,139.7426,136.1612,138.8946,31376.0
2025-06-13 10:00:00,139.42,140.26,138.74,138.74,26600.0,139.0842,139.9222,138.4058,138.4058,26600.0
2025-06-13 10:30:00,138.7,139.71,138.64,139.62,15481.0,138.3659,139.3735,138.3061,139.2837,15481.0
2025-06-13 11:00:00,139.59,140.15,139.59,139.84,21636.0,139.2538,139.8124,139.2538,139.5032,21636.0
2025-06-13 11:30:00,140.03,140.15,139.83,139.91,4600.0,139.6927,139.8124,139.4932,139.573,4600.0
2025-06-13 12:00:00,139.96,140.54,139.89,140.27,20025.0,139.6229,140.2015,139.5531,139.9321,20025.0
2025-06-13 12:30:00,140.28,140.76,140.1,140.74,26168.0,139.9421,140.421,139.7625,140.401,26168.0
2025-06-13 13:00:00,140.73,140.76,140.12,140.41,24569.0,140.391,140.421,139.7825,140.0718,24569.0
2025-06-13 13:30:00,140.3,140.55,139.98,140.34,22829.0,139.9621,140.2115,139.6428,140.002,22829.0
2025-06-13 14:00:00,140.35,140.52,138.73,138.83,13902.0,140.0119,140.1815,138.3958,138.4956,13902.0
2025-06-13 14:30:00,138.8,138.83,138.08,138.47,6363.0,138.4657,138.4956,137.7474,138.1365,6363.0
2025-06-13 15:00:00,138.5,138.5,137.25,137.3,12677.0,138.1664,138.1664,136.9194,136.9693,12677.0
2025-06-13 15:30:00,137.33,138.11,137.19,137.77,86605.0,136.9992,137.7773,136.8596,137.4382,86605.0
2025-06-16 09:30:00,140.29,141.6,139.68,140.84,18239.0,139.9521,141.2589,139.3436,140.5008,18239.0
2025-06-16 10:00:00,140.87,141.92,140.72,141.45,11629.0,140.5307,141.5782,140.3811,141.1093,11629.0
2025-06-16 10:30:00,141.47,142.41,141.43,141.95,18653.0,141.1292,142.067,141.0893,141.6081,18653.0
2025-06-16 11:00:00,141.96,142.14,141.33,141.42,31463.0,141.6181,141.7976,140.9896,141.0794,31463.0
2025-06-16 11:30:00,141.53,141.81,141.41,141.6,15905.0,141.1891,141.4684,141.0694,141.2589,15905.0
2025-06-16 12:00:00,141.65,142.27,141.48,142.1,13137.0,141.3088,141.9273,141.1392,141.7577,13137.0
2025-06-16 12:30:00,142.12,142.32,141.96,142.0,5904.0,141.7777,141.9772,141.6181,141.658,5904.0
2025-06-16 13:00:00,142.1,142.61,142.09,142.6,7074.0,141.7577,142.2665,141.7478,142.2565,7074.0
2025-06-16 13:30:00,142.45,142.72,141.86,141.86,7382.0,142.1069,142.3762,141.5183,141.5183,7382.0
2025-06-16 14:00:00,141.96,142.05,141.71,141.79,15025.0,141.6181,141.7079,141.3687,141.4485,15025.0
2025-06-16 14:30:00,141.79,141.92,141.58,141.86,9162.0,141.4485,141.5782,141.239,141.5183,9162.0
2025-06-16 15:00:00,141.89,142.14,141.79,142.03,19536.0,141.5482,141.7976,141.4485,141.6879,19536.0
2025-06-16 15:30:00,141.89,142.41,141.52,142.25,45629.0,141.5482,142.067,141.1791,141.9074,45629.0
2025-06-17 09:30:00,140.64,142.17,140.11,141.99,10551.0,140.3012,141.8276,139.7725,141.648,10551.0
2025-06-17 10:00:00,142.17,142.21,141.66,141.67,9037.0,141.8276,141.8675,141.3188,141.3288,9037.0
2025-06-17 10:30:00,141.62,141.66,140.87,141.02,5466.0,141.2789,141.3188,140.5307,140.6803,5466.0
2025-06-17 11:00:00,141.02,141.37,140.7,140.78,4192.0,140.6803,141.0295,140.3611,140.4409,4192.0
2025-06-17 11:30:00,140.78,140.97,140.56,140.59,3656.0,140.4409,140.6305,140.2214,140.2514,3656.0
2025-06-17 12:00:00,140.83,141.4,140.79,140.94,4702.0,140.4908,141.0594,140.4509,140.6005,4702.0
2025-06-17 12:30:00,141.13,141.15,140.39,140.39,3927.0,140.7901,140.81,140.0519,140.0519,3927.0
2025-06-17 13:00:00,140.48,140.6,140.14,140.24,6068.0,140.1416,140.2613,139.8025,139.9022,6068.0
2025-06-17 13:30:00,140.23,140.77,139.7,139.97,13015.0,139.8922,140.4309,139.3635,139.6329,13015.0
2025-06-17 14:00:00,139.84,139.84,139.2,139.24,7525.0,139.5032,139.5032,138.8647,138.9046,7525.0
2025-06-17 14:30:00,139.25,139.8,139.25,139.54,16832.0,138.9146,139.4633,138.9146,139.2039,16832.0
2025-06-17 15:00:00,139.63,139.64,138.87,139.41,15854.0,139.2937,139.3037,138.5355,139.0742,15854.0
2025-06-17 15:30:00,139.35,139.36,138.84,139.12,69984.0,139.0144,139.0243,138.5056,138.7849,69984.0
2025-06-18 09:30:00,138.94,141.12,138.32,140.9,15877.0,138.6053,140.7801,137.9868,140.5606,15877.0
2025-06-18 10:00:00,141.07,142.53,141.07,142.53,14230.0,140.7302,142.1867,140.7302,142.1867,14230.0
2025-06-18 10:30:00,142.28,142.28,141.72,141.9,7675.0,141.9373,141.9373,141.3786,141.5582,7675.0
2025-06-18 11:00:00,142.12,142.16,141.79,141.97,3473.0,141.7777,141.8176,141.4485,141.628,3473.0
2025-06-18 11:30:00,141.8,141.96,141.17,141.45,10613.0,141.4585,141.6181,140.83,141.1093,10613.0
2025-06-18 12:00:00,141.33,141.71,141.33,141.69,2828.0,140.9896,141.3687,140.9896,141.3487,2828.0
2025-06-18 12:30:00,141.79,141.94,141.48,141.55,3671.0,141.4485,141.5981,141.1392,141.2091,3671.0
2025-06-18 13:00:00,141.55,141.7,141.13,141.13,3604.0,141.2091,141.3587,140.7901,140.7901,3604.0
2025-06-18 13:30:00,141.24,141.32,140.89,141.16,4065.0,140.8998,140.9796,140.5506,140.82,4065.0
2025-06-18 14:00:00,141.4,141.75,140.87,141.07,6290.0,141.0594,141.4086,140.5307,140.7302,6290.0
2025-06-18 14:30:00,141.12,141.72,139.81,139.9,8522.0,140.7801,141.3786,139.4732,139.563,8522.0
2025-06-18 15:00:00,139.94,140.82,139.8,139.8,6180.0,139.6029,140.4808,139.4633,139.4633,6180.0
2025-06-18 15:30:00,139.86,140.39,139.63,139.67,60016.0,139.5231,140.0519,139.2937,139.3336,60016.0
2025-06-20 09:30:00,141.02,142.05,139.72,140.64,41066.0,140.6803,141.7079,139.3835,140.3012,41066.0
2025-06-20 10:00:00,140.65,140.65,139.9,140.25,4818.0,140.3112,140.3112,139.563,139.9122,4818.0
2025-06-20 10:30:00,140.27,140.84,139.52,139.97,4290.0,139.9321,140.5008,139.1839,139.6329,4290.0
2025-06-20 11:00:00,139.86,140.13,139.48,139.93,6474.0,139.5231,139.7925,139.144,139.593,6474.0
2025-06-20 11:30:00,140.17,140.54,139.89,139.9,4392.0,139.8324,140.2015,139.5531,139.563,4392.0
2025-06-20 12:00:00,139.94,140.04,139.77,139.96,2438.0,139.6029,139.7027,139.4333,139.6229,2438.0
2025-06-20 12:30:00,140.08,140.08,139.52,139.55,2960.0,139.7426,139.7426,139.1839,139.2139,2960.0
2025-06-20 13:00:00,139.61,139.77,138.83,138.83,17229.0,139.2737,139.4333,138.4956,138.4956,17229.0
2025-06-20 13:30:00,138.79,139.07,138.39,138.94,24261.0,138.4557,138.735,138.0567,138.6053,24261.0
2025-06-20 14:00:00,138.94,139.19,138.74,139.06,4394.0,138.6053,138.8547,138.4058,138.7251,4394.0
2025-06-20 14:30:00,139.13,139.13,138.65,138.66,4137.0,138.7949,138.7949,138.316,138.326,4137.0
2025-06-20 15:00:00,138.71,139.22,138.71,139.17,15673.0,138.3759,138.8847,138.3759,138.8348,15673.0
2025-06-20 15:30:00,139.23,140.01,139.22,139.69,39515.0,138.8946,139.6728,138.8847,139.3535,39515.0