date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2022-07-18 09:30:00,135.44,136.0,133.55,134.17,13798.0,134.4582,135.0142,132.5819,133.1974,13798.0
2022-07-18 10:00:00,134.07,135.46,133.88,134.86,17591.0,133.0982,134.4781,132.9096,133.8824,17591.0
2022-07-18 10:30:00,134.81,135.02,133.91,133.91,6780.0,133.8328,134.0413,132.9393,132.9393,6780.0
2022-07-18 11:00:00,133.93,134.07,133.61,133.76,12241.0,132.9592,133.0982,132.6415,132.7904,12241.0
2022-07-18 11:30:00,133.72,134.27,133.62,134.06,37801.0,132.7507,133.2967,132.6514,133.0882,37801.0
2022-07-18 12:00:00,134.05,134.59,134.0,134.06,12496.0,133.0783,133.6144,133.0287,133.0882,12496.0
2022-07-18 12:30:00,134.06,134.32,133.98,134.03,19072.0,133.0882,133.3464,133.0088,133.0585,19072.0
2022-07-18 13:00:00,134.05,134.08,133.34,133.47,21849.0,133.0783,133.1081,132.3735,132.5025,21849.0
2022-07-18 13:30:00,133.53,133.54,132.49,132.6,12613.0,132.5621,132.572,131.5296,131.6388,12613.0
2022-07-18 14:00:00,132.58,132.82,132.37,132.59,41586.0,131.619,131.8572,131.4105,131.6289,41586.0
2022-07-18 14:30:00,132.53,132.64,132.0,132.16,11633.0,131.5693,131.6785,131.0432,131.202,11633.0
2022-07-18 15:00:00,132.07,132.34,131.83,131.97,19908.0,131.1127,131.3807,130.8744,131.0134,19908.0
2022-07-18 15:30:00,131.91,132.6,131.53,132.37,132629.0,130.9538,131.6388,130.5766,131.4105,132629.0
2022-07-19 09:30:00,134.22,135.32,134.05,135.24,42148.0,133.2471,134.3391,133.0783,134.2597,42148.0
2022-07-19 10:00:00,135.37,135.6,134.5,135.46,221790.0,134.3888,134.6171,133.5251,134.4781,221790.0
2022-07-19 10:30:00,135.64,135.94,135.34,135.46,16930.0,134.6568,134.9546,134.359,134.4781,16930.0
2022-07-19 11:00:00,135.4,136.23,135.4,135.95,33094.0,134.4185,135.2425,134.4185,134.9645,33094.0
2022-07-19 11:30:00,135.93,135.97,135.57,135.82,30137.0,134.9447,134.9844,134.5873,134.8355,30137.0
2022-07-19 12:00:00,135.77,135.91,135.42,135.85,7599.0,134.7859,134.9248,134.4384,134.8653,7599.0
2022-07-19 12:30:00,135.85,135.9,135.56,135.88,17193.0,134.8653,134.9149,134.5774,134.8951,17193.0
2022-07-19 13:00:00,135.85,135.89,135.39,135.5,10690.0,134.8653,134.905,134.4086,134.5178,10690.0
2022-07-19 13:30:00,135.5,136.15,135.41,136.15,10416.0,134.5178,135.1631,134.4285,135.1631,10416.0
2022-07-19 14:00:00,136.11,137.12,136.11,136.79,19345.0,135.1234,136.1261,135.1234,135.7985,19345.0
2022-07-19 14:30:00,136.95,137.04,136.68,136.87,33231.0,135.9573,136.0466,135.6893,135.8779,33231.0
2022-07-19 15:00:00,136.93,137.5,136.87,137.31,47805.0,135.9374,136.5033,135.8779,136.3147,47805.0
2022-07-19 15:30:00,137.27,137.66,137.03,137.35,81939.0,136.275,136.6622,136.0367,136.3544,81939.0
2022-07-20 09:30:00,138.32,140.93,138.04,138.05,53611.0,137.3174,139.9084,137.0394,137.0493,53611.0
2022-07-20 10:00:00,138.02,140.02,138.01,139.84,12202.0,137.0195,139.005,137.0096,138.8263,12202.0
2022-07-20 10:30:00,139.92,140.85,139.8,140.3,32457.0,138.9058,139.829,138.7866,139.283,32457.0
2022-07-20 11:00:00,140.11,140.44,139.29,139.85,9424.0,139.0944,139.422,138.2803,138.8363,9424.0
2022-07-20 11:30:00,139.71,140.85,139.56,140.71,30464.0,138.6973,139.829,138.5484,139.69,30464.0
2022-07-20 12:00:00,140.68,140.78,140.39,140.47,19375.0,139.6603,139.7595,139.3724,139.4518,19375.0
2022-07-20 12:30:00,140.47,140.82,139.89,140.56,14959.0,139.4518,139.7992,138.876,139.5411,14959.0
2022-07-20 13:00:00,140.62,140.82,139.8,140.81,27360.0,139.6007,139.7992,138.7866,139.7893,27360.0
2022-07-20 13:30:00,140.81,141.07,140.43,140.47,16341.0,139.7893,140.0474,139.4121,139.4518,16341.0
2022-07-20 14:00:00,140.51,140.83,140.35,140.72,13418.0,139.4915,139.8092,139.3327,139.7,13418.0
2022-07-20 14:30:00,140.72,140.74,139.73,139.8,20750.0,139.7,139.7198,138.7171,138.7866,20750.0
2022-07-20 15:00:00,139.83,140.59,139.83,140.49,27369.0,138.8164,139.5709,138.8164,139.4716,27369.0
2022-07-20 15:30:00,140.44,140.62,139.94,140.05,111270.0,139.422,139.6007,138.9256,139.0348,111270.0
2022-07-21 09:30:00,141.75,150.73,141.34,150.41,124244.0,140.7891,149.7082,140.3819,149.3904,124244.0
2022-07-21 10:00:00,150.48,150.69,146.97,147.29,41118.0,149.4599,149.6685,145.9737,146.2915,41118.0
2022-07-21 10:30:00,147.29,147.49,146.74,146.9,31246.0,146.2915,146.4902,145.7453,145.9042,31246.0
2022-07-21 11:00:00,146.92,147.88,146.92,147.7,42238.0,145.924,146.8775,145.924,146.6987,42238.0
2022-07-21 11:30:00,147.66,147.83,147.09,147.75,11774.0,146.659,146.8279,146.0929,146.7484,11774.0
2022-07-21 12:00:00,147.74,147.75,147.42,147.63,9166.0,146.7385,146.7484,146.4206,146.6292,9166.0
2022-07-21 12:30:00,147.66,147.69,147.18,147.18,11491.0,146.659,146.6888,146.1823,146.1823,11491.0
2022-07-21 13:00:00,147.25,147.86,147.24,147.28,18320.0,146.2518,146.8577,146.2419,146.2816,18320.0
2022-07-21 13:30:00,147.36,147.53,146.9,146.98,13853.0,146.3611,146.5299,145.9042,145.9836,13853.0
2022-07-21 14:00:00,147.01,147.67,147.01,147.66,10862.0,146.0134,146.6689,146.0134,146.659,10862.0
2022-07-21 14:30:00,147.62,147.87,147.43,147.7,18348.0,146.6193,146.8676,146.4306,146.6987,18348.0
2022-07-21 15:00:00,147.72,148.0,147.64,147.87,19049.0,146.7186,146.9967,146.6392,146.8676,19049.0
2022-07-21 15:30:00,147.87,148.18,147.76,147.96,110247.0,146.8676,147.1755,146.7583,146.957,110247.0
2022-07-22 09:30:00,147.96,148.78,147.21,147.43,28031.0,146.957,147.7714,146.2121,146.4306,28031.0
2022-07-22 10:00:00,147.5,147.5,146.09,146.83,16133.0,146.5001,146.5001,145.0997,145.8346,16133.0
2022-07-22 10:30:00,146.99,147.32,146.54,147.11,5572.0,145.9936,146.3213,145.5466,146.1127,5572.0
2022-07-22 11:00:00,147.03,147.2,146.13,146.36,10454.0,146.0333,146.2021,145.1394,145.3678,10454.0
2022-07-22 11:30:00,146.37,146.44,145.83,145.83,2680.0,145.3778,145.4473,144.8414,144.8414,2680.0
2022-07-22 12:00:00,145.84,146.19,145.68,145.98,3454.0,144.8514,145.199,144.6924,144.9904,3454.0
2022-07-22 12:30:00,146.1,146.54,146.1,146.46,17283.0,145.1096,145.5466,145.1096,145.4672,17283.0
2022-07-22 13:00:00,146.42,146.45,145.25,145.4,7036.0,145.4274,145.4572,144.2654,144.4143,7036.0
2022-07-22 13:30:00,145.27,145.46,144.84,145.45,12123.0,144.2852,144.4739,143.8581,144.464,12123.0
2022-07-22 14:00:00,145.32,145.47,145.06,145.35,5189.0,144.3349,144.4839,144.0766,144.3647,5189.0
2022-07-22 14:30:00,145.25,145.68,145.18,145.64,5519.0,144.2654,144.6924,144.1958,144.6527,5519.0
2022-07-22 15:00:00,145.7,146.36,145.59,146.36,9286.0,144.7123,145.3678,144.603,145.3678,9286.0
2022-07-22 15:30:00,146.3,146.74,146.26,146.71,69567.0,145.3082,145.7453,145.2685,145.7155,69567.0
2022-07-25 09:30:00,146.32,147.63,145.73,146.99,17634.0,145.3281,146.6292,144.7421,145.9936,17634.0
2022-07-25 10:00:00,147.01,147.18,145.37,145.69,7564.0,146.0134,146.1823,144.3845,144.7024,7564.0
2022-07-25 10:30:00,145.46,146.23,145.39,146.13,12089.0,144.4739,145.2387,144.4044,145.1394,12089.0
2022-07-25 11:00:00,146.09,146.51,145.93,146.23,6970.0,145.0997,145.5168,144.9407,145.2387,6970.0
2022-07-25 11:30:00,146.36,146.62,146.09,146.62,4140.0,145.3678,145.6261,145.0997,145.6261,4140.0
2022-07-25 12:00:00,146.62,146.62,146.11,146.38,4139.0,145.6261,145.6261,145.1195,145.3877,4139.0
2022-07-25 12:30:00,146.39,146.91,146.38,146.56,4212.0,145.3976,145.9141,145.3877,145.5665,4212.0
2022-07-25 13:00:00,146.61,146.87,146.61,146.73,5364.0,145.6161,145.8744,145.6161,145.7353,5364.0
2022-07-25 13:30:00,146.72,146.9,146.32,146.36,6384.0,145.7254,145.9042,145.3281,145.3678,6384.0
2022-07-25 14:00:00,146.34,146.37,146.05,146.06,7399.0,145.348,145.3778,145.0599,145.0699,7399.0
2022-07-25 14:30:00,146.09,146.28,145.91,146.03,8649.0,145.0997,145.2884,144.9209,145.0401,8649.0
2022-07-25 15:00:00,145.96,146.1,145.52,145.89,8148.0,144.9705,145.1096,144.5335,144.901,8148.0
2022-07-25 15:30:00,145.89,146.83,145.7,146.35,81235.0,144.901,145.8346,144.7123,145.3579,81235.0
2022-07-26 09:30:00,146.49,146.56,145.48,146.41,18741.0,145.4969,145.5665,144.4938,145.4175,18741.0
2022-07-26 10:00:00,146.44,146.77,145.89,145.89,13686.0,145.4473,145.7751,144.901,144.901,13686.0
2022-07-26 10:30:00,145.89,146.17,145.51,146.16,12712.0,144.901,145.1791,144.5236,145.1692,12712.0
2022-07-26 11:00:00,146.2,146.27,145.87,145.92,8044.0,145.2089,145.2784,144.8812,144.9308,8044.0
2022-07-26 11:30:00,145.86,146.07,145.73,145.81,6867.0,144.8712,145.0798,144.7421,144.8216,6867.0
2022-07-26 12:00:00,145.81,147.4,145.8,147.4,78319.0,144.8216,146.4008,144.8116,146.4008,78319.0
2022-07-26 12:30:00,147.45,147.45,146.79,147.31,5775.0,146.4504,146.4504,145.7949,146.3114,5775.0
2022-07-26 13:00:00,147.22,147.54,147.21,147.38,11165.0,146.222,146.5398,146.2121,146.3809,11165.0
2022-07-26 13:30:00,147.38,147.38,146.93,147.36,11241.0,146.3809,146.3809,145.934,146.3611,11241.0
2022-07-26 14:00:00,147.39,147.68,147.01,147.11,12839.0,146.3908,146.6789,146.0134,146.1127,12839.0
2022-07-26 14:30:00,146.93,147.68,146.87,147.62,12000.0,145.934,146.6789,145.8744,146.6193,12000.0
2022-07-26 15:00:00,147.48,147.52,147.17,147.36,10187.0,146.4802,146.52,146.1723,146.3611,10187.0
2022-07-26 15:30:00,147.36,147.95,147.21,147.83,51014.0,146.3611,146.9471,146.2121,146.8279,51014.0
2022-07-27 09:30:00,148.62,150.26,147.62,149.95,21789.0,147.6125,149.2414,146.6193,148.9335,21789.0
2022-07-27 10:00:00,150.0,150.37,149.39,150.0,25562.0,148.9832,149.3506,148.3773,148.9832,25562.0
2022-07-27 10:30:00,149.92,149.96,149.29,149.52,4773.0,148.9037,148.9434,148.278,148.5064,4773.0
2022-07-27 11:00:00,149.57,149.57,149.01,149.21,7292.0,148.5561,148.5561,147.9999,148.1985,7292.0
2022-07-27 11:30:00,149.14,149.55,149.12,149.37,10548.0,148.129,148.5362,148.1091,148.3574,10548.0
2022-07-27 12:00:00,149.41,150.26,149.41,150.26,9409.0,148.3972,149.2414,148.3972,149.2414,9409.0
2022-07-27 12:30:00,150.35,150.35,149.57,149.94,11095.0,149.3308,149.3308,148.5561,148.9236,11095.0
2022-07-27 13:00:00,149.94,149.95,149.23,149.49,9118.0,148.9236,148.9335,148.2184,148.4766,9118.0
2022-07-27 13:30:00,149.9,149.91,149.57,149.81,12057.0,148.8838,148.8938,148.5561,148.7944,12057.0
2022-07-27 14:00:00,149.82,150.31,149.13,149.38,11055.0,148.8044,149.2911,148.1191,148.3674,11055.0
2022-07-27 14:30:00,149.07,150.66,148.67,150.13,14794.0,148.0595,149.6387,147.6622,149.1123,14794.0
2022-07-27 15:00:00,150.32,151.3,150.22,151.3,17805.0,149.301,150.2743,149.2017,150.2743,17805.0
2022-07-27 15:30:00,151.35,151.59,150.52,150.58,54436.0,150.324,150.5624,149.4996,149.5592,54436.0
2022-07-28 09:30:00,151.59,152.25,149.51,150.21,19214.0,150.5624,151.2179,148.4965,149.1917,19214.0
2022-07-28 10:00:00,150.35,151.25,150.29,151.16,38614.0,149.3308,150.2247,149.2712,150.1353,38614.0
2022-07-28 10:30:00,151.09,153.44,151.09,153.2,25838.0,150.0658,152.3998,150.0658,152.1615,25838.0
2022-07-28 11:00:00,153.2,153.62,152.73,153.62,36091.0,152.1615,152.5786,151.6946,152.5786,36091.0
2022-07-28 11:30:00,153.67,153.68,152.45,152.53,20932.0,152.6283,152.6382,151.4165,151.496,20932.0
2022-07-28 12:00:00,152.53,153.31,152.53,153.03,14091.0,151.496,152.2707,151.496,151.9926,14091.0
2022-07-28 12:30:00,153.05,153.84,152.77,153.45,15259.0,152.0125,152.7971,151.7344,152.4098,15259.0
2022-07-28 13:00:00,153.47,154.03,153.18,154.01,9983.0,152.4296,152.9858,152.1416,152.966,9983.0
2022-07-28 13:30:00,153.95,154.57,153.87,154.5,10222.0,152.9064,153.5222,152.8269,153.4526,10222.0
2022-07-28 14:00:00,154.47,154.78,154.36,154.77,13884.0,153.4229,153.7308,153.3136,153.7208,13884.0
2022-07-28 14:30:00,154.76,155.16,154.52,154.68,29411.0,153.7109,154.1082,153.4725,153.6314,29411.0
2022-07-28 15:00:00,154.7,154.93,154.45,154.58,19746.0,153.6513,153.8797,153.403,153.5321,19746.0
2022-07-28 15:30:00,154.53,154.6,154.08,154.45,81470.0,153.4824,153.552,153.0355,153.403,81470.0
2022-07-29 09:30:00,153.78,154.7,153.64,154.46,42860.0,152.7375,153.6513,152.5985,153.4129,42860.0
2022-07-29 10:00:00,154.77,155.83,154.43,154.96,18033.0,153.7208,154.7736,153.3831,153.9095,18033.0
2022-07-29 10:30:00,154.86,155.02,154.26,154.51,20110.0,153.8102,153.9691,153.2143,153.4626,20110.0
2022-07-29 11:00:00,154.43,154.43,153.09,153.28,14414.0,153.3831,153.3831,152.0522,152.2409,14414.0
2022-07-29 11:30:00,153.39,154.16,153.28,153.47,14515.0,152.3502,153.115,152.2409,152.4296,14515.0
2022-07-29 12:00:00,153.55,153.57,152.64,152.92,21981.0,152.5091,152.529,151.6053,151.8834,21981.0
2022-07-29 12:30:00,152.91,153.41,152.64,153.19,17059.0,151.8734,152.37,151.6053,152.1515,17059.0
2022-07-29 13:00:00,153.19,153.2,152.81,152.91,12353.0,152.1515,152.1615,151.7741,151.8734,12353.0
2022-07-29 13:30:00,152.97,153.02,152.1,152.41,27710.0,151.933,151.9827,151.0689,151.3768,27710.0
2022-07-29 14:00:00,152.49,152.5,152.04,152.18,40471.0,151.4563,151.4662,151.0093,151.1484,40471.0
2022-07-29 14:30:00,152.23,152.81,152.18,152.65,95136.0,151.198,151.7741,151.1484,151.6152,95136.0
2022-07-29 15:00:00,152.7,153.11,152.21,153.09,41218.0,151.6649,152.0721,151.1782,152.0522,41218.0
2022-07-29 15:30:00,153.12,153.55,152.93,153.11,117713.0,152.082,152.5091,151.8933,152.0721,117713.0
2022-08-01 09:30:00,169.64,170.0,164.06,167.26,327039.0,168.49,168.8476,162.9478,166.1261,327039.0
2022-08-01 10:00:00,167.18,168.41,165.08,166.72,108087.0,166.0467,167.2684,163.9609,165.5898,108087.0
2022-08-01 10:30:00,166.95,167.16,166.35,166.9,82831.0,165.8183,166.0268,165.2223,165.7686,82831.0
2022-08-01 11:00:00,166.94,166.97,164.78,165.0,113725.0,165.8083,165.8381,163.663,163.8815,113725.0
2022-08-01 11:30:00,165.04,167.05,164.75,165.43,63948.0,163.9212,165.9176,163.6332,164.3086,63948.0
2022-08-01 12:00:00,165.4,165.47,162.56,162.76,94903.0,164.2788,164.3483,161.458,161.6567,94903.0
2022-08-01 12:30:00,162.84,163.93,162.54,162.93,81925.0,161.7361,162.8187,161.4381,161.8255,81925.0
2022-08-01 13:00:00,162.91,163.04,161.94,162.84,48325.0,161.8056,161.9348,160.8422,161.7361,48325.0
2022-08-01 13:30:00,162.88,163.26,161.8,162.0,42050.0,161.7758,162.1533,160.7032,160.9018,42050.0
2022-08-01 14:00:00,161.94,162.69,161.51,162.25,29052.0,160.8422,161.5871,160.4151,161.1501,29052.0
2022-08-01 14:30:00,162.19,162.42,161.4,161.95,86835.0,161.0905,161.319,160.3059,160.8521,86835.0
2022-08-01 15:00:00,161.84,162.09,161.42,161.52,32149.0,160.7429,160.9912,160.3257,160.4251,32149.0
2022-08-01 15:30:00,161.52,161.79,160.56,160.91,284144.0,160.4251,160.6932,159.4716,159.8192,284144.0
2022-08-02 09:30:00,156.93,160.19,153.69,158.85,135627.0,155.8662,159.1041,152.6481,157.7732,135627.0
2022-08-02 10:00:00,158.86,160.08,157.81,158.4,63757.0,157.7831,158.9948,156.7402,157.3262,63757.0
2022-08-02 10:30:00,158.43,160.0,158.43,159.55,45595.0,157.356,158.9154,157.356,158.4684,45595.0
2022-08-02 11:00:00,159.56,159.71,156.9,157.19,84466.0,158.4783,158.6273,155.8364,156.1244,84466.0
2022-08-02 11:30:00,157.21,157.21,155.6,155.81,42573.0,156.1443,156.1443,154.5452,154.7538,42573.0
2022-08-02 12:00:00,155.84,157.0,155.73,156.84,34587.0,154.7836,155.9357,154.6743,155.7768,34587.0
2022-08-02 12:30:00,157.05,157.76,156.26,156.37,21054.0,155.9854,156.6905,155.2007,155.31,21054.0
2022-08-02 13:00:00,156.31,156.79,155.87,156.49,25017.0,155.2504,155.7271,154.8134,155.4292,25017.0
2022-08-02 13:30:00,156.45,156.45,155.05,155.31,24458.0,155.3894,155.3894,153.9989,154.2572,24458.0
2022-08-02 14:00:00,155.32,155.41,154.68,154.77,25052.0,154.2671,154.3565,153.6314,153.7208,25052.0
2022-08-02 14:30:00,154.74,155.15,154.26,154.63,46983.0,153.691,154.0982,153.2143,153.5818,46983.0
2022-08-02 15:00:00,154.73,155.11,154.73,155.01,77253.0,153.6811,154.0585,153.6811,153.9592,77253.0
2022-08-02 15:30:00,155.0,155.51,153.86,154.14,188054.0,153.9493,154.4558,152.817,153.0951,188054.0
2022-08-03 09:30:00,154.54,154.7,151.66,153.19,54649.0,153.4924,153.6513,150.6319,152.1515,54649.0
2022-08-03 10:00:00,153.07,154.74,152.57,153.39,48420.0,152.0323,153.691,151.5357,152.3502,48420.0
2022-08-03 10:30:00,153.35,154.65,153.23,154.25,23778.0,152.3104,153.6016,152.1913,153.2043,23778.0
2022-08-03 11:00:00,154.32,154.76,153.9,154.75,12779.0,153.2739,153.7109,152.8567,153.701,12779.0
2022-08-03 11:30:00,154.6,154.7,153.88,154.65,11219.0,153.552,153.6513,152.8369,153.6016,11219.0
2022-08-03 12:00:00,154.66,155.45,154.66,155.13,31162.0,153.6116,154.3962,153.6116,154.0784,31162.0
2022-08-03 12:30:00,155.05,155.33,154.71,154.87,18891.0,153.9989,154.277,153.6612,153.8201,18891.0
2022-08-03 13:00:00,154.91,155.29,154.72,154.72,17142.0,153.8599,154.2373,153.6712,153.6712,17142.0
2022-08-03 13:30:00,154.84,155.0,154.21,154.4,14554.0,153.7903,153.9493,153.1646,153.3533,14554.0
2022-08-03 14:00:00,154.4,155.19,154.37,155.03,26287.0,153.3533,154.138,153.3235,153.9791,26287.0
2022-08-03 14:30:00,155.0,155.0,154.43,154.44,18609.0,153.9493,153.9493,153.3831,153.3931,18609.0
2022-08-03 15:00:00,154.51,154.92,154.05,154.08,17534.0,153.4626,153.8698,153.0057,153.0355,17534.0
2022-08-03 15:30:00,154.06,154.59,154.05,154.22,76637.0,153.0156,153.542,153.0057,153.1745,76637.0
2022-08-04 09:30:00,153.12,153.3,151.26,152.33,35609.0,152.082,152.2608,150.2346,151.2974,35609.0
2022-08-04 10:00:00,152.12,153.17,152.11,153.16,39380.0,151.0888,152.1317,151.0789,152.1217,39380.0
2022-08-04 10:30:00,153.22,153.35,151.68,153.32,19621.0,152.1813,152.3104,150.6518,152.2806,19621.0
2022-08-04 11:00:00,153.09,153.58,153.0,153.14,16774.0,152.0522,152.5389,151.9628,152.1019,16774.0
2022-08-04 11:30:00,153.12,153.41,152.76,153.31,9300.0,152.082,152.37,151.7244,152.2707,9300.0
2022-08-04 12:00:00,153.41,153.5,152.95,152.98,19222.0,152.37,152.4594,151.9132,151.943,19222.0
2022-08-04 12:30:00,152.9,153.05,152.2,152.21,10473.0,151.8635,152.0125,151.1682,151.1782,10473.0
2022-08-04 13:00:00,152.27,152.6,152.17,152.5,14449.0,151.2378,151.5655,151.1384,151.4662,14449.0
2022-08-04 13:30:00,152.5,153.0,152.5,153.0,8772.0,151.4662,151.9628,151.4662,151.9628,8772.0
2022-08-04 14:00:00,152.87,152.89,152.18,152.21,5912.0,151.8337,151.8536,151.1484,151.1782,5912.0
2022-08-04 14:30:00,152.16,152.28,151.88,151.92,8815.0,151.1285,151.2477,150.8504,150.8901,8815.0
2022-08-04 15:00:00,151.98,153.07,151.88,153.0,14508.0,150.9497,152.0323,150.8504,151.9628,14508.0
2022-08-04 15:30:00,153.01,153.15,152.69,152.93,61036.0,151.9727,152.1118,151.6549,151.8933,61036.0
2022-08-05 09:30:00,152.29,152.76,150.81,151.78,21676.0,151.2576,151.7244,149.7877,150.7511,21676.0
2022-08-05 10:00:00,152.13,153.5,152.02,152.59,42710.0,151.0987,152.4594,150.9895,151.5556,42710.0
2022-08-05 10:30:00,152.65,153.65,152.41,153.59,9107.0,151.6152,152.6084,151.3768,152.5488,9107.0
2022-08-05 11:00:00,153.59,154.02,152.89,153.01,20045.0,152.5488,152.9759,151.8536,151.9727,20045.0
2022-08-05 11:30:00,153.14,153.48,152.73,152.97,22185.0,152.1019,152.4396,151.6946,151.933,22185.0
2022-08-05 12:00:00,152.97,153.4,152.89,153.28,32408.0,151.933,152.3601,151.8536,152.2409,32408.0
2022-08-05 12:30:00,153.11,153.31,152.58,153.09,13603.0,152.0721,152.2707,151.5457,152.0522,13603.0
2022-08-05 13:00:00,153.11,153.41,153.04,153.05,9125.0,152.0721,152.37,152.0025,152.0125,9125.0
2022-08-05 13:30:00,153.07,153.46,153.07,153.13,14139.0,152.0323,152.4197,152.0323,152.0919,14139.0
2022-08-05 14:00:00,153.21,153.58,153.11,153.45,14293.0,152.1714,152.5389,152.0721,152.4098,14293.0
2022-08-05 14:30:00,153.41,153.65,153.23,153.35,27395.0,152.37,152.6084,152.1913,152.3104,27395.0
2022-08-05 15:00:00,153.42,153.66,153.36,153.47,16529.0,152.38,152.6183,152.3204,152.4296,16529.0
2022-08-05 15:30:00,153.47,153.97,153.42,153.68,79307.0,152.4296,152.9262,152.38,152.6382,79307.0
2022-08-08 09:30:00,154.31,154.31,152.72,153.41,17257.0,153.2639,153.2639,151.6847,152.37,17257.0
2022-08-08 10:00:00,153.42,154.51,153.41,154.44,41525.0,152.38,153.4626,152.37,153.3931,41525.0
2022-08-08 10:30:00,154.63,155.06,154.37,154.52,26749.0,153.5818,154.0089,153.3235,153.4725,26749.0
2022-08-08 11:00:00,154.52,155.77,154.42,155.59,22869.0,153.4725,154.714,153.3732,154.5353,22869.0
2022-08-08 11:30:00,155.59,155.79,154.48,154.69,10136.0,154.5353,154.7339,153.4328,153.6414,10136.0
2022-08-08 12:00:00,154.69,154.69,154.14,154.3,11887.0,153.6414,153.6414,153.0951,153.254,11887.0
2022-08-08 12:30:00,154.29,154.55,154.14,154.45,8052.0,153.2441,153.5023,153.0951,153.403,8052.0
2022-08-08 13:00:00,154.47,154.73,154.29,154.33,10292.0,153.4229,153.6811,153.2441,153.2838,10292.0
2022-08-08 13:30:00,154.33,154.57,154.25,154.27,10765.0,153.2838,153.5222,153.2043,153.2242,10765.0
2022-08-08 14:00:00,154.25,154.43,153.87,154.0,37343.0,153.2043,153.3831,152.8269,152.956,37343.0
2022-08-08 14:30:00,153.93,154.17,153.44,153.75,23837.0,152.8865,153.1249,152.3998,152.7077,23837.0
2022-08-08 15:00:00,153.75,154.28,153.73,154.0,18375.0,152.7077,153.2341,152.6879,152.956,18375.0
2022-08-08 15:30:00,153.99,154.29,153.88,154.15,96986.0,152.9461,153.2441,152.8369,153.105,96986.0
2022-08-09 09:30:00,153.67,154.71,152.29,152.3,22720.0,152.6283,153.6612,151.2576,151.2676,22720.0
2022-08-09 10:00:00,152.26,152.69,151.75,152.19,24327.0,151.2278,151.6549,150.7213,151.1583,24327.0
2022-08-09 10:30:00,152.28,152.55,152.08,152.19,9301.0,151.2477,151.5159,151.0491,151.1583,9301.0
2022-08-09 11:00:00,152.09,152.64,151.87,152.43,14589.0,151.059,151.6053,150.8405,151.3967,14589.0
2022-08-09 11:30:00,152.43,152.68,152.11,152.3,10074.0,151.3967,151.645,151.0789,151.2676,10074.0
2022-08-09 12:00:00,152.33,152.43,151.81,151.88,18894.0,151.2974,151.3967,150.7809,150.8504,18894.0
2022-08-09 12:30:00,151.72,152.12,151.34,151.72,41188.0,150.6915,151.0888,150.3141,150.6915,41188.0
2022-08-09 13:00:00,152.0,152.25,151.71,151.72,12038.0,150.9696,151.2179,150.6816,150.6915,12038.0
2022-08-09 13:30:00,151.8,151.89,150.49,150.72,11333.0,150.771,150.8603,149.4698,149.6983,11333.0
2022-08-09 14:00:00,150.65,150.95,150.14,150.51,11054.0,149.6287,149.9267,149.1222,149.4897,11054.0
2022-08-09 14:30:00,150.52,150.71,150.07,150.71,9289.0,149.4996,149.6883,149.0527,149.6883,9289.0
2022-08-09 15:00:00,150.69,151.21,150.51,151.12,14059.0,149.6685,150.185,149.4897,150.0956,14059.0
2022-08-09 15:30:00,151.15,151.53,150.88,151.49,75601.0,150.1254,150.5028,149.8572,150.4631,75601.0
2022-08-10 09:30:00,153.91,154.66,152.48,154.38,35394.0,152.8666,153.6116,151.4463,153.3335,35394.0
2022-08-10 10:00:00,154.17,155.08,154.17,155.02,44627.0,153.1249,154.0287,153.1249,153.9691,44627.0
2022-08-10 10:30:00,155.02,155.88,154.69,155.86,35527.0,153.9691,154.8233,153.6414,154.8034,35527.0
2022-08-10 11:00:00,156.29,157.08,156.16,156.92,18226.0,155.2305,156.0152,155.1014,155.8562,18226.0
2022-08-10 11:30:00,157.08,157.13,156.44,156.87,46165.0,156.0152,156.0648,155.3795,155.8066,46165.0
2022-08-10 12:00:00,156.89,157.0,156.16,156.49,15222.0,155.8264,155.9357,155.1014,155.4292,15222.0
2022-08-10 12:30:00,156.59,156.94,156.44,156.91,10906.0,155.5285,155.8761,155.3795,155.8463,10906.0
2022-08-10 13:00:00,156.88,157.13,156.35,156.54,38956.0,155.8165,156.0648,155.2901,155.4788,38956.0
2022-08-10 13:30:00,156.47,156.95,156.43,156.77,18267.0,155.4093,155.886,155.3696,155.7073,18267.0
2022-08-10 14:00:00,156.87,157.08,156.73,156.94,11113.0,155.8066,156.0152,155.6675,155.8761,11113.0
2022-08-10 14:30:00,156.92,157.64,156.86,157.64,25422.0,155.8562,156.5714,155.7967,156.5714,25422.0
2022-08-10 15:00:00,157.65,158.17,157.44,157.89,41105.0,156.5813,157.0978,156.3727,156.8197,41105.0
2022-08-10 15:30:00,158.0,158.48,157.72,158.23,115560.0,156.9289,157.4057,156.6508,157.1574,115560.0
2022-08-11 09:30:00,159.67,162.62,158.78,162.32,64335.0,158.5876,161.5176,157.7036,161.2196,64335.0
2022-08-11 10:00:00,162.59,162.62,161.52,162.62,96394.0,161.4878,161.5176,160.4251,161.5176,96394.0
2022-08-11 10:30:00,162.6,163.66,162.6,163.07,44235.0,161.4977,162.5506,161.4977,161.9646,44235.0
2022-08-11 11:00:00,162.93,163.23,161.97,163.18,58861.0,161.8255,162.1235,160.872,162.0738,58861.0
2022-08-11 11:30:00,163.14,163.6,162.65,162.94,61863.0,162.0341,162.491,161.5474,161.8354,61863.0
2022-08-11 12:00:00,162.95,163.81,162.52,163.64,173718.0,161.8454,162.6995,161.4183,162.5307,173718.0
2022-08-11 12:30:00,163.6,163.93,161.59,162.41,58974.0,162.491,162.8187,160.4946,161.309,58974.0
2022-08-11 13:00:00,162.62,163.05,161.66,162.5,84692.0,161.5176,161.9447,160.5641,161.3984,84692.0
2022-08-11 13:30:00,162.3,162.5,161.76,162.4,29637.0,161.1998,161.3984,160.6634,161.2991,29637.0
2022-08-11 14:00:00,162.48,162.48,161.67,162.4,133459.0,161.3786,161.3786,160.574,161.2991,133459.0
2022-08-11 14:30:00,162.47,162.47,161.0,161.81,151610.0,161.3686,161.3686,159.9086,160.7131,151610.0
2022-08-11 15:00:00,161.8,162.05,161.42,161.98,105851.0,160.7032,160.9515,160.3257,160.8819,105851.0
2022-08-11 15:30:00,161.98,162.02,160.76,161.0,252573.0,160.8819,160.9217,159.6702,159.9086,252573.0
2022-08-12 09:30:00,161.46,162.31,160.03,160.55,84144.0,160.3655,161.2097,158.9452,159.4616,84144.0
2022-08-12 10:00:00,160.26,161.25,159.83,160.49,36389.0,159.1736,160.1569,158.7465,159.402,36389.0
2022-08-12 10:30:00,160.52,160.95,160.04,160.57,30678.0,159.4318,159.8589,158.9551,159.4815,30678.0
2022-08-12 11:00:00,160.55,161.24,160.43,160.87,18063.0,159.4616,160.147,159.3424,159.7795,18063.0
2022-08-12 11:30:00,160.84,160.92,160.32,160.39,18275.0,159.7497,159.8291,159.2332,159.3027,18275.0
2022-08-12 12:00:00,160.49,160.49,159.12,159.27,32111.0,159.402,159.402,158.0413,158.1903,32111.0
2022-08-12 12:30:00,159.28,160.37,159.24,159.75,110289.0,158.2002,159.2829,158.1605,158.6671,110289.0
2022-08-12 13:00:00,159.72,159.88,158.58,159.23,99927.0,158.6373,158.7962,157.505,158.1506,99927.0
2022-08-12 13:30:00,159.28,159.33,158.21,158.52,39879.0,158.2002,158.2499,157.1375,157.4454,39879.0
2022-08-12 14:00:00,158.53,158.62,157.56,157.89,102004.0,157.4553,157.5447,156.4919,156.8197,102004.0
2022-08-12 14:30:00,157.9,158.21,157.03,157.7,179854.0,156.8296,157.1375,155.9655,156.631,179854.0
2022-08-12 15:00:00,157.7,158.58,157.1,157.25,179345.0,156.631,157.505,156.035,156.184,179345.0
2022-08-12 15:30:00,157.27,157.97,156.72,157.89,173465.0,156.2039,156.8991,155.6576,156.8197,173465.0
2022-08-15 09:30:00,157.16,158.13,156.69,157.88,13868.0,156.0946,157.058,155.6278,156.8097,13868.0
2022-08-15 10:00:00,158.12,158.26,156.11,156.55,19513.0,157.0481,157.1872,155.0517,155.4888,19513.0
2022-08-15 10:30:00,156.59,156.8,156.14,156.38,32363.0,155.5285,155.7371,155.0815,155.3199,32363.0
2022-08-15 11:00:00,156.36,156.86,156.33,156.49,14911.0,155.3,155.7967,155.2702,155.4292,14911.0
2022-08-15 11:30:00,156.64,157.3,156.5,157.18,30370.0,155.5781,156.2337,155.4391,156.1145,30370.0
2022-08-15 12:00:00,157.3,157.94,156.93,157.9,20240.0,156.2337,156.8693,155.8662,156.8296,20240.0
2022-08-15 12:30:00,157.78,157.84,157.36,157.56,12592.0,156.7104,156.77,156.2933,156.4919,12592.0
2022-08-15 13:00:00,157.56,157.88,157.39,157.78,6263.0,156.4919,156.8097,156.3231,156.7104,6263.0
2022-08-15 13:30:00,157.67,157.82,157.52,157.74,6138.0,156.6012,156.7501,156.4522,156.6707,6138.0
2022-08-15 14:00:00,157.71,157.75,157.42,157.59,8377.0,156.6409,156.6806,156.3529,156.5217,8377.0
2022-08-15 14:30:00,157.73,158.31,157.63,158.09,11441.0,156.6608,157.2368,156.5614,157.0183,11441.0
2022-08-15 15:00:00,158.15,158.15,157.24,157.41,15830.0,157.0779,157.0779,156.1741,156.3429,15830.0
2022-08-15 15:30:00,157.45,157.69,157.17,157.57,72626.0,156.3827,156.621,156.1045,156.5018,72626.0
2022-08-16 09:30:00,156.15,156.92,155.25,155.72,16173.0,155.0915,155.8562,154.1976,154.6644,16173.0
2022-08-16 10:00:00,155.68,156.52,155.38,155.74,38060.0,154.6246,155.459,154.3267,154.6842,38060.0
2022-08-16 10:30:00,155.89,156.82,155.88,156.63,12116.0,154.8332,155.7569,154.8233,155.5682,12116.0
2022-08-16 11:00:00,156.53,156.98,156.35,156.92,24116.0,155.4689,155.9158,155.2901,155.8562,24116.0
2022-08-16 11:30:00,156.92,157.39,156.9,156.91,9406.0,155.8562,156.3231,155.8364,155.8463,9406.0
2022-08-16 12:00:00,156.9,156.9,156.06,156.24,14455.0,155.8364,155.8364,155.0021,155.1809,14455.0
2022-08-16 12:30:00,156.2,156.52,156.03,156.2,15918.0,155.1411,155.459,154.9723,155.1411,15918.0
2022-08-16 13:00:00,156.23,156.26,155.72,155.73,4781.0,155.1709,155.2007,154.6644,154.6743,4781.0
2022-08-16 13:30:00,155.69,156.32,155.66,156.32,3083.0,154.6346,155.2603,154.6048,155.2603,3083.0
2022-08-16 14:00:00,156.31,156.9,156.23,156.86,7653.0,155.2504,155.8364,155.1709,155.7967,7653.0
2022-08-16 14:30:00,156.81,156.88,155.95,156.21,5281.0,155.747,155.8165,154.8928,155.1511,5281.0
2022-08-16 15:00:00,156.23,156.23,155.64,156.16,7858.0,155.1709,155.1709,154.5849,155.1014,7858.0
2022-08-16 15:30:00,156.11,156.6,156.11,156.27,35178.0,155.0517,155.5384,155.0517,155.2106,35178.0
2022-08-17 09:30:00,154.59,155.36,152.04,153.33,38499.0,153.542,154.3068,151.0093,152.2906,38499.0
2022-08-17 10:00:00,153.14,153.98,151.56,152.69,31456.0,152.1019,152.9362,150.5326,151.6549,31456.0
2022-08-17 10:30:00,152.9,152.9,151.28,151.28,18406.0,151.8635,151.8635,150.2545,150.2545,18406.0
2022-08-17 11:00:00,151.35,151.56,150.69,150.8,62402.0,150.324,150.5326,149.6685,149.7777,62402.0
2022-08-17 11:30:00,150.98,151.0,149.92,150.5,24466.0,149.9565,149.9764,148.9037,149.4798,24466.0
2022-08-17 12:00:00,150.65,150.91,150.06,150.68,16250.0,149.6287,149.887,149.0427,149.6585,16250.0
2022-08-17 12:30:00,150.71,150.91,150.45,150.58,35181.0,149.6883,149.887,149.4301,149.5592,35181.0
2022-08-17 13:00:00,150.5,150.7,150.17,150.7,44746.0,149.4798,149.6784,149.152,149.6784,44746.0
2022-08-17 13:30:00,150.65,151.1,150.65,151.1,16435.0,149.6287,150.0757,149.6287,150.0757,16435.0
2022-08-17 14:00:00,151.17,151.75,151.02,151.71,42454.0,150.1452,150.7213,149.9962,150.6816,42454.0
2022-08-17 14:30:00,151.74,152.22,151.44,151.45,23796.0,150.7114,151.1881,150.4134,150.4233,23796.0
2022-08-17 15:00:00,151.45,151.61,150.69,150.89,31198.0,150.4233,150.5822,149.6685,149.8671,31198.0
2022-08-17 15:30:00,150.9,151.3,150.55,150.69,115415.0,149.8771,150.2743,149.5294,149.6685,115415.0
2022-08-18 09:30:00,148.51,149.25,145.02,145.3,51270.0,147.5033,148.2382,144.0369,144.315,51270.0
2022-08-18 10:00:00,145.43,146.71,145.02,146.71,101520.0,144.4441,145.7155,144.0369,145.7155,101520.0
2022-08-18 10:30:00,146.79,147.25,146.39,147.11,30680.0,145.7949,146.2518,145.3976,146.1127,30680.0
2022-08-18 11:00:00,147.18,148.67,147.0,148.58,21098.0,146.1823,147.6622,146.0035,147.5728,21098.0
2022-08-18 11:30:00,148.6,149.21,148.37,148.52,43437.0,147.5926,148.1985,147.3642,147.5132,43437.0
2022-08-18 12:00:00,148.4,148.56,147.79,147.95,17244.0,147.394,147.5529,146.7881,146.9471,17244.0
2022-08-18 12:30:00,148.0,148.17,147.68,148.16,7425.0,146.9967,147.1656,146.6789,147.1556,7425.0
2022-08-18 13:00:00,148.17,148.17,147.73,147.9,10841.0,147.1656,147.1656,146.7285,146.8974,10841.0
2022-08-18 13:30:00,147.98,148.18,147.91,148.0,7760.0,146.9768,147.1755,146.9073,146.9967,7760.0
2022-08-18 14:00:00,147.97,148.32,147.78,148.1,15615.0,146.9669,147.3145,146.7782,147.096,15615.0
2022-08-18 14:30:00,148.09,148.58,148.05,148.56,17930.0,147.0861,147.5728,147.0464,147.5529,17930.0
2022-08-18 15:00:00,148.54,148.89,148.5,148.68,16559.0,147.5331,147.8807,147.4933,147.6721,16559.0
2022-08-18 15:30:00,148.72,148.88,147.84,148.2,79469.0,147.7118,147.8707,146.8378,147.1954,79469.0
2022-08-19 09:30:00,148.11,149.06,146.9,147.0,46243.0,147.106,148.0495,145.9042,146.0035,46243.0
2022-08-19 10:00:00,146.88,147.65,146.87,147.08,27922.0,145.8843,146.6491,145.8744,146.0829,27922.0
2022-08-19 10:30:00,147.03,147.74,146.62,146.62,16661.0,146.0333,146.7385,145.6261,145.6261,16661.0
2022-08-19 11:00:00,146.49,146.76,146.14,146.25,7793.0,145.4969,145.7651,145.1493,145.2586,7793.0
2022-08-19 11:30:00,146.36,146.92,146.35,146.66,3132.0,145.3678,145.924,145.3579,145.6658,3132.0
2022-08-19 12:00:00,146.57,146.83,146.34,146.4,3350.0,145.5764,145.8346,145.348,145.4076,3350.0
2022-08-19 12:30:00,146.28,146.6,146.17,146.26,4520.0,145.2884,145.6062,145.1791,145.2685,4520.0
2022-08-19 13:00:00,146.37,146.37,146.02,146.15,5254.0,145.3778,145.3778,145.0301,145.1593,5254.0
2022-08-19 13:30:00,146.07,146.37,145.73,146.2,4784.0,145.0798,145.3778,144.7421,145.2089,4784.0
2022-08-19 14:00:00,146.25,146.26,145.76,145.84,4850.0,145.2586,145.2685,144.7719,144.8514,4850.0
2022-08-19 14:30:00,145.76,145.77,145.45,145.45,7225.0,144.7719,144.7818,144.464,144.464,7225.0
2022-08-19 15:00:00,145.42,145.44,145.03,145.38,10154.0,144.4342,144.4541,144.0468,144.3945,10154.0
2022-08-19 15:30:00,145.49,145.52,144.95,145.14,65600.0,144.5037,144.5335,143.9674,144.1561,65600.0
2022-08-22 09:30:00,143.09,143.64,142.46,143.34,26481.0,142.12,142.6663,141.4943,142.3683,26481.0
2022-08-22 10:00:00,143.17,143.8,142.9,143.47,8301.0,142.1995,142.8252,141.9313,142.4974,8301.0
2022-08-22 10:30:00,143.5,143.54,142.86,142.86,3829.0,142.5272,142.5669,141.8916,141.8916,3829.0
2022-08-22 11:00:00,142.77,143.52,142.76,143.17,4518.0,141.8022,142.5471,141.7922,142.1995,4518.0
2022-08-22 11:30:00,143.29,143.29,142.8,143.1,5868.0,142.3186,142.3186,141.832,142.1299,5868.0
2022-08-22 12:00:00,143.17,143.41,142.79,143.06,3980.0,142.1995,142.4378,141.822,142.0902,3980.0
2022-08-22 12:30:00,143.02,143.46,142.95,143.31,3835.0,142.0505,142.4875,141.9809,142.3385,3835.0
2022-08-22 13:00:00,143.24,143.24,142.63,142.63,2753.0,142.269,142.269,141.6631,141.6631,2753.0
2022-08-22 13:30:00,142.76,142.92,142.37,142.51,7869.0,141.7922,141.9511,141.4049,141.5439,7869.0
2022-08-22 14:00:00,142.48,142.48,141.73,141.79,8351.0,141.5141,141.5141,140.7692,140.8288,8351.0
2022-08-22 14:30:00,141.78,141.88,141.35,141.53,5501.0,140.8189,140.9182,140.3918,140.5706,5501.0
2022-08-22 15:00:00,141.82,141.96,141.2,141.33,43909.0,140.8586,140.9977,140.2428,140.3719,43909.0
2022-08-22 15:30:00,141.29,141.82,141.1,141.82,104505.0,140.3322,140.8586,140.1435,140.8586,104505.0
2022-08-23 09:30:00,141.07,141.43,139.44,140.78,35984.0,140.1137,140.4712,138.4947,139.8257,35984.0
2022-08-23 10:00:00,140.63,142.32,140.62,141.95,13498.0,139.6767,141.3552,139.6667,140.9877,13498.0
2022-08-23 10:30:00,141.91,142.14,140.98,141.11,5964.0,140.948,141.1764,140.0243,140.1534,5964.0
2022-08-23 11:00:00,140.96,141.91,140.83,141.37,13897.0,140.0044,140.948,139.8753,140.4117,13897.0
2022-08-23 11:30:00,141.37,141.56,141.07,141.1,9643.0,140.4117,140.6004,140.1137,140.1435,9643.0
2022-08-23 12:00:00,141.1,141.15,140.95,141.07,5844.0,140.1435,140.1931,139.9945,140.1137,5844.0
2022-08-23 12:30:00,141.02,141.51,140.97,141.5,22621.0,140.064,140.5507,140.0144,140.5408,22621.0
2022-08-23 13:00:00,141.53,141.57,140.97,141.12,11896.0,140.5706,140.6103,140.0144,140.1634,11896.0
2022-08-23 13:30:00,141.2,141.81,141.02,141.04,8790.0,140.2428,140.8487,140.064,140.0839,8790.0
2022-08-23 14:00:00,140.96,141.24,140.8,141.24,5813.0,140.0044,140.2825,139.8455,140.2825,5813.0
2022-08-23 14:30:00,141.24,141.34,140.88,140.95,10617.0,140.2825,140.3819,139.925,139.9945,10617.0
2022-08-23 15:00:00,140.98,141.45,140.91,141.24,9779.0,140.0243,140.4911,139.9548,140.2825,9779.0
2022-08-23 15:30:00,141.21,141.42,141.05,141.1,35216.0,140.2527,140.4613,140.0938,140.1435,35216.0
2022-08-24 09:30:00,140.75,142.25,140.75,141.95,8512.0,139.7959,141.2857,139.7959,140.9877,8512.0
2022-08-24 10:00:00,141.9,141.98,141.17,141.36,8210.0,140.9381,141.0175,140.213,140.4017,8210.0
2022-08-24 10:30:00,141.48,141.55,140.74,141.07,6926.0,140.5209,140.5904,139.7859,140.1137,6926.0
2022-08-24 11:00:00,141.17,142.41,141.13,142.14,9270.0,140.213,141.4446,140.1733,141.1764,9270.0
2022-08-24 11:30:00,142.08,142.33,141.99,142.0,11372.0,141.1168,141.3651,141.0275,141.0374,11372.0
2022-08-24 12:00:00,142.09,142.27,141.45,141.55,22866.0,141.1268,141.3056,140.4911,140.5904,22866.0
2022-08-24 12:30:00,141.4,141.54,141.05,141.3,12242.0,140.4415,140.5805,140.0938,140.3421,12242.0
2022-08-24 13:00:00,141.4,141.41,140.75,140.75,5113.0,140.4415,140.4514,139.7959,139.7959,5113.0
2022-08-24 13:30:00,140.77,141.23,140.68,140.99,8415.0,139.8157,140.2726,139.7263,140.0342,8415.0
2022-08-24 14:00:00,140.99,141.42,140.88,141.34,10182.0,140.0342,140.4613,139.925,140.3819,10182.0
2022-08-24 14:30:00,141.2,141.58,141.11,141.58,5764.0,140.2428,140.6202,140.1534,140.6202,5764.0
2022-08-24 15:00:00,141.66,142.2,141.53,141.69,33685.0,140.6997,141.236,140.5706,140.7295,33685.0
2022-08-24 15:30:00,141.62,141.84,141.23,141.43,64031.0,140.66,140.8785,140.2726,140.4712,64031.0
2022-08-25 09:30:00,142.73,142.98,141.65,142.93,10807.0,141.7624,142.0107,140.6898,141.9611,10807.0
2022-08-25 10:00:00,142.82,142.89,142.2,142.89,4249.0,141.8518,141.9214,141.236,141.9214,4249.0
2022-08-25 10:30:00,143.0,143.13,142.68,142.77,4530.0,142.0306,142.1597,141.7128,141.8022,4530.0
2022-08-25 11:00:00,142.61,142.61,141.84,141.93,7420.0,141.6433,141.6433,140.8785,140.9679,7420.0
2022-08-25 11:30:00,142.13,142.58,142.09,142.5,5214.0,141.1665,141.6135,141.1268,141.534,5214.0
2022-08-25 12:00:00,142.47,142.75,142.4,142.56,6823.0,141.5042,141.7823,141.4347,141.5936,6823.0
2022-08-25 12:30:00,142.55,142.57,141.94,142.23,5836.0,141.5837,141.6035,140.9778,141.2658,5836.0
2022-08-25 13:00:00,142.25,142.57,142.05,142.31,6186.0,141.2857,141.6035,141.087,141.3453,6186.0
2022-08-25 13:30:00,142.29,142.76,142.18,142.69,23135.0,141.3254,141.7922,141.2162,141.7227,23135.0
2022-08-25 14:00:00,142.62,142.9,142.44,142.9,15191.0,141.6532,141.9313,141.4744,141.9313,15191.0
2022-08-25 14:30:00,143.03,143.1,142.82,143.1,6813.0,142.0604,142.1299,141.8518,142.1299,6813.0
2022-08-25 15:00:00,143.15,143.72,143.08,143.72,10244.0,142.1796,142.7457,142.1101,142.7457,10244.0
2022-08-25 15:30:00,143.65,144.57,143.51,144.47,70784.0,142.6762,143.59,142.5371,143.4906,70784.0
2022-08-26 09:30:00,144.9,144.9,142.88,143.62,4950.0,143.9177,143.9177,141.9114,142.6464,4950.0
2022-08-26 10:00:00,143.37,143.37,141.41,141.61,11528.0,142.3981,142.3981,140.4514,140.65,11528.0
2022-08-26 10:30:00,141.17,141.51,140.56,141.49,4628.0,140.213,140.5507,139.6071,140.5308,4628.0
2022-08-26 11:00:00,141.36,141.5,140.26,140.68,6789.0,140.4017,140.5408,139.3092,139.7263,6789.0
2022-08-26 11:30:00,140.8,141.13,140.39,140.39,5967.0,139.8455,140.1733,139.4383,139.4383,5967.0
2022-08-26 12:00:00,140.34,140.34,139.01,139.02,17721.0,139.3886,139.3886,138.0677,138.0776,17721.0
2022-08-26 12:30:00,139.03,139.22,138.83,139.1,16150.0,138.0875,138.2762,137.8889,138.157,16150.0
2022-08-26 13:00:00,139.0,139.21,138.64,139.21,9661.0,138.0577,138.2663,137.7002,138.2663,9661.0
2022-08-26 13:30:00,139.25,139.25,138.19,138.19,8709.0,138.306,138.306,137.2532,137.2532,8709.0
2022-08-26 14:00:00,138.33,138.82,138.19,138.36,33633.0,137.3923,137.8789,137.2532,137.4221,33633.0
2022-08-26 14:30:00,138.39,138.82,137.34,137.55,37435.0,137.4519,137.8789,136.409,136.6176,37435.0
2022-08-26 15:00:00,137.69,137.75,137.17,137.34,30190.0,136.7566,136.8162,136.2401,136.409,30190.0
2022-08-26 15:30:00,137.34,138.02,136.99,137.57,269313.0,136.409,137.0844,136.0613,136.6374,269313.0
2022-08-29 09:30:00,136.09,137.77,136.04,136.74,46463.0,135.1674,136.8361,135.1178,135.813,46463.0
2022-08-29 10:00:00,136.58,137.28,136.26,136.83,16761.0,135.6541,136.3494,135.3363,135.9024,16761.0
2022-08-29 10:30:00,136.63,136.89,135.75,136.18,20198.0,135.7038,135.962,134.8298,135.2568,20198.0
2022-08-29 11:00:00,136.2,137.1,136.2,136.31,33282.0,135.2767,136.1706,135.2767,135.386,33282.0
2022-08-29 11:30:00,136.24,137.0,136.17,136.6,27733.0,135.3164,136.0713,135.2469,135.674,27733.0
2022-08-29 12:00:00,136.48,136.62,136.18,136.41,12181.0,135.5548,135.6939,135.2568,135.4853,12181.0
2022-08-29 12:30:00,136.55,137.57,136.12,137.28,24680.0,135.6243,136.6374,135.1972,136.3494,24680.0
2022-08-29 13:00:00,137.32,137.42,136.6,136.82,8526.0,136.3891,136.4884,135.674,135.8925,8526.0
2022-08-29 13:30:00,137.02,137.62,136.82,137.36,16490.0,136.0911,136.6871,135.8925,136.4288,16490.0
2022-08-29 14:00:00,137.27,137.28,136.46,136.78,22552.0,136.3395,136.3494,135.5349,135.8528,22552.0
2022-08-29 14:30:00,136.84,137.07,136.43,136.88,9721.0,135.9124,136.1408,135.5051,135.9521,9721.0
2022-08-29 15:00:00,136.97,137.02,136.55,136.63,8570.0,136.0415,136.0911,135.6243,135.7038,8570.0
2022-08-29 15:30:00,136.62,136.97,136.15,136.31,94395.0,135.6939,136.0415,135.227,135.386,94395.0
2022-08-30 09:30:00,136.88,137.0,135.66,136.9,21840.0,135.9521,136.0713,134.7404,135.972,21840.0
2022-08-30 10:00:00,136.8,137.18,136.41,136.65,38557.0,135.8726,136.2501,135.4853,135.7237,38557.0
2022-08-30 10:30:00,136.64,136.7,135.77,136.3,32096.0,135.7137,135.7733,134.8496,135.376,32096.0
2022-08-30 11:00:00,136.39,136.65,135.89,136.15,24993.0,135.4654,135.7237,134.9688,135.227,24993.0
2022-08-30 11:30:00,136.24,136.63,136.15,136.37,13130.0,135.3164,135.7038,135.227,135.4456,13130.0
2022-08-30 12:00:00,136.15,136.96,136.11,136.63,18335.0,135.227,136.0316,135.1873,135.7038,18335.0
2022-08-30 12:30:00,136.54,136.68,136.2,136.3,46910.0,135.6144,135.7534,135.2767,135.376,46910.0
2022-08-30 13:00:00,136.32,136.51,136.1,136.3,26791.0,135.3959,135.5846,135.1774,135.376,26791.0
2022-08-30 13:30:00,136.28,136.57,135.69,136.38,23702.0,135.3562,135.6442,134.7702,135.4555,23702.0
2022-08-30 14:00:00,136.38,136.4,135.75,135.84,14185.0,135.4555,135.4753,134.8298,134.9191,14185.0
2022-08-30 14:30:00,135.76,136.22,135.68,136.22,16855.0,134.8397,135.2966,134.7602,135.2966,16855.0
2022-08-30 15:00:00,136.06,136.64,135.86,136.12,27250.0,135.1377,135.7137,134.939,135.1972,27250.0
2022-08-30 15:30:00,136.11,136.35,135.55,136.23,79989.0,135.1873,135.4257,134.6311,135.3065,79989.0
2022-08-31 09:30:00,136.43,137.33,134.94,136.57,49185.0,135.5051,136.399,134.0252,135.6442,49185.0
2022-08-31 10:00:00,136.08,136.4,134.93,135.24,35642.0,135.1575,135.4753,134.0153,134.3232,35642.0
2022-08-31 10:30:00,135.3,135.5,134.59,134.59,38415.0,134.3828,134.5814,133.6776,133.6776,38415.0
2022-08-31 11:00:00,134.53,134.85,134.14,134.84,63423.0,133.618,133.9359,133.2307,133.9259,63423.0
2022-08-31 11:30:00,134.86,135.28,134.49,135.19,29268.0,133.9458,134.3629,133.5783,134.2736,29268.0
2022-08-31 12:00:00,135.24,135.33,134.85,135.02,12831.0,134.3232,134.4126,133.9359,134.1047,12831.0
2022-08-31 12:30:00,135.17,135.39,134.64,134.73,14217.0,134.2537,134.4722,133.7273,133.8167,14217.0
2022-08-31 13:00:00,134.8,134.96,134.36,134.73,14679.0,133.8862,134.0451,133.4492,133.8167,14679.0
2022-08-31 13:30:00,134.78,134.78,134.03,134.28,16664.0,133.8663,133.8663,133.1214,133.3697,16664.0
2022-08-31 14:00:00,134.33,134.78,134.18,134.69,37553.0,133.4194,133.8663,133.2704,133.7769,37553.0
2022-08-31 14:30:00,134.69,134.76,134.22,134.68,9225.0,133.7769,133.8465,133.3101,133.767,9225.0
2022-08-31 15:00:00,134.63,135.59,134.63,135.28,17231.0,133.7173,134.6708,133.7173,134.3629,17231.0
2022-08-31 15:30:00,135.28,135.8,135.05,135.05,82571.0,134.3629,134.8794,134.1345,134.1345,82571.0
2022-09-01 09:30:00,133.97,134.79,133.32,134.32,38162.0,133.0618,133.8763,132.4162,133.4094,38162.0
2022-09-01 10:00:00,134.22,134.41,133.39,134.08,30778.0,133.3101,133.4988,132.4858,133.1711,30778.0
2022-09-01 10:30:00,133.92,134.25,132.99,133.27,41599.0,133.0122,133.3399,132.0885,132.3666,41599.0
2022-09-01 11:00:00,133.14,134.17,133.04,133.3,14489.0,132.2374,133.2605,132.1381,132.3964,14489.0
2022-09-01 11:30:00,133.32,134.34,133.32,133.8,10714.0,132.4162,133.4293,132.4162,132.893,10714.0
2022-09-01 12:00:00,133.81,134.26,133.62,134.14,33227.0,132.9029,133.3499,132.7142,133.2307,33227.0
2022-09-01 12:30:00,133.95,134.1,133.67,133.94,11024.0,133.042,133.1909,132.7639,133.032,11024.0
2022-09-01 13:00:00,133.9,134.72,133.77,134.64,12759.0,132.9923,133.8067,132.8632,133.7273,12759.0
2022-09-01 13:30:00,134.65,134.74,133.83,133.83,28963.0,133.7372,133.8266,132.9228,132.9228,28963.0
2022-09-01 14:00:00,133.92,134.78,133.89,134.77,30747.0,133.0122,133.8663,132.9824,133.8564,30747.0
2022-09-01 14:30:00,134.94,134.99,134.52,134.67,24113.0,134.0252,134.0749,133.6081,133.7571,24113.0
2022-09-01 15:00:00,134.68,135.56,134.68,134.81,27591.0,133.767,134.641,133.767,133.8961,27591.0
2022-09-01 15:30:00,134.69,135.39,134.48,135.23,79967.0,133.7769,134.4722,133.5684,134.3133,79967.0
2022-09-02 09:30:00,136.92,136.92,135.71,135.85,23935.0,135.9918,135.9918,134.79,134.9291,23935.0
2022-09-02 10:00:00,135.7,136.14,135.02,136.09,23329.0,134.7801,135.2171,134.1047,135.1674,23329.0
2022-09-02 10:30:00,136.23,136.76,135.85,135.86,5414.0,135.3065,135.8329,134.9291,134.939,5414.0
2022-09-02 11:00:00,136.17,136.43,135.82,136.26,11125.0,135.2469,135.5051,134.8993,135.3363,11125.0
2022-09-02 11:30:00,136.29,136.85,136.29,136.53,7356.0,135.3661,135.9223,135.3661,135.6045,7356.0
2022-09-02 12:00:00,136.65,136.7,135.46,135.52,7269.0,135.7237,135.7733,134.5417,134.6013,7269.0
2022-09-02 12:30:00,135.49,135.78,135.27,135.5,17116.0,134.5715,134.8596,134.353,134.5814,17116.0
2022-09-02 13:00:00,135.56,135.63,134.69,134.69,21505.0,134.641,134.7106,133.7769,133.7769,21505.0
2022-09-02 13:30:00,134.64,135.27,134.3,134.54,88902.0,133.7273,134.353,133.3896,133.628,88902.0
2022-09-02 14:00:00,134.59,134.9,134.43,134.9,15518.0,133.6776,133.9855,133.5187,133.9855,15518.0
2022-09-02 14:30:00,134.93,135.29,134.48,134.6,28927.0,134.0153,134.3729,133.5684,133.6876,28927.0
2022-09-02 15:00:00,134.65,135.11,134.47,134.66,29963.0,133.7372,134.1941,133.5584,133.7471,29963.0
2022-09-02 15:30:00,134.51,134.8,133.9,134.67,81630.0,133.5982,133.8862,132.9923,133.7571,81630.0
2022-09-06 09:30:00,134.13,134.19,132.6,133.66,19983.0,133.2207,133.2803,131.7011,132.7539,19983.0
2022-09-06 10:00:00,133.63,133.63,132.1,133.07,27963.0,132.7241,132.7241,131.2045,132.1679,27963.0
2022-09-06 10:30:00,133.08,134.1,132.63,133.89,19905.0,132.1779,133.1909,131.7309,132.9824,19905.0
2022-09-06 11:00:00,133.89,134.24,133.4,133.41,12866.0,132.9824,133.33,132.4957,132.5056,12866.0
2022-09-06 11:30:00,133.41,133.9,133.2,133.36,15795.0,132.5056,132.9923,132.297,132.456,15795.0
2022-09-06 12:00:00,133.32,133.7,132.58,132.72,9651.0,132.4162,132.7937,131.6812,131.8203,9651.0
2022-09-06 12:30:00,132.64,132.87,132.29,132.66,17572.0,131.7408,131.9693,131.3932,131.7607,17572.0
2022-09-06 13:00:00,132.64,132.64,131.72,131.77,7706.0,131.7408,131.7408,130.8271,130.8767,7706.0
2022-09-06 13:30:00,131.81,132.14,131.65,132.0,8956.0,130.9165,131.2442,130.7575,131.1052,8956.0
2022-09-06 14:00:00,132.06,132.7,131.92,132.53,9354.0,131.1648,131.8004,131.0257,131.6316,9354.0
2022-09-06 14:30:00,132.58,132.82,132.37,132.58,13622.0,131.6812,131.9196,131.4727,131.6812,13622.0
2022-09-06 15:00:00,132.58,132.79,132.32,132.47,11951.0,131.6812,131.8898,131.423,131.572,11951.0
2022-09-06 15:30:00,132.46,132.46,131.88,132.3,82706.0,131.5621,131.5621,130.986,131.4031,82706.0
2022-09-07 09:30:00,132.1,132.1,130.48,130.48,24509.0,131.2045,131.2045,129.5955,129.5955,24509.0
2022-09-07 10:00:00,130.29,131.11,130.13,131.11,20601.0,129.4068,130.2212,129.2479,130.2212,20601.0
2022-09-07 10:30:00,131.11,131.55,130.65,130.79,14333.0,130.2212,130.6582,129.7643,129.9034,14333.0
2022-09-07 11:00:00,130.79,131.98,130.71,131.74,25924.0,129.9034,131.0853,129.8239,130.8469,25924.0
2022-09-07 11:30:00,131.75,132.53,131.75,132.37,9245.0,130.8569,131.6316,130.8569,131.4727,9245.0
2022-09-07 12:00:00,132.43,132.87,132.36,132.74,7155.0,131.5323,131.9693,131.4627,131.8402,7155.0
2022-09-07 12:30:00,132.8,133.53,132.8,133.47,6310.0,131.8998,132.6248,131.8998,132.5652,6310.0
2022-09-07 13:00:00,133.52,133.86,133.51,133.52,5685.0,132.6149,132.9526,132.6049,132.6149,5685.0
2022-09-07 13:30:00,133.59,134.27,133.59,134.14,6293.0,132.6844,133.3598,132.6844,133.2307,6293.0
2022-09-07 14:00:00,134.19,134.52,134.13,134.39,8268.0,133.2803,133.6081,133.2207,133.479,8268.0
2022-09-07 14:30:00,134.49,134.82,134.49,134.73,9178.0,133.5783,133.9061,133.5783,133.8167,9178.0
2022-09-07 15:00:00,134.67,134.8,134.58,134.8,8033.0,133.7571,133.8862,133.6677,133.8862,8033.0
2022-09-07 15:30:00,134.75,135.1,134.49,134.69,54864.0,133.8365,134.1842,133.5783,133.7769,54864.0
2022-09-08 09:30:00,134.04,135.64,133.86,135.46,17086.0,133.1313,134.7205,132.9526,134.5417,17086.0
2022-09-08 10:00:00,135.21,136.75,134.95,136.27,14153.0,134.2934,135.823,134.0352,135.3462,14153.0
2022-09-08 10:30:00,136.3,137.53,136.3,137.53,18662.0,135.376,136.5977,135.376,136.5977,18662.0
2022-09-08 11:00:00,137.61,137.79,137.37,137.37,8504.0,136.6771,136.8559,136.4388,136.4388,8504.0
2022-09-08 11:30:00,137.41,137.59,136.96,137.25,9218.0,136.4785,136.6573,136.0316,136.3196,9218.0
2022-09-08 12:00:00,137.31,137.37,136.43,136.92,8259.0,136.3792,136.4388,135.5051,135.9918,8259.0
2022-09-08 12:30:00,136.75,137.25,136.75,136.95,6728.0,135.823,136.3196,135.823,136.0216,6728.0
2022-09-08 13:00:00,136.88,137.48,136.82,137.35,12186.0,135.9521,136.548,135.8925,136.4189,12186.0
2022-09-08 13:30:00,137.43,137.87,137.31,137.62,9832.0,136.4984,136.9354,136.3792,136.6871,9832.0
2022-09-08 14:00:00,137.62,138.02,137.56,137.99,13604.0,136.6871,137.0844,136.6275,137.0546,13604.0
2022-09-08 14:30:00,138.02,138.29,137.62,137.9,13783.0,137.0844,137.3525,136.6871,136.9652,13783.0
2022-09-08 15:00:00,137.92,138.33,137.78,138.16,10806.0,136.985,137.3923,136.846,137.2234,10806.0
2022-09-08 15:30:00,138.17,138.7,138.08,138.64,59494.0,137.2333,137.7598,137.144,137.7002,59494.0
2022-09-09 09:30:00,139.13,139.8,138.55,139.44,18022.0,138.1868,138.8523,137.6108,138.4947,18022.0
2022-09-09 10:00:00,139.42,139.89,139.09,139.57,9453.0,138.4749,138.9417,138.1471,138.6239,9453.0
2022-09-09 10:30:00,139.71,140.57,139.63,140.44,12468.0,138.7629,139.6171,138.6835,139.488,12468.0
2022-09-09 11:00:00,140.49,140.58,140.07,140.53,18026.0,139.5376,139.627,139.1205,139.5774,18026.0
2022-09-09 11:30:00,140.47,140.92,140.22,140.91,17619.0,139.5178,139.9647,139.2695,139.9548,17619.0
2022-09-09 12:00:00,140.91,141.16,140.59,140.97,36364.0,139.9548,140.2031,139.6369,140.0144,36364.0
2022-09-09 12:30:00,140.94,140.97,140.56,140.64,5505.0,139.9846,140.0144,139.6071,139.6866,5505.0
2022-09-09 13:00:00,140.75,141.13,140.63,141.03,5877.0,139.7959,140.1733,139.6767,140.074,5877.0
2022-09-09 13:30:00,141.14,141.31,140.36,140.55,16801.0,140.1832,140.3521,139.4085,139.5972,16801.0
2022-09-09 14:00:00,140.56,140.79,140.33,140.63,4134.0,139.6071,139.8356,139.3787,139.6767,4134.0
2022-09-09 14:30:00,140.63,141.02,140.6,141.02,4377.0,139.6767,140.064,139.6469,140.064,4377.0
2022-09-09 15:00:00,141.0,142.13,140.99,141.74,68080.0,140.0442,141.1665,140.0342,140.7791,68080.0
2022-09-09 15:30:00,141.81,141.94,141.49,141.6,61160.0,140.8487,140.9778,140.5308,140.6401,61160.0
2022-09-12 09:30:00,141.74,142.64,141.48,142.09,27372.0,140.7791,141.673,140.5209,141.1268,27372.0
2022-09-12 10:00:00,142.14,142.69,141.9,142.14,36163.0,141.1764,141.7227,140.9381,141.1764,36163.0
2022-09-12 10:30:00,142.16,142.79,141.69,141.85,11920.0,141.1963,141.822,140.7295,140.8884,11920.0
2022-09-12 11:00:00,141.85,142.03,141.51,141.94,9100.0,140.8884,141.0672,140.5507,140.9778,9100.0
2022-09-12 11:30:00,141.99,142.08,141.28,141.39,7518.0,141.0275,141.1168,140.3223,140.4315,7518.0
2022-09-12 12:00:00,141.4,141.67,141.06,141.64,23029.0,140.4415,140.7096,140.1038,140.6798,23029.0
2022-09-12 12:30:00,141.68,141.78,141.41,141.56,9344.0,140.7196,140.8189,140.4514,140.6004,9344.0
2022-09-12 13:00:00,141.68,141.83,141.26,141.6,32813.0,140.7196,140.8685,140.3024,140.6401,32813.0
2022-09-12 13:30:00,141.62,141.62,141.38,141.43,11552.0,140.66,140.66,140.4216,140.4712,11552.0
2022-09-12 14:00:00,141.55,141.75,141.22,141.29,45696.0,140.5904,140.7891,140.2627,140.3322,45696.0
2022-09-12 14:30:00,141.23,141.94,141.13,141.81,24729.0,140.2726,140.9778,140.1733,140.8487,24729.0
2022-09-12 15:00:00,141.81,142.27,141.81,142.11,40755.0,140.8487,141.3056,140.8487,141.1466,40755.0
2022-09-12 15:30:00,142.09,142.4,141.86,142.36,71001.0,141.1268,141.4347,140.8983,141.3949,71001.0
2022-09-13 09:30:00,138.6,138.6,136.33,136.39,31484.0,137.6604,137.6604,135.4058,135.4654,31484.0
2022-09-13 10:00:00,136.3,136.34,135.17,135.55,19825.0,135.376,135.4158,134.2537,134.6311,19825.0
2022-09-13 10:30:00,135.64,135.64,134.73,135.29,54740.0,134.7205,134.7205,133.8167,134.3729,54740.0
2022-09-13 11:00:00,135.39,135.81,135.18,135.34,60868.0,134.4722,134.8893,134.2636,134.4225,60868.0
2022-09-13 11:30:00,135.29,135.38,134.84,135.25,24348.0,134.3729,134.4623,133.9259,134.3331,24348.0
2022-09-13 12:00:00,135.25,135.53,134.81,135.08,54187.0,134.3331,134.6112,133.8961,134.1643,54187.0
2022-09-13 12:30:00,135.0,135.37,134.85,134.88,10239.0,134.0848,134.4523,133.9359,133.9657,10239.0
2022-09-13 13:00:00,134.83,135.3,134.61,135.3,18588.0,133.916,134.3828,133.6975,134.3828,18588.0
2022-09-13 13:30:00,135.21,135.21,134.47,134.5,22625.0,134.2934,134.2934,133.5584,133.5882,22625.0
2022-09-13 14:00:00,134.51,135.25,134.46,134.84,25357.0,133.5982,134.3331,133.5485,133.9259,25357.0
2022-09-13 14:30:00,134.82,134.89,134.45,134.66,19455.0,133.9061,133.9756,133.5386,133.7471,19455.0
2022-09-13 15:00:00,134.61,134.61,133.67,133.68,13084.0,133.6975,133.6975,132.7639,132.7738,13084.0
2022-09-13 15:30:00,133.71,133.71,132.55,132.7,185439.0,132.8036,132.8036,131.6514,131.8004,185439.0
2022-09-14 09:30:00,133.51,135.0,132.74,134.2,63320.0,132.6049,134.0848,131.8402,133.2903,63320.0
2022-09-14 10:00:00,134.41,135.44,133.83,134.02,54476.0,133.4988,134.5219,132.9228,133.1115,54476.0
2022-09-14 10:30:00,134.09,134.96,133.8,133.94,48749.0,133.181,134.0451,132.893,133.032,48749.0
2022-09-14 11:00:00,133.98,134.52,133.68,134.05,63281.0,133.0718,133.6081,132.7738,133.1413,63281.0
2022-09-14 11:30:00,134.02,134.39,133.53,134.09,36003.0,133.1115,133.479,132.6248,133.181,36003.0
2022-09-14 12:00:00,134.15,134.49,133.88,134.19,9782.0,133.2406,133.5783,132.9724,133.2803,9782.0
2022-09-14 12:30:00,134.19,134.67,134.04,134.42,37611.0,133.2803,133.7571,133.1313,133.5088,37611.0
2022-09-14 13:00:00,134.43,134.48,134.17,134.28,19059.0,133.5187,133.5684,133.2605,133.3697,19059.0
2022-09-14 13:30:00,134.22,134.29,133.51,133.72,81960.0,133.3101,133.3797,132.6049,132.8135,81960.0
2022-09-14 14:00:00,133.74,134.07,133.61,134.05,59033.0,132.8334,133.1611,132.7043,133.1413,59033.0
2022-09-14 14:30:00,134.13,134.22,133.79,133.89,15200.0,133.2207,133.3101,132.883,132.9824,15200.0
2022-09-14 15:00:00,133.89,134.02,133.38,133.83,27030.0,132.9824,133.1115,132.4758,132.9228,27030.0
2022-09-14 15:30:00,133.87,134.73,133.66,134.72,82671.0,132.9625,133.8167,132.7539,133.8067,82671.0
2022-09-15 09:30:00,135.74,135.81,134.04,135.81,69948.0,134.8198,134.8893,133.1313,134.8893,69948.0
2022-09-15 10:00:00,135.81,136.29,135.32,135.32,56953.0,134.8893,135.3661,134.4027,134.4027,56953.0
2022-09-15 10:30:00,135.31,135.56,134.1,134.51,41467.0,134.3927,134.641,133.1909,133.5982,41467.0
2022-09-15 11:00:00,134.46,135.28,134.18,135.28,22137.0,133.5485,134.3629,133.2704,134.3629,22137.0
2022-09-15 11:30:00,135.36,135.52,134.73,134.83,12584.0,134.4424,134.6013,133.8167,133.916,12584.0
2022-09-15 12:00:00,134.92,135.17,134.55,134.62,10220.0,134.0054,134.2537,133.6379,133.7074,10220.0
2022-09-15 12:30:00,134.63,135.01,134.25,134.51,28931.0,133.7173,134.0948,133.3399,133.5982,28931.0
2022-09-15 13:00:00,134.44,135.76,134.44,135.55,9624.0,133.5286,134.8397,133.5286,134.6311,9624.0
2022-09-15 13:30:00,135.46,135.47,134.36,134.39,6172.0,134.5417,134.5517,133.4492,133.479,6172.0
2022-09-15 14:00:00,134.3,134.3,133.72,134.0,29776.0,133.3896,133.3896,132.8135,133.0916,29776.0
2022-09-15 14:30:00,133.91,133.93,132.88,132.98,14703.0,133.0022,133.0221,131.9792,132.0785,14703.0
2022-09-15 15:00:00,132.98,133.1,132.2,132.4,12661.0,132.0785,132.1977,131.3038,131.5025,12661.0
2022-09-15 15:30:00,132.4,132.81,132.17,132.19,102824.0,131.5025,131.9097,131.274,131.2939,102824.0
2022-09-16 09:30:00,130.74,131.07,128.75,129.31,151327.0,129.8537,130.1815,127.8772,128.4334,151327.0
2022-09-16 10:00:00,129.19,130.03,128.81,129.57,20332.0,128.3142,129.1485,127.9368,128.6916,20332.0
2022-09-16 10:30:00,129.63,130.19,129.14,129.36,29932.0,128.7512,129.3074,128.2646,128.4831,29932.0
2022-09-16 11:00:00,129.48,129.77,129.06,129.66,23518.0,128.6023,128.8903,128.1851,128.781,23518.0
2022-09-16 11:30:00,129.46,130.18,128.98,130.08,29763.0,128.5824,129.2975,128.1056,129.1982,29763.0
2022-09-16 12:00:00,130.04,130.04,128.48,128.54,66365.0,129.1585,129.1585,127.609,127.6686,66365.0
2022-09-16 12:30:00,128.47,128.78,128.3,128.74,23282.0,127.5991,127.907,127.4303,127.8673,23282.0
2022-09-16 13:00:00,128.69,128.77,128.36,128.53,8369.0,127.8176,127.8971,127.4899,127.6587,8369.0
2022-09-16 13:30:00,128.55,128.85,128.22,128.24,14119.0,127.6786,127.9765,127.3508,127.3707,14119.0
2022-09-16 14:00:00,128.28,129.25,128.25,129.13,33357.0,127.4104,128.3738,127.3806,128.2546,33357.0
2022-09-16 14:30:00,129.08,129.72,128.79,129.7,38385.0,128.205,128.8406,127.9169,128.8208,38385.0
2022-09-16 15:00:00,129.67,130.08,129.33,129.65,27934.0,128.791,129.1982,128.4533,128.7711,27934.0
2022-09-16 15:30:00,129.63,130.48,129.27,130.16,223057.0,128.7512,129.5955,128.3937,129.2776,223057.0
2022-09-19 09:30:00,129.13,129.63,127.46,127.92,13634.0,128.2546,128.7512,126.596,127.0528,13634.0
2022-09-19 10:00:00,127.54,127.9,127.02,127.66,27743.0,126.6754,127.033,126.1589,126.7946,27743.0
2022-09-19 10:30:00,127.65,128.43,127.41,127.9,24907.0,126.7847,127.5594,126.5463,127.033,24907.0
2022-09-19 11:00:00,128.01,128.59,126.98,126.98,42150.0,127.1422,127.7183,126.1192,126.1192,42150.0
2022-09-19 11:30:00,127.02,127.56,126.8,127.42,23395.0,126.1589,126.6953,125.9404,126.5562,23395.0
2022-09-19 12:00:00,127.53,127.73,126.96,127.34,30981.0,126.6655,126.8641,126.0993,126.4768,30981.0
2022-09-19 12:30:00,127.41,127.92,127.34,127.6,31730.0,126.5463,127.0528,126.4768,126.735,31730.0
2022-09-19 13:00:00,127.59,127.83,127.43,127.78,21452.0,126.7251,126.9634,126.5662,126.9138,21452.0
2022-09-19 13:30:00,127.74,128.12,127.53,127.96,13003.0,126.8741,127.2515,126.6655,127.0926,13003.0
2022-09-19 14:00:00,127.96,128.68,127.92,128.57,24092.0,127.0926,127.8077,127.0528,127.6984,24092.0
2022-09-19 14:30:00,128.54,128.82,128.41,128.74,26636.0,127.6686,127.9467,127.5395,127.8673,26636.0
2022-09-19 15:00:00,128.81,129.97,128.81,129.82,24412.0,127.9368,129.0889,127.9368,128.94,24412.0
2022-09-19 15:30:00,129.87,130.39,129.79,130.32,83566.0,128.9896,129.5061,128.9102,129.4366,83566.0
2022-09-20 09:30:00,128.86,129.22,126.83,126.86,39898.0,127.9865,128.344,125.9702,126.0,39898.0
2022-09-20 10:00:00,126.69,127.65,126.41,127.57,241104.0,125.8312,126.7847,125.5531,126.7052,241104.0
2022-09-20 10:30:00,127.52,127.74,126.97,127.22,15180.0,126.6555,126.8741,126.1093,126.3576,15180.0
2022-09-20 11:00:00,127.31,127.31,126.77,127.0,39525.0,126.447,126.447,125.9106,126.1391,39525.0
2022-09-20 11:30:00,127.0,127.64,126.95,127.49,32361.0,126.1391,126.7747,126.0894,126.6257,32361.0
2022-09-20 12:00:00,127.55,128.24,127.49,127.7,16647.0,126.6853,127.3707,126.6257,126.8343,16647.0
2022-09-20 12:30:00,127.62,127.69,126.71,127.51,28230.0,126.7549,126.8244,125.851,126.6456,28230.0
2022-09-20 13:00:00,127.37,127.9,127.28,127.5,19080.0,126.5066,127.033,126.4172,126.6357,19080.0
2022-09-20 13:30:00,127.52,127.64,127.29,127.3,30267.0,126.6555,126.7747,126.4271,126.437,30267.0
2022-09-20 14:00:00,127.32,127.9,127.24,127.76,26145.0,126.4569,127.033,126.3774,126.8939,26145.0
2022-09-20 14:30:00,127.71,128.35,127.59,128.17,23011.0,126.8443,127.4799,126.7251,127.3011,23011.0
2022-09-20 15:00:00,128.23,128.36,128.02,128.18,19450.0,127.3607,127.4899,127.1522,127.3111,19450.0
2022-09-20 15:30:00,128.12,128.36,127.62,127.76,48440.0,127.2515,127.4899,126.7549,126.8939,48440.0
2022-09-21 09:30:00,128.05,129.77,128.0,128.81,33946.0,127.182,128.8903,127.1323,127.9368,33946.0
2022-09-21 10:00:00,128.82,131.09,128.82,131.08,15490.0,127.9467,130.2013,127.9467,130.1914,15490.0
2022-09-21 10:30:00,130.96,130.97,129.3,129.39,11662.0,130.0722,130.0822,128.4235,128.5129,11662.0
2022-09-21 11:00:00,129.4,129.51,128.73,128.84,13742.0,128.5228,128.6321,127.8573,127.9666,13742.0
2022-09-21 11:30:00,128.98,129.34,128.88,129.07,10014.0,128.1056,128.4632,128.0063,128.195,10014.0
2022-09-21 12:00:00,129.06,129.06,128.57,128.66,17200.0,128.1851,128.1851,127.6984,127.7878,17200.0
2022-09-21 12:30:00,128.62,128.79,128.11,128.18,9468.0,127.7481,127.9169,127.2415,127.3111,9468.0
2022-09-21 13:00:00,128.15,128.15,127.68,127.78,11081.0,127.2813,127.2813,126.8145,126.9138,11081.0
2022-09-21 13:30:00,127.79,130.23,127.78,130.21,38311.0,126.9237,129.3472,126.9138,129.3273,38311.0
2022-09-21 14:00:00,129.99,129.99,126.64,126.95,17536.0,129.1088,129.1088,125.7815,126.0894,17536.0
2022-09-21 14:30:00,126.9,129.79,126.74,128.92,20065.0,126.0397,128.9102,125.8808,128.0461,20065.0
2022-09-21 15:00:00,129.09,129.32,126.68,126.76,17593.0,128.2149,128.4433,125.8212,125.9007,17593.0
2022-09-21 15:30:00,126.64,126.82,125.52,125.85,142377.0,125.7815,125.9603,124.6691,124.9969,142377.0
2022-09-22 09:30:00,125.0,125.54,124.25,125.0,15887.0,124.1526,124.689,123.4077,124.1526,15887.0
2022-09-22 10:00:00,124.6,125.32,124.6,125.18,65159.0,123.7553,124.4705,123.7553,124.3314,65159.0
2022-09-22 10:30:00,125.08,125.5,124.81,125.07,12430.0,124.2321,124.6492,123.9639,124.2222,12430.0
2022-09-22 11:00:00,125.04,125.21,124.33,124.58,13488.0,124.1924,124.3612,123.4872,123.7355,13488.0
2022-09-22 11:30:00,124.58,124.67,123.96,124.15,14415.0,123.7355,123.8249,123.1197,123.3084,14415.0
2022-09-22 12:00:00,124.16,124.47,123.83,124.2,11703.0,123.3183,123.6262,122.9906,123.3581,11703.0
2022-09-22 12:30:00,124.05,124.39,123.87,123.88,17655.0,123.2091,123.5468,123.0303,123.0402,17655.0
2022-09-22 13:00:00,123.93,124.02,123.13,123.37,19601.0,123.0899,123.1793,122.2953,122.5337,19601.0
2022-09-22 13:30:00,123.34,124.1,123.34,124.01,10008.0,122.5039,123.2587,122.5039,123.1693,10008.0
2022-09-22 14:00:00,123.97,124.15,123.66,124.01,11520.0,123.1296,123.3084,122.8217,123.1693,11520.0
2022-09-22 14:30:00,123.95,124.46,123.89,124.36,17622.0,123.1097,123.6163,123.0502,123.517,17622.0
2022-09-22 15:00:00,124.43,124.62,123.82,124.01,24928.0,123.5865,123.7752,122.9806,123.1693,24928.0
2022-09-22 15:30:00,124.06,124.26,123.02,123.21,268806.0,123.219,123.4176,122.1861,122.3748,268806.0
2022-09-23 09:30:00,122.29,123.68,121.43,121.99,33395.0,121.461,122.8416,120.6068,121.163,33395.0
2022-09-23 10:00:00,121.99,122.7,121.78,122.51,21648.0,121.163,121.8682,120.9545,121.6795,21648.0
2022-09-23 10:30:00,122.39,122.69,121.76,121.81,31001.0,121.5603,121.8583,120.9346,120.9843,31001.0
2022-09-23 11:00:00,121.72,122.26,121.65,121.84,62593.0,120.8949,121.4312,120.8253,121.014,62593.0
2022-09-23 11:30:00,121.66,121.85,120.73,121.0,33542.0,120.8353,121.024,119.9116,120.1797,33542.0
2022-09-23 12:00:00,121.1,121.12,120.51,120.61,11397.0,120.2791,120.2989,119.6931,119.7924,11397.0
2022-09-23 12:30:00,120.61,121.0,120.12,120.76,54221.0,119.7924,120.1797,119.3057,119.9414,54221.0
2022-09-23 13:00:00,120.81,121.4,120.43,120.92,52994.0,119.991,120.577,119.6136,120.1003,52994.0
2022-09-23 13:30:00,120.87,121.62,120.7,121.54,21253.0,120.0506,120.7955,119.8818,120.7161,21253.0
2022-09-23 14:00:00,121.58,121.6,120.76,121.23,19748.0,120.7558,120.7757,119.9414,120.4082,19748.0
2022-09-23 14:30:00,121.26,121.26,120.75,120.83,15409.0,120.438,120.438,119.9314,120.0109,15409.0
2022-09-23 15:00:00,120.77,121.89,120.74,121.69,40168.0,119.9513,121.0637,119.9215,120.8651,40168.0
2022-09-23 15:30:00,121.73,122.35,121.57,122.31,93413.0,120.9048,121.5206,120.7459,121.4809,93413.0
2022-09-26 09:30:00,121.74,124.29,121.74,123.18,27612.0,120.9147,123.4474,120.9147,122.345,27612.0
2022-09-26 10:00:00,123.3,124.25,122.92,124.15,29747.0,122.4642,123.4077,122.0867,123.3084,29747.0
2022-09-26 10:30:00,124.11,124.35,122.95,123.67,32039.0,123.2687,123.507,122.1165,122.8316,32039.0
2022-09-26 11:00:00,123.74,123.75,122.26,122.26,16326.0,122.9012,122.9111,121.4312,121.4312,16326.0
2022-09-26 11:30:00,122.32,122.43,121.91,122.18,18848.0,121.4908,121.6001,121.0836,121.3517,18848.0
2022-09-26 12:00:00,122.02,122.39,121.64,121.64,20044.0,121.1928,121.5603,120.8154,120.8154,20044.0
2022-09-26 12:30:00,121.72,121.79,121.27,121.75,6649.0,120.8949,120.9644,120.4479,120.9247,6649.0
2022-09-26 13:00:00,121.7,121.73,121.13,121.36,20108.0,120.875,120.9048,120.3089,120.5373,20108.0
2022-09-26 13:30:00,121.37,121.69,120.95,120.95,23087.0,120.5472,120.8651,120.1301,120.1301,23087.0
2022-09-26 14:00:00,121.0,121.64,121.0,121.07,4198.0,120.1797,120.8154,120.1797,120.2493,4198.0
2022-09-26 14:30:00,121.02,121.54,120.77,121.43,12158.0,120.1996,120.7161,119.9513,120.6068,12158.0
2022-09-26 15:00:00,121.46,121.59,120.94,121.06,24222.0,120.6366,120.7657,120.1202,120.2393,24222.0
2022-09-26 15:30:00,120.87,121.83,120.48,120.77,90148.0,120.0506,121.0041,119.6633,119.9513,90148.0
2022-09-27 09:30:00,122.47,122.64,120.41,120.41,28572.0,121.6398,121.8086,119.5937,119.5937,28572.0
2022-09-27 10:00:00,120.46,120.47,119.7,120.1,14402.0,119.6434,119.6533,118.8886,119.2858,14402.0
2022-09-27 10:30:00,120.1,120.64,119.81,120.35,19506.0,119.2858,119.8222,118.9978,119.5342,19506.0
2022-09-27 11:00:00,120.34,120.53,119.01,119.06,19294.0,119.5242,119.7129,118.2032,118.2529,19294.0
2022-09-27 11:30:00,119.08,119.43,118.8,118.83,15229.0,118.2728,118.6204,117.9947,118.0245,15229.0
2022-09-27 12:00:00,118.77,118.81,117.61,117.87,27187.0,117.9649,118.0046,116.8127,117.071,27187.0
2022-09-27 12:30:00,117.81,117.96,117.28,117.59,84653.0,117.0114,117.1604,116.485,116.7929,84653.0
2022-09-27 13:00:00,117.62,117.62,116.94,117.14,49142.0,116.8227,116.8227,116.1473,116.3459,49142.0
2022-09-27 13:30:00,117.01,117.25,116.18,116.7,61336.0,116.2168,116.4552,115.3924,115.9089,61336.0
2022-09-27 14:00:00,116.7,117.08,116.53,117.08,34180.0,115.9089,116.2863,115.74,116.2863,34180.0
2022-09-27 14:30:00,117.1,117.62,117.1,117.43,43708.0,116.3062,116.8227,116.3062,116.6339,43708.0
2022-09-27 15:00:00,117.38,117.38,116.96,117.09,58749.0,116.5843,116.5843,116.1671,116.2962,58749.0
2022-09-27 15:30:00,117.12,118.17,116.9,118.08,253674.0,116.326,117.3689,116.1075,117.2795,253674.0
2022-09-28 09:30:00,119.5,120.02,117.94,119.48,33786.0,118.6899,119.2064,117.1405,118.67,33786.0
2022-09-28 10:00:00,119.23,120.36,118.98,120.36,53732.0,118.4217,119.5441,118.1734,119.5441,53732.0
2022-09-28 10:30:00,120.25,120.8,120.09,120.24,28481.0,119.4348,119.9811,119.2759,119.4249,28481.0
2022-09-28 11:00:00,120.19,121.18,120.03,120.65,17108.0,119.3752,120.3585,119.2163,119.8321,17108.0
2022-09-28 11:30:00,120.62,121.6,120.61,121.47,20893.0,119.8023,120.7757,119.7924,120.6466,20893.0
2022-09-28 12:00:00,121.46,121.63,121.22,121.4,13558.0,120.6366,120.8055,120.3983,120.577,13558.0
2022-09-28 12:30:00,121.48,121.5,121.03,121.39,16606.0,120.6565,120.6764,120.2095,120.5671,16606.0
2022-09-28 13:00:00,121.41,121.46,120.89,120.89,8904.0,120.587,120.6366,120.0705,120.0705,8904.0
2022-09-28 13:30:00,120.92,121.15,120.64,120.66,12682.0,120.1003,120.3287,119.8222,119.842,12682.0
2022-09-28 14:00:00,120.68,120.92,120.32,120.57,8724.0,119.8619,120.1003,119.5044,119.7527,8724.0
2022-09-28 14:30:00,120.76,121.09,120.54,120.63,32068.0,119.9414,120.2691,119.7229,119.8123,32068.0
2022-09-28 15:00:00,120.61,121.45,120.54,121.34,18138.0,119.7924,120.6267,119.7229,120.5174,18138.0
2022-09-28 15:30:00,121.38,121.89,120.88,121.01,91215.0,120.5572,121.0637,120.0606,120.1897,91215.0
2022-09-29 09:30:00,120.08,120.23,119.07,119.3,34798.0,119.266,119.415,118.2628,118.4913,34798.0
2022-09-29 10:00:00,119.28,119.6,119.08,119.56,19414.0,118.4714,118.7892,118.2728,118.7495,19414.0
2022-09-29 10:30:00,119.78,120.2,119.53,120.17,12318.0,118.968,119.3852,118.7197,119.3554,12318.0
2022-09-29 11:00:00,120.29,121.01,120.14,120.44,9161.0,119.4746,120.1897,119.3256,119.6235,9161.0
2022-09-29 11:30:00,120.45,121.71,120.31,121.56,11081.0,119.6335,120.8849,119.4944,120.7359,11081.0
2022-09-29 12:00:00,121.46,121.79,120.91,121.43,15519.0,120.6366,120.9644,120.0904,120.6068,15519.0
2022-09-29 12:30:00,121.38,121.69,121.13,121.32,14338.0,120.5572,120.8651,120.3089,120.4976,14338.0
2022-09-29 13:00:00,121.17,121.58,120.95,121.27,15059.0,120.3486,120.7558,120.1301,120.4479,15059.0
2022-09-29 13:30:00,121.19,121.41,120.87,120.94,19275.0,120.3685,120.587,120.0506,120.1202,19275.0
2022-09-29 14:00:00,120.98,121.22,120.92,121.03,20734.0,120.1599,120.3983,120.1003,120.2095,20734.0
2022-09-29 14:30:00,121.08,121.43,120.8,120.8,17626.0,120.2592,120.6068,119.9811,119.9811,17626.0
2022-09-29 15:00:00,120.88,121.4,120.78,121.26,18767.0,120.0606,120.577,119.9612,120.438,18767.0
2022-09-29 15:30:00,121.23,121.79,121.22,121.49,84236.0,120.4082,120.9644,120.3983,120.6664,84236.0
2022-09-30 09:30:00,121.86,122.05,120.82,121.39,14638.0,121.0339,121.2226,120.001,120.5671,14638.0
2022-09-30 10:00:00,121.28,122.31,121.18,122.19,8806.0,120.4578,121.4809,120.3585,121.3617,8806.0
2022-09-30 10:30:00,122.26,122.83,122.14,122.39,11393.0,121.4312,121.9973,121.312,121.5603,11393.0
2022-09-30 11:00:00,122.41,122.92,122.08,122.51,17050.0,121.5802,122.0867,121.2524,121.6795,17050.0
2022-09-30 11:30:00,122.56,122.65,121.84,121.97,10275.0,121.7292,121.8186,121.014,121.1432,10275.0
2022-09-30 12:00:00,121.86,122.33,121.55,122.0,29480.0,121.0339,121.5007,120.726,121.173,29480.0
2022-09-30 12:30:00,122.08,122.67,121.98,122.25,24727.0,121.2524,121.8384,121.1531,121.4213,24727.0
2022-09-30 13:00:00,122.25,122.45,122.19,122.45,15740.0,121.4213,121.6199,121.3617,121.6199,15740.0
2022-09-30 13:30:00,122.47,122.47,121.41,121.42,21108.0,121.6398,121.6398,120.587,120.5969,21108.0
2022-09-30 14:00:00,121.34,121.63,121.05,121.25,16498.0,120.5174,120.8055,120.2294,120.428,16498.0
2022-09-30 14:30:00,121.15,121.24,120.79,120.9,55840.0,120.3287,120.4181,119.9712,120.0804,55840.0
2022-09-30 15:00:00,121.0,121.27,120.53,120.81,22957.0,120.1797,120.4479,119.7129,119.991,22957.0
2022-09-30 15:30:00,120.86,121.28,120.24,120.55,172450.0,120.0407,120.4578,119.4249,119.7328,172450.0
2022-10-03 09:30:00,121.77,123.07,120.28,122.72,114741.0,120.9445,122.2357,119.4646,121.8881,114741.0
2022-10-03 10:00:00,122.69,124.84,122.68,124.81,25107.0,121.8583,123.9937,121.8484,123.9639,25107.0
2022-10-03 10:30:00,124.91,125.31,124.32,124.4,31552.0,124.0632,124.4605,123.4772,123.5567,31552.0
2022-10-03 11:00:00,124.34,124.98,124.14,124.4,23194.0,123.4971,124.1328,123.2985,123.5567,23194.0
2022-10-03 11:30:00,124.4,124.6,123.13,123.3,24479.0,123.5567,123.7553,122.2953,122.4642,24479.0
2022-10-03 12:00:00,123.36,124.03,123.26,123.41,18157.0,122.5237,123.1892,122.4244,122.5734,18157.0
2022-10-03 12:30:00,123.29,123.73,123.12,123.73,15458.0,122.4542,122.8912,122.2854,122.8912,15458.0
2022-10-03 13:00:00,123.66,124.23,123.56,124.23,16694.0,122.8217,123.3878,122.7224,123.3878,16694.0
2022-10-03 13:30:00,124.18,124.8,124.16,124.49,16783.0,123.3382,123.954,123.3183,123.6461,16783.0
2022-10-03 14:00:00,124.53,125.26,124.53,125.2,18248.0,123.6858,124.4109,123.6858,124.3513,18248.0
2022-10-03 14:30:00,125.12,125.44,125.12,125.13,25171.0,124.2718,124.5896,124.2718,124.2817,25171.0
2022-10-03 15:00:00,125.01,125.16,124.59,124.66,29223.0,124.1626,124.3115,123.7454,123.8149,29223.0
2022-10-03 15:30:00,124.69,124.78,124.28,124.55,89515.0,123.8447,123.9341,123.4375,123.7057,89515.0
2022-10-04 09:30:00,127.11,128.82,126.8,128.76,19023.0,126.2483,127.9467,125.9404,127.8871,19023.0
2022-10-04 10:00:00,128.94,130.16,128.85,129.02,86723.0,128.0659,129.2776,127.9765,128.1454,86723.0
2022-10-04 10:30:00,128.87,129.1,128.16,128.17,20521.0,127.9964,128.2248,127.2912,127.3011,20521.0
2022-10-04 11:00:00,128.32,128.37,127.91,128.28,21516.0,127.4501,127.4998,127.0429,127.4104,21516.0
2022-10-04 11:30:00,128.28,128.33,127.51,128.14,30720.0,127.4104,127.4601,126.6456,127.2713,30720.0
2022-10-04 12:00:00,128.16,128.41,127.87,128.3,45463.0,127.2912,127.5395,127.0032,127.4303,45463.0
2022-10-04 12:30:00,128.38,128.56,127.7,127.77,19599.0,127.5097,127.6885,126.8343,126.9039,19599.0
2022-10-04 13:00:00,127.8,127.92,127.48,127.91,33393.0,126.9336,127.0528,126.6158,127.0429,33393.0
2022-10-04 13:30:00,128.05,128.4,128.01,128.01,15717.0,127.182,127.5296,127.1422,127.1422,15717.0
2022-10-04 14:00:00,128.16,128.22,127.77,127.78,28786.0,127.2912,127.3508,126.9039,126.9138,28786.0
2022-10-04 14:30:00,127.7,128.32,127.7,128.04,15647.0,126.8343,127.4501,126.8343,127.172,15647.0
2022-10-04 15:00:00,128.08,128.08,127.76,128.02,33070.0,127.2117,127.2117,126.8939,127.1522,33070.0
2022-10-04 15:30:00,127.95,128.42,127.91,128.3,190727.0,127.0826,127.5494,127.0429,127.4303,190727.0
2022-10-05 09:30:00,126.14,128.99,125.57,128.99,44496.0,125.2849,128.1156,124.7188,128.1156,44496.0
2022-10-05 10:00:00,128.79,128.85,128.01,128.12,39239.0,127.9169,127.9765,127.1422,127.2515,39239.0
2022-10-05 10:30:00,127.65,128.13,127.4,127.42,12881.0,126.7847,127.2614,126.5364,126.5562,12881.0
2022-10-05 11:00:00,127.51,128.27,127.27,128.27,14347.0,126.6456,127.4005,126.4072,127.4005,14347.0
2022-10-05 11:30:00,128.27,128.39,127.95,128.38,12681.0,127.4005,127.5196,127.0826,127.5097,12681.0
2022-10-05 12:00:00,128.35,129.47,128.28,129.19,22043.0,127.4799,128.5923,127.4104,128.3142,22043.0
2022-10-05 12:30:00,129.15,129.79,129.03,129.71,14265.0,128.2745,128.9102,128.1553,128.8307,14265.0
2022-10-05 13:00:00,129.74,131.04,129.74,130.74,22783.0,128.8605,130.1517,128.8605,129.8537,22783.0
2022-10-05 13:30:00,130.69,130.96,130.31,130.75,32464.0,129.8041,130.0722,129.4266,129.8636,32464.0
2022-10-05 14:00:00,130.78,131.24,130.68,131.08,24377.0,129.8934,130.3503,129.7941,130.1914,24377.0
2022-10-05 14:30:00,131.11,131.4,130.95,131.12,26872.0,130.2212,130.5092,130.0623,130.2311,26872.0
2022-10-05 15:00:00,131.19,131.89,131.15,131.63,34947.0,130.3007,130.9959,130.2609,130.7377,34947.0
2022-10-05 15:30:00,131.64,131.88,131.25,131.47,134982.0,130.7476,130.986,130.3603,130.5788,134982.0
2022-10-06 09:30:00,130.43,131.49,130.01,131.05,26743.0,129.5458,130.5986,129.1287,130.1616,26743.0
2022-10-06 10:00:00,131.17,131.17,129.87,129.93,17371.0,130.2808,130.2808,128.9896,129.0492,17371.0
2022-10-06 10:30:00,129.96,130.94,129.85,130.91,16078.0,129.079,130.0524,128.9698,130.0226,16078.0
2022-10-06 11:00:00,130.91,130.91,130.09,130.9,21933.0,130.0226,130.0226,129.2081,130.0126,21933.0
2022-10-06 11:30:00,130.89,131.04,130.26,130.31,18335.0,130.0027,130.1517,129.377,129.4266,18335.0
2022-10-06 12:00:00,130.29,130.56,129.95,130.47,15436.0,129.4068,129.6749,129.0691,129.5855,15436.0
2022-10-06 12:30:00,130.49,130.74,130.26,130.4,30043.0,129.6054,129.8537,129.377,129.516,30043.0
2022-10-06 13:00:00,130.38,130.43,129.99,130.34,25210.0,129.4962,129.5458,129.1088,129.4564,25210.0
2022-10-06 13:30:00,130.31,130.57,129.95,130.41,21883.0,129.4266,129.6849,129.0691,129.526,21883.0
2022-10-06 14:00:00,130.4,130.42,130.1,130.29,19304.0,129.516,129.5359,129.2181,129.4068,19304.0
2022-10-06 14:30:00,130.28,130.36,129.56,129.68,25881.0,129.3968,129.4763,128.6817,128.8009,25881.0
2022-10-06 15:00:00,129.68,130.13,129.31,130.13,21342.0,128.8009,129.2479,128.4334,129.2479,21342.0
2022-10-06 15:30:00,130.14,130.22,129.53,129.62,89115.0,129.2578,129.3372,128.6519,128.7413,89115.0
2022-10-07 09:30:00,127.81,128.66,125.2,125.34,21839.0,126.9436,127.7878,124.3513,124.4903,21839.0
2022-10-07 10:00:00,125.5,126.16,124.94,125.91,42807.0,124.6492,125.3048,124.093,125.0565,42807.0
2022-10-07 10:30:00,125.92,126.87,125.77,125.79,28546.0,125.0664,126.01,124.9174,124.9373,28546.0
2022-10-07 11:00:00,125.76,126.33,125.1,125.44,10224.0,124.9075,125.4736,124.252,124.5896,10224.0
2022-10-07 11:30:00,125.47,125.47,124.89,125.16,14759.0,124.6194,124.6194,124.0434,124.3115,14759.0
2022-10-07 12:00:00,125.1,125.57,124.58,124.62,17872.0,124.252,124.7188,123.7355,123.7752,17872.0
2022-10-07 12:30:00,124.67,124.67,123.8,124.16,21911.0,123.8249,123.8249,122.9608,123.3183,21911.0
2022-10-07 13:00:00,124.11,124.12,123.62,124.05,31846.0,123.2687,123.2786,122.782,123.2091,31846.0
2022-10-07 13:30:00,124.03,124.87,123.92,124.16,44190.0,123.1892,124.0235,123.0799,123.3183,44190.0
2022-10-07 14:00:00,124.17,124.8,123.95,124.18,73381.0,123.3283,123.954,123.1097,123.3382,73381.0
2022-10-07 14:30:00,124.19,124.42,124.06,124.19,13798.0,123.3481,123.5766,123.219,123.3481,13798.0
2022-10-07 15:00:00,124.23,124.3,123.78,124.0,31107.0,123.3878,123.4574,122.9409,123.1594,31107.0
2022-10-07 15:30:00,124.02,124.32,123.67,124.0,159544.0,123.1793,123.4772,122.8316,123.1594,159544.0
2022-10-10 09:30:00,124.55,124.55,121.08,121.1,15757.0,123.7057,123.7057,120.2592,120.2791,15757.0
2022-10-10 10:00:00,121.3,121.87,120.63,121.15,17689.0,120.4777,121.0438,119.8123,120.3287,17689.0
2022-10-10 10:30:00,121.26,121.4,120.45,120.86,21115.0,120.438,120.577,119.6335,120.0407,21115.0
2022-10-10 11:00:00,120.82,121.55,120.61,121.26,25434.0,120.001,120.726,119.7924,120.438,25434.0
2022-10-10 11:30:00,121.31,122.37,121.18,122.04,16072.0,120.4876,121.5405,120.3585,121.2127,16072.0
2022-10-10 12:00:00,122.01,122.16,121.58,121.75,14051.0,121.1829,121.3319,120.7558,120.9247,14051.0
2022-10-10 12:30:00,121.8,121.82,120.65,120.73,31302.0,120.9743,120.9942,119.8321,119.9116,31302.0
2022-10-10 13:00:00,120.71,120.91,120.33,120.86,14954.0,119.8917,120.0904,119.5143,120.0407,14954.0
2022-10-10 13:30:00,120.88,121.7,120.74,121.23,11425.0,120.0606,120.875,119.9215,120.4082,11425.0
2022-10-10 14:00:00,121.18,121.56,120.61,120.78,17182.0,120.3585,120.7359,119.7924,119.9612,17182.0
2022-10-10 14:30:00,120.81,121.38,120.74,120.79,15777.0,119.991,120.5572,119.9215,119.9712,15777.0
2022-10-10 15:00:00,120.79,121.4,120.6,121.03,26350.0,119.9712,120.577,119.7825,120.2095,26350.0
2022-10-10 15:30:00,121.0,121.63,120.76,121.36,103272.0,120.1797,120.8055,119.9414,120.5373,103272.0
2022-10-11 09:30:00,120.39,120.39,118.59,118.59,34233.0,119.5739,119.5739,117.7861,117.7861,34233.0
2022-10-11 10:00:00,118.39,118.53,117.82,118.35,31827.0,117.5874,117.7265,117.0213,117.5477,31827.0
2022-10-11 10:30:00,118.12,119.69,118.03,119.1,31306.0,117.3193,118.8786,117.2299,118.2926,31306.0
2022-10-11 11:00:00,119.18,119.82,119.03,119.54,42716.0,118.3721,119.0077,118.2231,118.7296,42716.0
2022-10-11 11:30:00,119.6,120.26,119.4,119.9,17313.0,118.7892,119.4448,118.5906,119.0872,17313.0
2022-10-11 12:00:00,119.87,120.24,119.42,119.95,64528.0,119.0574,119.4249,118.6105,119.1369,64528.0
2022-10-11 12:30:00,119.92,120.91,119.92,120.47,54619.0,119.1071,120.0904,119.1071,119.6533,54619.0
2022-10-11 13:00:00,120.5,120.83,119.97,120.38,41250.0,119.6831,120.0109,119.1567,119.5639,41250.0
2022-10-11 13:30:00,120.28,120.55,119.94,120.25,41738.0,119.4646,119.7328,119.1269,119.4348,41738.0
2022-10-11 14:00:00,120.23,120.27,119.49,119.57,21340.0,119.415,119.4547,118.68,118.7594,21340.0
2022-10-11 14:30:00,119.57,119.88,118.34,118.43,65510.0,118.7594,119.0673,117.5378,117.6272,65510.0
2022-10-11 15:00:00,118.41,118.69,117.96,118.52,61631.0,117.6073,117.8854,117.1604,117.7166,61631.0
2022-10-11 15:30:00,118.53,119.32,118.13,119.04,111840.0,117.7265,118.5111,117.3292,118.233,111840.0
2022-10-12 09:30:00,120.07,120.14,118.71,119.64,9736.0,119.256,119.3256,117.9053,118.829,9736.0
2022-10-12 10:00:00,119.83,119.89,118.86,119.52,10258.0,119.0177,119.0773,118.0543,118.7098,10258.0
2022-10-12 10:30:00,119.29,119.7,118.89,118.89,19161.0,118.4813,118.8886,118.084,118.084,19161.0
2022-10-12 11:00:00,118.92,119.15,118.83,118.99,6064.0,118.1138,118.3423,118.0245,118.1834,6064.0
2022-10-12 11:30:00,118.94,118.94,118.18,118.2,23034.0,118.1337,118.1337,117.3789,117.3987,23034.0
2022-10-12 12:00:00,118.18,118.52,117.25,117.25,15256.0,117.3789,117.7166,116.4552,116.4552,15256.0
2022-10-12 12:30:00,117.31,117.52,117.0,117.32,34017.0,116.5148,116.7233,116.2069,116.5247,34017.0
2022-10-12 13:00:00,117.32,117.51,117.07,117.51,32823.0,116.5247,116.7134,116.2764,116.7134,32823.0
2022-10-12 13:30:00,117.51,117.51,117.17,117.33,11705.0,116.7134,116.7134,116.3757,116.5346,11705.0
2022-10-12 14:00:00,117.33,117.59,117.16,117.45,19647.0,116.5346,116.7929,116.3658,116.6538,19647.0
2022-10-12 14:30:00,117.56,117.75,117.3,117.7,20208.0,116.7631,116.9518,116.5048,116.9021,20208.0
2022-10-12 15:00:00,117.68,117.87,117.57,117.83,14604.0,116.8823,117.071,116.773,117.0312,14604.0
2022-10-12 15:30:00,117.79,117.9,116.98,117.0,82052.0,116.9915,117.1008,116.187,116.2069,82052.0
2022-10-13 09:30:00,114.26,115.09,113.46,115.07,27793.0,113.4854,114.3098,112.6909,114.2899,27793.0
2022-10-13 10:00:00,114.75,116.21,114.5,116.0,57090.0,113.9721,115.4222,113.7238,115.2136,57090.0
2022-10-13 10:30:00,115.96,117.63,115.61,117.15,24154.0,115.1739,116.8326,114.8263,116.3558,24154.0
2022-10-13 11:00:00,117.02,119.27,116.97,119.12,33723.0,116.2267,118.4615,116.1771,118.3125,33723.0
2022-10-13 11:30:00,119.29,120.64,118.98,120.1,43759.0,118.4813,119.8222,118.1734,119.2858,43759.0
2022-10-13 12:00:00,120.1,120.66,119.08,119.25,10422.0,119.2858,119.842,118.2728,118.4416,10422.0
2022-10-13 12:30:00,119.3,120.5,119.29,120.21,8464.0,118.4913,119.6831,118.4813,119.3951,8464.0
2022-10-13 13:00:00,120.21,121.06,120.04,120.86,10246.0,119.3951,120.2393,119.2263,120.0407,10246.0
2022-10-13 13:30:00,120.94,121.57,120.93,121.21,7289.0,120.1202,120.7459,120.1102,120.3883,7289.0
2022-10-13 14:00:00,121.11,121.34,120.74,120.8,9634.0,120.289,120.5174,119.9215,119.9811,9634.0
2022-10-13 14:30:00,120.98,121.97,120.91,121.77,14914.0,120.1599,121.1432,120.0904,120.9445,14914.0
2022-10-13 15:00:00,121.71,122.12,121.54,122.05,20475.0,120.8849,121.2922,120.7161,121.2226,20475.0
2022-10-13 15:30:00,122.02,122.23,121.11,121.2,69044.0,121.1928,121.4014,120.289,120.3784,69044.0
2022-10-14 09:30:00,122.27,122.51,120.45,120.56,29852.0,121.4411,121.6795,119.6335,119.7427,29852.0
2022-10-14 10:00:00,120.6,121.11,119.08,119.73,39606.0,119.7825,120.289,118.2728,118.9184,39606.0
2022-10-14 10:30:00,119.51,120.82,119.24,120.5,38062.0,118.6998,120.001,118.4317,119.6831,38062.0
2022-10-14 11:00:00,120.39,120.51,118.4,119.05,20772.0,119.5739,119.6931,117.5974,118.243,20772.0
2022-10-14 11:30:00,118.9,120.05,118.31,119.65,155773.0,118.094,119.2362,117.508,118.8389,155773.0
2022-10-14 12:00:00,119.65,121.01,119.65,120.39,49941.0,118.8389,120.1897,118.8389,119.5739,49941.0
2022-10-14 12:30:00,120.48,120.72,120.0,120.11,17682.0,119.6633,119.9016,119.1865,119.2958,17682.0
2022-10-14 13:00:00,120.14,120.38,119.59,120.04,18375.0,119.3256,119.5639,118.7793,119.2263,18375.0
2022-10-14 13:30:00,120.12,120.32,119.84,120.31,29170.0,119.3057,119.5044,119.0276,119.4944,29170.0
2022-10-14 14:00:00,120.27,120.45,119.96,120.17,29140.0,119.4547,119.6335,119.1468,119.3554,29140.0
2022-10-14 14:30:00,120.11,120.41,120.0,120.36,25629.0,119.2958,119.5937,119.1865,119.5441,25629.0
2022-10-14 15:00:00,120.37,120.75,120.15,120.56,33911.0,119.554,119.9314,119.3355,119.7427,33911.0
2022-10-14 15:30:00,120.54,120.55,120.0,120.22,181913.0,119.7229,119.7328,119.1865,119.405,181913.0
2022-10-17 09:30:00,123.98,127.87,122.89,125.55,112126.0,123.1395,127.0032,122.0569,124.6989,112126.0
2022-10-17 10:00:00,125.66,126.83,125.39,125.61,47940.0,124.8082,125.9702,124.54,124.7585,47940.0
2022-10-17 10:30:00,125.61,125.95,124.88,125.14,33542.0,124.7585,125.0962,124.0334,124.2917,33542.0
2022-10-17 11:00:00,125.07,125.37,124.24,125.32,21536.0,124.2222,124.5201,123.3978,124.4705,21536.0
2022-10-17 11:30:00,125.29,125.73,125.17,125.31,30791.0,124.4407,124.8777,124.3215,124.4605,30791.0
2022-10-17 12:00:00,125.28,125.49,125.0,125.4,25653.0,124.4307,124.6393,124.1526,124.5499,25653.0
2022-10-17 12:30:00,125.38,125.55,125.11,125.25,28860.0,124.5301,124.6989,124.2619,124.4009,28860.0
2022-10-17 13:00:00,125.15,125.69,124.96,125.52,44473.0,124.3016,124.838,124.1129,124.6691,44473.0
2022-10-17 13:30:00,125.56,125.6,125.33,125.37,19263.0,124.7088,124.7486,124.4804,124.5201,19263.0
2022-10-17 14:00:00,125.37,125.87,125.16,125.76,76152.0,124.5201,125.0167,124.3115,124.9075,76152.0
2022-10-17 14:30:00,125.75,126.7,125.64,126.7,32988.0,124.8975,125.8411,124.7883,125.8411,32988.0
2022-10-17 15:00:00,126.66,126.86,126.43,126.82,28426.0,125.8014,126.0,125.5729,125.9603,28426.0
2022-10-17 15:30:00,126.82,127.23,126.48,126.67,163312.0,125.9603,126.3675,125.6226,125.8113,163312.0
2022-10-18 09:30:00,130.64,132.08,129.82,131.33,119478.0,129.7544,131.1846,128.94,130.4397,119478.0
2022-10-18 10:00:00,131.26,132.63,131.13,131.6,59021.0,130.3702,131.7309,130.2411,130.7079,59021.0
2022-10-18 10:30:00,131.64,132.24,130.93,131.11,26046.0,130.7476,131.3435,130.0424,130.2212,26046.0
2022-10-18 11:00:00,131.29,131.29,129.86,130.24,27932.0,130.4,130.4,128.9797,129.3571,27932.0
2022-10-18 11:30:00,130.32,131.09,129.86,130.53,34302.0,129.4366,130.2013,128.9797,129.6451,34302.0
2022-10-18 12:00:00,130.52,130.71,130.06,130.35,19737.0,129.6352,129.8239,129.1783,129.4664,19737.0
2022-10-18 12:30:00,130.42,131.3,130.29,130.61,26370.0,129.5359,130.4099,129.4068,129.7246,26370.0
2022-10-18 13:00:00,130.59,131.14,130.03,131.07,34364.0,129.7047,130.251,129.1485,130.1815,34364.0
2022-10-18 13:30:00,131.05,131.57,131.05,131.31,22133.0,130.1616,130.6781,130.1616,130.4199,22133.0
2022-10-18 14:00:00,131.32,131.56,130.98,131.51,24628.0,130.4298,130.6682,130.0921,130.6185,24628.0
2022-10-18 14:30:00,131.53,131.57,130.09,130.5,32344.0,130.6384,130.6781,129.2081,129.6153,32344.0
2022-10-18 15:00:00,130.5,130.67,129.99,130.6,51865.0,129.6153,129.7842,129.1088,129.7147,51865.0
2022-10-18 15:30:00,130.59,131.19,130.18,130.41,102492.0,129.7047,130.3007,129.2975,129.526,102492.0
2022-10-19 09:30:00,129.25,129.25,126.33,126.72,21810.0,128.3738,128.3738,125.4736,125.861,21810.0
2022-10-19 10:00:00,126.46,127.24,125.76,127.14,19616.0,125.6027,126.3774,124.9075,126.2781,19616.0
2022-10-19 10:30:00,127.21,127.52,126.75,126.98,18132.0,126.3476,126.6555,125.8908,126.1192,18132.0
2022-10-19 11:00:00,127.0,127.82,126.96,127.29,12317.0,126.1391,126.9535,126.0993,126.4271,12317.0
2022-10-19 11:30:00,127.24,127.45,126.81,127.13,9543.0,126.3774,126.586,125.9504,126.2682,9543.0
2022-10-19 12:00:00,127.02,127.02,126.06,126.07,9899.0,126.1589,126.1589,125.2054,125.2154,9899.0
2022-10-19 12:30:00,126.07,126.17,125.37,126.01,18550.0,125.2154,125.3147,124.5201,125.1558,18550.0
2022-10-19 13:00:00,125.9,126.55,125.69,126.34,22023.0,125.0465,125.6921,124.838,125.4835,22023.0
2022-10-19 13:30:00,126.26,126.58,126.1,126.3,22705.0,125.4041,125.7219,125.2452,125.4438,22705.0
2022-10-19 14:00:00,126.34,126.88,126.29,126.56,23126.0,125.4835,126.0199,125.4339,125.7021,23126.0
2022-10-19 14:30:00,126.55,126.6,126.27,126.42,23465.0,125.6921,125.7418,125.414,125.563,23465.0
2022-10-19 15:00:00,126.36,127.06,126.16,126.8,25603.0,125.5034,126.1987,125.3048,125.9404,25603.0
2022-10-19 15:30:00,126.76,127.79,126.49,127.65,129740.0,125.9007,126.9237,125.6325,126.7847,129740.0
2022-10-20 09:30:00,127.0,127.0,125.02,126.29,14089.0,126.2092,126.2092,124.2415,125.5036,14089.0
2022-10-20 10:00:00,126.29,129.15,126.28,129.12,24736.0,125.5036,128.3458,125.4937,128.316,24736.0
2022-10-20 10:30:00,129.22,129.59,128.78,129.42,38528.0,128.4154,128.7831,127.9781,128.6141,38528.0
2022-10-20 11:00:00,129.4,129.58,128.43,128.58,13129.0,128.5942,128.7731,127.6303,127.7793,13129.0
2022-10-20 11:30:00,128.4,129.19,128.26,128.72,13766.0,127.6005,128.3855,127.4613,127.9185,13766.0
2022-10-20 12:00:00,128.72,128.72,126.45,126.76,11569.0,127.9185,127.9185,125.6626,125.9707,11569.0
2022-10-20 12:30:00,126.72,126.89,126.31,126.89,12861.0,125.9309,126.0999,125.5235,126.0999,12861.0
2022-10-20 13:00:00,126.84,126.85,125.82,126.0,19902.0,126.0502,126.0601,125.0365,125.2154,19902.0
2022-10-20 13:30:00,126.04,126.19,125.62,126.19,13950.0,125.2552,125.4042,124.8378,125.4042,13950.0
2022-10-20 14:00:00,126.2,126.22,125.72,125.85,10761.0,125.4142,125.434,124.9372,125.0663,10761.0
2022-10-20 14:30:00,125.78,126.37,125.75,126.24,13731.0,124.9968,125.5831,124.967,125.4539,13731.0
2022-10-20 15:00:00,126.22,126.58,125.97,126.17,24912.0,125.434,125.7918,125.1856,125.3844,24912.0
2022-10-20 15:30:00,126.16,126.42,125.87,125.88,96325.0,125.3744,125.6328,125.0862,125.0962,96325.0
2022-10-21 09:30:00,126.9,127.08,124.36,127.05,46906.0,126.1098,126.2887,123.5856,126.2589,46906.0
2022-10-21 10:00:00,126.94,127.81,125.34,125.34,9687.0,126.1496,127.0141,124.5595,124.5595,9687.0
2022-10-21 10:30:00,125.59,126.01,124.78,125.3,13814.0,124.808,125.2254,124.003,124.5198,13814.0
2022-10-21 11:00:00,125.33,125.95,125.08,125.95,14342.0,124.5496,125.1657,124.3011,125.1657,14342.0
2022-10-21 11:30:00,126.01,127.16,125.91,126.73,8355.0,125.2254,126.3682,125.126,125.9409,8355.0
2022-10-21 12:00:00,126.76,127.11,126.35,126.52,13091.0,125.9707,126.3185,125.5632,125.7322,13091.0
2022-10-21 12:30:00,126.58,127.9,126.58,127.48,11002.0,125.7918,127.1036,125.7918,126.6862,11002.0
2022-10-21 13:00:00,127.49,128.28,127.49,128.12,20274.0,126.6961,127.4812,126.6961,127.3222,20274.0
2022-10-21 13:30:00,128.1,128.42,128.05,128.33,11042.0,127.3023,127.6203,127.2526,127.5309,11042.0
2022-10-21 14:00:00,128.38,128.95,128.38,128.48,9120.0,127.5806,128.147,127.5806,127.68,9120.0
2022-10-21 14:30:00,128.49,129.08,128.49,129.08,19223.0,127.6899,128.2762,127.6899,128.2762,19223.0
2022-10-21 15:00:00,129.0,130.1,128.79,130.08,21643.0,128.1967,129.2899,127.988,129.27,21643.0
2022-10-21 15:30:00,130.05,130.58,130.02,130.57,129946.0,129.2402,129.7669,129.2104,129.757,129946.0
2022-10-24 09:30:00,132.02,132.02,129.65,131.48,13091.0,131.1979,131.1979,128.8427,130.6613,13091.0
2022-10-24 10:00:00,131.41,131.8,130.31,131.6,19316.0,130.5917,130.9793,129.4986,130.7805,19316.0
2022-10-24 10:30:00,131.4,132.23,131.39,132.06,13225.0,130.5818,131.4066,130.5719,131.2377,13225.0
2022-10-24 11:00:00,131.96,132.76,131.77,132.65,21691.0,131.1383,131.9333,130.9495,131.824,21691.0
2022-10-24 11:30:00,132.61,133.08,132.21,132.58,10588.0,131.7843,132.2513,131.3867,131.7544,10588.0
2022-10-24 12:00:00,132.49,132.52,132.01,132.16,9838.0,131.665,131.6948,131.188,131.3371,9838.0
2022-10-24 12:30:00,132.13,132.46,132.09,132.19,10123.0,131.3072,131.6352,131.2675,131.3669,10123.0
2022-10-24 13:00:00,132.21,132.51,132.11,132.21,15544.0,131.3867,131.6849,131.2874,131.3867,15544.0
2022-10-24 13:30:00,132.16,132.58,131.96,132.38,15650.0,131.3371,131.7544,131.1383,131.5557,15650.0
2022-10-24 14:00:00,132.4,132.73,132.26,132.38,24606.0,131.5756,131.9035,131.4364,131.5557,24606.0
2022-10-24 14:30:00,132.39,132.86,132.28,132.66,14745.0,131.5656,132.0327,131.4563,131.8339,14745.0
2022-10-24 15:00:00,132.71,133.12,132.63,133.08,18685.0,131.8836,132.2911,131.8041,132.2513,18685.0
2022-10-24 15:30:00,133.02,133.16,132.56,132.87,68837.0,132.1917,132.3308,131.7346,132.0426,68837.0
2022-10-25 09:30:00,133.12,135.74,132.38,134.87,18901.0,132.2911,134.8948,131.5557,134.0302,18901.0
2022-10-25 10:00:00,134.97,135.2,134.45,134.95,11285.0,134.1296,134.3581,133.6128,134.1097,11285.0
2022-10-25 10:30:00,134.94,135.28,134.64,134.64,15147.0,134.0997,134.4376,133.8016,133.8016,15147.0
2022-10-25 11:00:00,134.71,135.38,134.65,135.31,20981.0,133.8712,134.537,133.8116,134.4674,20981.0
2022-10-25 11:30:00,135.31,135.95,135.13,135.81,21897.0,134.4674,135.1035,134.2886,134.9643,21897.0
2022-10-25 12:00:00,135.86,136.55,135.65,136.05,21362.0,135.014,135.6997,134.8053,135.2028,21362.0
2022-10-25 12:30:00,136.09,136.5,135.5,136.15,30254.0,135.2426,135.65,134.6563,135.3022,30254.0
2022-10-25 13:00:00,136.19,136.48,135.68,136.1,52222.0,135.342,135.6302,134.8351,135.2525,52222.0
2022-10-25 13:30:00,136.11,136.22,135.54,135.74,22773.0,135.2625,135.3718,134.696,134.8948,22773.0
2022-10-25 14:00:00,135.79,136.06,135.67,135.86,31009.0,134.9445,135.2128,134.8252,135.014,31009.0
2022-10-25 14:30:00,135.92,136.64,135.92,136.42,38706.0,135.0736,135.7892,135.0736,135.5705,38706.0
2022-10-25 15:00:00,136.37,136.77,136.28,136.59,34692.0,135.5208,135.9183,135.4314,135.7395,34692.0
2022-10-25 15:30:00,136.61,136.9,136.28,136.45,158063.0,135.7593,136.0475,135.4314,135.6003,158063.0
2022-10-26 09:30:00,136.38,138.16,135.22,136.76,46778.0,135.5308,137.2997,134.378,135.9084,46778.0
2022-10-26 10:00:00,136.81,138.73,136.39,137.34,75237.0,135.9581,137.8661,135.5407,136.4848,75237.0
2022-10-26 10:30:00,137.25,137.78,136.78,137.27,34950.0,136.3954,136.9221,135.9283,136.4152,34950.0
2022-10-26 11:00:00,137.28,138.74,137.27,138.16,50954.0,136.4252,137.8761,136.4152,137.2997,50954.0
2022-10-26 11:30:00,138.24,138.78,138.22,138.55,27856.0,137.3792,137.9158,137.3593,137.6873,27856.0
2022-10-26 12:00:00,138.56,138.88,138.41,138.68,13653.0,137.6972,138.0152,137.5481,137.8165,13653.0
2022-10-26 12:30:00,138.84,139.02,137.61,137.7,17179.0,137.9755,138.1543,136.7531,136.8426,17179.0
2022-10-26 13:00:00,137.69,137.76,136.47,136.5,10893.0,136.8326,136.9022,135.6202,135.65,10893.0
2022-10-26 13:30:00,136.46,136.83,136.27,136.67,12856.0,135.6103,135.978,135.4215,135.819,12856.0
2022-10-26 14:00:00,136.6,137.08,136.6,136.83,10597.0,135.7494,136.2264,135.7494,135.978,10597.0
2022-10-26 14:30:00,136.81,137.02,136.65,136.78,12991.0,135.9581,136.1668,135.7991,135.9283,12991.0
2022-10-26 15:00:00,136.79,136.94,136.22,136.88,31171.0,135.9382,136.0873,135.3718,136.0277,31171.0
2022-10-26 15:30:00,136.96,137.04,136.28,136.47,91162.0,136.1072,136.1867,135.4314,135.6202,91162.0
2022-10-27 09:30:00,136.1,136.87,134.3,134.31,20895.0,135.2525,136.0177,133.4637,133.4737,20895.0
2022-10-27 10:00:00,134.34,136.85,134.23,136.61,46492.0,133.5035,135.9979,133.3942,135.7593,46492.0
2022-10-27 10:30:00,136.96,137.24,135.75,135.8,65762.0,136.1072,136.3854,134.9047,134.9544,65762.0
2022-10-27 11:00:00,135.61,136.6,135.61,136.49,17191.0,134.7656,135.7494,134.7656,135.6401,17191.0
2022-10-27 11:30:00,136.38,136.66,135.61,135.61,11816.0,135.5308,135.809,134.7656,134.7656,11816.0
2022-10-27 12:00:00,135.88,136.34,135.59,135.62,7915.0,135.0339,135.491,134.7457,134.7755,7915.0
2022-10-27 12:30:00,135.48,135.9,135.44,135.83,10938.0,134.6364,135.0538,134.5966,134.9842,10938.0
2022-10-27 13:00:00,135.82,136.57,135.66,136.09,8737.0,134.9743,135.7196,134.8153,135.2426,8737.0
2022-10-27 13:30:00,136.02,136.14,135.66,135.67,7383.0,135.173,135.2923,134.8153,134.8252,7383.0
2022-10-27 14:00:00,135.75,135.76,135.35,135.35,8759.0,134.9047,134.9146,134.5072,134.5072,8759.0
2022-10-27 14:30:00,135.35,135.51,135.0,135.14,10105.0,134.5072,134.6662,134.1594,134.2985,10105.0
2022-10-27 15:00:00,135.18,135.51,135.07,135.47,12352.0,134.3383,134.6662,134.2289,134.6264,12352.0
2022-10-27 15:30:00,135.38,135.89,135.21,135.35,107814.0,134.537,135.0438,134.3681,134.5072,107814.0
2022-10-28 09:30:00,135.48,136.31,134.86,136.06,87121.0,134.6364,135.4612,134.0202,135.2128,87121.0
2022-10-28 10:00:00,136.07,136.45,134.37,135.62,6844.0,135.2227,135.6003,133.5333,134.7755,6844.0
2022-10-28 10:30:00,136.06,136.13,135.65,135.78,5537.0,135.2128,135.2823,134.8053,134.9345,5537.0
2022-10-28 11:00:00,135.55,135.82,135.37,135.47,4999.0,134.7059,134.9743,134.5271,134.6264,4999.0
2022-10-28 11:30:00,135.44,136.26,135.43,135.89,10096.0,134.5966,135.4115,134.5867,135.0438,10096.0
2022-10-28 12:00:00,135.87,136.79,135.87,136.54,12566.0,135.024,135.9382,135.024,135.6898,12566.0
2022-10-28 12:30:00,136.63,136.69,136.02,136.08,11002.0,135.7792,135.8388,135.173,135.2326,11002.0
2022-10-28 13:00:00,136.15,136.66,136.15,136.38,10753.0,135.3022,135.809,135.3022,135.5308,10753.0
2022-10-28 13:30:00,136.34,136.76,136.33,136.37,6537.0,135.491,135.9084,135.4811,135.5208,6537.0
2022-10-28 14:00:00,136.46,136.8,136.36,136.57,6678.0,135.6103,135.9482,135.5109,135.7196,6678.0
2022-10-28 14:30:00,136.56,137.03,136.54,136.76,9147.0,135.7097,136.1767,135.6898,135.9084,9147.0
2022-10-28 15:00:00,136.76,137.01,136.37,136.52,14168.0,135.9084,136.1569,135.5208,135.6699,14168.0
2022-10-28 15:30:00,136.48,136.61,135.81,135.97,123269.0,135.6302,135.7593,134.9643,135.1233,123269.0
2022-10-31 09:30:00,134.7,135.53,133.86,134.63,17879.0,133.8612,134.6861,133.0265,133.7917,17879.0
2022-10-31 10:00:00,134.42,134.83,133.64,133.76,11121.0,133.583,133.9904,132.8078,132.9271,11121.0
2022-10-31 10:30:00,133.82,134.06,133.23,133.52,16398.0,132.9867,133.2252,132.4004,132.6886,16398.0
2022-10-31 11:00:00,133.63,134.12,133.47,133.59,11073.0,132.7979,133.2849,132.6389,132.7582,11073.0
2022-10-31 11:30:00,133.51,134.49,133.46,133.63,19428.0,132.6786,133.6525,132.629,132.7979,19428.0
2022-10-31 12:00:00,133.65,134.03,133.45,133.56,13971.0,132.8178,133.1954,132.619,132.7283,13971.0
2022-10-31 12:30:00,133.53,133.66,133.25,133.39,11249.0,132.6985,132.8277,132.4203,132.5594,11249.0
2022-10-31 13:00:00,133.35,133.95,133.28,133.89,15779.0,132.5196,133.1159,132.4501,133.0563,15779.0
2022-10-31 13:30:00,133.83,134.04,133.48,133.62,33241.0,132.9967,133.2053,132.6488,132.788,33241.0
2022-10-31 14:00:00,133.66,133.96,133.32,133.55,24665.0,132.8277,133.1258,132.4898,132.7184,24665.0
2022-10-31 14:30:00,133.55,133.98,133.44,133.53,57469.0,132.7184,133.1457,132.6091,132.6985,57469.0
2022-10-31 15:00:00,133.53,133.53,132.92,133.29,105812.0,132.6985,132.6985,132.0923,132.46,105812.0
2022-10-31 15:30:00,133.25,133.81,133.1,133.58,187780.0,132.4203,132.9768,132.2712,132.7482,187780.0
2022-11-01 09:30:00,135.23,138.06,135.23,136.96,109835.0,134.3879,137.2003,134.3879,136.1072,109835.0
2022-11-01 10:00:00,136.85,137.18,136.08,136.85,46483.0,135.9979,136.3258,135.2326,135.9979,46483.0
2022-11-01 10:30:00,136.94,137.18,135.71,135.83,46320.0,136.0873,136.3258,134.865,134.9842,46320.0
2022-11-01 11:00:00,135.95,136.34,134.96,135.76,38336.0,135.1035,135.491,134.1196,134.9146,38336.0
2022-11-01 11:30:00,135.83,136.37,135.23,136.19,23932.0,134.9842,135.5208,134.3879,135.342,23932.0
2022-11-01 12:00:00,136.25,137.1,136.24,136.27,61608.0,135.4016,136.2463,135.3917,135.4215,61608.0
2022-11-01 12:30:00,136.18,136.43,135.6,135.97,30784.0,135.332,135.5805,134.7556,135.1233,30784.0
2022-11-01 13:00:00,135.98,136.86,135.78,136.65,22268.0,135.1333,136.0078,134.9345,135.7991,22268.0
2022-11-01 13:30:00,136.69,137.21,136.53,137.08,22107.0,135.8388,136.3556,135.6798,136.2264,22107.0
2022-11-01 14:00:00,137.09,137.32,136.54,136.73,16789.0,136.2364,136.4649,135.6898,135.8786,16789.0
2022-11-01 14:30:00,136.74,137.25,136.61,137.24,40116.0,135.8885,136.3954,135.7593,136.3854,40116.0
2022-11-01 15:00:00,137.17,137.65,137.04,137.2,112981.0,136.3159,136.7929,136.1867,136.3457,112981.0
2022-11-01 15:30:00,137.21,137.24,136.55,136.58,206283.0,136.3556,136.3854,135.6997,135.7295,206283.0
2022-11-02 09:30:00,136.16,136.46,134.07,134.66,61684.0,135.3121,135.6103,133.2352,133.8215,61684.0
2022-11-02 10:00:00,134.77,135.23,134.45,135.16,55524.0,133.9308,134.3879,133.6128,134.3184,55524.0
2022-11-02 10:30:00,135.16,135.26,134.48,134.86,23666.0,134.3184,134.4178,133.6426,134.0202,23666.0
2022-11-02 11:00:00,134.82,134.91,134.02,134.32,42127.0,133.9805,134.0699,133.1855,133.4836,42127.0
2022-11-02 11:30:00,134.31,134.69,134.24,134.5,22427.0,133.4737,133.8513,133.4041,133.6625,22427.0
2022-11-02 12:00:00,134.47,134.65,133.65,133.67,16317.0,133.6327,133.8116,132.8178,132.8377,16317.0
2022-11-02 12:30:00,133.72,134.1,133.24,133.99,9330.0,132.8873,133.265,132.4103,133.1557,9330.0
2022-11-02 13:00:00,134.02,134.22,133.91,134.07,9850.0,133.1855,133.3842,133.0762,133.2352,9850.0
2022-11-02 13:30:00,134.09,134.81,133.93,134.41,15039.0,133.255,133.9706,133.096,133.573,15039.0
2022-11-02 14:00:00,134.55,135.92,134.19,135.57,67910.0,133.7122,135.0736,133.3544,134.7258,67910.0
2022-11-02 14:30:00,135.69,135.76,132.25,132.79,34292.0,134.8451,134.9146,131.4265,131.9631,34292.0
2022-11-02 15:00:00,132.79,134.14,131.48,131.67,21945.0,131.9631,133.3047,130.6613,130.8501,21945.0
2022-11-02 15:30:00,131.55,131.61,129.98,130.09,100870.0,130.7309,130.7905,129.1706,129.2799,100870.0
2022-11-03 09:30:00,128.4,128.4,124.62,126.26,21285.0,127.6005,127.6005,123.844,125.4738,21285.0
2022-11-03 10:00:00,126.25,128.38,126.25,128.27,24521.0,125.4639,127.5806,125.4639,127.4713,24521.0
2022-11-03 10:30:00,128.26,129.71,127.58,129.45,58586.0,127.4613,128.9023,126.7856,128.6439,58586.0
2022-11-03 11:00:00,129.29,129.29,128.11,128.29,19038.0,128.4849,128.4849,127.3123,127.4912,19038.0
2022-11-03 11:30:00,128.27,128.92,128.26,128.38,15697.0,127.4713,128.1172,127.4613,127.5806,15697.0
2022-11-03 12:00:00,128.4,128.98,128.26,128.97,20610.0,127.6005,128.1769,127.4613,128.1669,20610.0
2022-11-03 12:30:00,128.84,128.92,128.18,128.42,218320.0,128.0377,128.1172,127.3818,127.6203,218320.0
2022-11-03 13:00:00,128.38,128.57,128.06,128.36,63582.0,127.5806,127.7694,127.2626,127.5607,63582.0
2022-11-03 13:30:00,128.44,129.0,128.27,128.59,61151.0,127.6402,128.1967,127.4713,127.7893,61151.0
2022-11-03 14:00:00,128.6,128.73,128.08,128.45,70398.0,127.7992,127.9284,127.2825,127.6502,70398.0
2022-11-03 14:30:00,128.4,128.9,128.13,128.85,78179.0,127.6005,128.0974,127.3322,128.0477,78179.0
2022-11-03 15:00:00,128.8,128.82,128.32,128.44,56610.0,127.998,128.0179,127.521,127.6402,56610.0
2022-11-03 15:30:00,128.42,128.75,127.35,127.5,177619.0,127.6203,127.9483,126.557,126.7061,177619.0
2022-11-04 09:30:00,129.47,129.96,126.19,128.06,68066.0,128.6638,129.1508,125.4042,127.2626,68066.0
2022-11-04 10:00:00,128.2,129.54,127.25,129.26,105977.0,127.4017,128.7334,126.4576,128.4551,105977.0
2022-11-04 10:30:00,129.21,129.81,128.65,129.04,199026.0,128.4054,129.0017,127.8489,128.2365,199026.0
2022-11-04 11:00:00,129.04,129.86,128.91,128.91,86233.0,128.2365,129.0514,128.1073,128.1073,86233.0
2022-11-04 11:30:00,128.91,129.1,128.16,128.18,28554.0,128.1073,128.2961,127.362,127.3818,28554.0
2022-11-04 12:00:00,128.35,129.13,127.87,129.08,25384.0,127.5508,128.3259,127.0738,128.2762,25384.0
2022-11-04 12:30:00,129.04,129.17,128.38,128.99,33911.0,128.2365,128.3657,127.5806,128.1868,33911.0
2022-11-04 13:00:00,128.93,129.8,128.85,128.93,76250.0,128.1272,128.9918,128.0477,128.1272,76250.0
2022-11-04 13:30:00,128.96,129.89,128.85,129.06,62605.0,128.157,129.0812,128.0477,128.2564,62605.0
2022-11-04 14:00:00,129.07,130.14,129.0,129.77,78842.0,128.2663,129.3296,128.1967,128.9619,78842.0
2022-11-04 14:30:00,129.87,130.32,129.75,130.21,147627.0,129.0613,129.5085,128.9421,129.3992,147627.0
2022-11-04 15:00:00,130.21,130.47,129.88,129.95,185816.0,129.3992,129.6576,129.0713,129.1408,185816.0
2022-11-04 15:30:00,129.94,130.66,129.75,130.54,455759.0,129.1309,129.8464,128.9421,129.7271,455759.0
2022-11-07 09:30:00,130.0,130.21,128.22,129.72,71674.0,129.1905,129.3992,127.4216,128.9122,71674.0
2022-11-07 10:00:00,129.76,130.08,128.4,128.71,48230.0,128.952,129.27,127.6005,127.9085,48230.0
2022-11-07 10:30:00,128.73,129.24,128.12,128.33,30582.0,127.9284,128.4352,127.3222,127.5309,30582.0
2022-11-07 11:00:00,128.24,129.08,128.18,128.75,33474.0,127.4415,128.2762,127.3818,127.9483,33474.0
2022-11-07 11:30:00,128.79,129.14,128.24,128.52,36193.0,127.988,128.3359,127.4415,127.7197,36193.0
2022-11-07 12:00:00,128.52,128.8,128.11,128.73,29048.0,127.7197,127.998,127.3123,127.9284,29048.0
2022-11-07 12:30:00,128.78,129.04,128.38,128.59,46591.0,127.9781,128.2365,127.5806,127.7893,46591.0
2022-11-07 13:00:00,128.58,129.37,128.56,129.0,63053.0,127.7793,128.5644,127.7595,128.1967,63053.0
2022-11-07 13:30:00,129.05,129.17,128.43,128.58,73701.0,128.2464,128.3657,127.6303,127.7793,73701.0
2022-11-07 14:00:00,128.61,129.51,128.6,129.44,94069.0,127.8092,128.7036,127.7992,128.634,94069.0
2022-11-07 14:30:00,129.5,129.83,129.15,129.2,55600.0,128.6936,129.0216,128.3458,128.3955,55600.0
2022-11-07 15:00:00,129.21,129.31,128.9,129.0,62563.0,128.4054,128.5048,128.0974,128.1967,62563.0
2022-11-07 15:30:00,128.96,129.32,128.8,129.21,273777.0,128.157,128.5147,127.998,128.4054,273777.0
2022-11-08 09:30:00,129.3,129.3,123.58,124.47,47801.0,128.4949,128.4949,122.8105,123.6949,47801.0
2022-11-08 10:00:00,124.21,129.26,123.96,127.69,217335.0,123.4366,128.4551,123.1881,126.8949,217335.0
2022-11-08 10:30:00,127.65,129.1,127.64,128.55,48069.0,126.8551,128.2961,126.8452,127.7495,48069.0
2022-11-08 11:00:00,128.58,128.8,127.94,128.24,52242.0,127.7793,127.998,127.1433,127.4415,52242.0
2022-11-08 11:30:00,128.3,129.04,128.24,128.81,73730.0,127.5011,128.2365,127.4415,128.0079,73730.0
2022-11-08 12:00:00,128.96,129.52,128.89,129.0,102573.0,128.157,128.7135,128.0874,128.1967,102573.0
2022-11-08 12:30:00,128.92,129.14,128.55,129.04,18328.0,128.1172,128.3359,127.7495,128.2365,18328.0
2022-11-08 13:00:00,128.99,129.27,128.06,128.25,50224.0,128.1868,128.4651,127.2626,127.4514,50224.0
2022-11-08 13:30:00,128.16,128.66,127.71,127.95,67054.0,127.362,127.8588,126.9148,127.1533,67054.0
2022-11-08 14:00:00,127.85,128.08,126.09,126.09,50901.0,127.0539,127.2825,125.3049,125.3049,50901.0
2022-11-08 14:30:00,126.0,127.09,125.69,126.6,34320.0,125.2154,126.2986,124.9073,125.8117,34320.0
2022-11-08 15:00:00,126.59,127.0,126.28,126.35,30825.0,125.8017,126.2092,125.4937,125.5632,30825.0
2022-11-08 15:30:00,126.33,127.79,126.33,127.09,186237.0,125.5434,126.9943,125.5434,126.2986,186237.0
2022-11-09 09:30:00,125.51,127.06,124.48,126.83,15956.0,124.7285,126.2688,123.7049,126.0402,15956.0
2022-11-09 10:00:00,126.82,128.47,126.69,127.97,32099.0,126.0303,127.67,125.9011,127.1731,32099.0
2022-11-09 10:30:00,127.83,128.07,126.95,127.4,33379.0,127.034,127.2725,126.1595,126.6067,33379.0
2022-11-09 11:00:00,127.41,128.18,127.27,127.9,13675.0,126.6166,127.3818,126.4775,127.1036,13675.0
2022-11-09 11:30:00,127.7,128.3,127.65,127.84,10531.0,126.9048,127.5011,126.8551,127.044,10531.0
2022-11-09 12:00:00,127.97,128.01,127.58,127.76,7904.0,127.1731,127.2129,126.7856,126.9645,7904.0
2022-11-09 12:30:00,127.69,127.93,127.49,127.82,7425.0,126.8949,127.1334,126.6961,127.0241,7425.0
2022-11-09 13:00:00,127.65,127.77,127.16,127.16,9492.0,126.8551,126.9744,126.3682,126.3682,9492.0
2022-11-09 13:30:00,127.16,127.16,126.53,126.81,7681.0,126.3682,126.3682,125.7421,126.0204,7681.0
2022-11-09 14:00:00,126.75,127.24,126.66,127.11,10200.0,125.9607,126.4477,125.8713,126.3185,10200.0
2022-11-09 14:30:00,127.1,127.11,126.39,126.69,11977.0,126.3086,126.3185,125.603,125.9011,11977.0
2022-11-09 15:00:00,126.76,127.15,126.76,127.02,19865.0,125.9707,126.3583,125.9707,126.2291,19865.0
2022-11-09 15:30:00,127.04,127.19,126.28,126.37,104036.0,126.2489,126.398,125.4937,125.5831,104036.0
2022-11-10 09:30:00,130.0,133.02,130.0,133.02,84928.0,129.1905,132.1917,129.1905,132.1917,84928.0
2022-11-10 10:00:00,133.1,133.59,132.58,133.06,78508.0,132.2712,132.7582,131.7544,132.2315,78508.0
2022-11-10 10:30:00,133.21,134.67,132.56,134.29,47783.0,132.3805,133.8314,131.7346,133.4538,47783.0
2022-11-10 11:00:00,134.24,134.24,133.66,134.13,41231.0,133.4041,133.4041,132.8277,133.2948,41231.0
2022-11-10 11:30:00,134.19,135.6,134.05,135.5,33782.0,133.3544,134.7556,133.2153,134.6563,33782.0
2022-11-10 12:00:00,135.6,135.88,135.29,135.29,20229.0,134.7556,135.0339,134.4476,134.4476,20229.0
2022-11-10 12:30:00,135.31,135.53,134.64,134.9,12404.0,134.4674,134.6861,133.8016,134.06,12404.0
2022-11-10 13:00:00,134.94,135.24,134.84,135.06,23692.0,134.0997,134.3979,134.0004,134.219,23692.0
2022-11-10 13:30:00,135.06,135.23,134.64,134.65,74384.0,134.219,134.3879,133.8016,133.8116,74384.0
2022-11-10 14:00:00,134.69,134.76,134.39,134.64,36629.0,133.8513,133.9209,133.5532,133.8016,36629.0
2022-11-10 14:30:00,134.57,134.64,134.2,134.59,48825.0,133.732,133.8016,133.3644,133.7519,48825.0
2022-11-10 15:00:00,134.64,135.45,134.4,135.25,67247.0,133.8016,134.6066,133.5631,134.4078,67247.0
2022-11-10 15:30:00,135.25,136.68,135.25,136.12,215793.0,134.4078,135.8289,134.4078,135.2724,215793.0
2022-11-11 09:30:00,137.31,141.96,135.54,140.94,155929.0,136.455,141.076,134.696,140.0624,155929.0
2022-11-11 10:00:00,140.94,144.54,140.04,144.08,77925.0,140.0624,143.64,139.168,143.1828,77925.0
2022-11-11 10:30:00,143.86,145.2,143.42,144.59,65712.0,142.9642,144.2959,142.5269,143.6897,65712.0
2022-11-11 11:00:00,144.6,144.96,143.51,144.05,63235.0,143.6996,144.0574,142.6164,143.153,63235.0
2022-11-11 11:30:00,144.07,144.5,143.01,144.26,72956.0,143.1729,143.6002,142.1195,143.3617,72956.0
2022-11-11 12:00:00,144.14,144.25,142.66,143.02,81054.0,143.2425,143.3518,141.7717,142.1294,81054.0
2022-11-11 12:30:00,143.05,144.08,142.92,144.0,76919.0,142.1592,143.1828,142.0301,143.1033,76919.0
2022-11-11 13:00:00,144.09,144.86,143.85,144.14,41991.0,143.1928,143.958,142.9543,143.2425,41991.0
2022-11-11 13:30:00,144.14,144.8,144.04,144.6,42806.0,143.2425,143.8983,143.1431,143.6996,42806.0
2022-11-11 14:00:00,144.62,144.73,144.0,144.48,48674.0,143.7195,143.8288,143.1033,143.5803,48674.0
2022-11-11 14:30:00,144.48,144.59,144.26,144.5,39916.0,143.5803,143.6897,143.3617,143.6002,39916.0
2022-11-11 15:00:00,144.56,144.65,143.24,143.46,46546.0,143.6598,143.7493,142.3481,142.5667,46546.0
2022-11-11 15:30:00,143.44,143.78,143.21,143.45,177327.0,142.5468,142.8847,142.3182,142.5568,177327.0
2022-11-14 09:30:00,142.64,144.44,142.4,143.28,25804.0,141.7518,143.5406,141.5133,142.3878,25804.0
2022-11-14 10:00:00,143.27,145.02,143.27,144.19,66304.0,142.3779,144.117,142.3779,143.2921,66304.0
2022-11-14 10:30:00,144.22,144.66,143.36,144.59,32229.0,143.322,143.7592,142.4673,143.6897,32229.0
2022-11-14 11:00:00,144.56,144.6,143.45,143.86,32930.0,143.6598,143.6996,142.5568,142.9642,32930.0
2022-11-14 11:30:00,143.83,144.8,143.74,143.95,23119.0,142.9344,143.8983,142.8449,143.0536,23119.0
2022-11-14 12:00:00,143.95,144.19,143.23,143.84,18469.0,143.0536,143.2921,142.3381,142.9443,18469.0
2022-11-14 12:30:00,143.83,144.65,143.62,144.62,41745.0,142.9344,143.7493,142.7257,143.7195,41745.0
2022-11-14 13:00:00,144.63,144.83,144.33,144.83,50419.0,143.7294,143.9282,143.4313,143.9282,50419.0
2022-11-14 13:30:00,144.8,144.82,144.34,144.66,31352.0,143.8983,143.9182,143.4412,143.7592,31352.0
2022-11-14 14:00:00,144.64,144.71,144.12,144.66,36847.0,143.7393,143.8089,143.2226,143.7592,36847.0
2022-11-14 14:30:00,144.63,144.81,144.18,144.66,52967.0,143.7294,143.9083,143.2822,143.7592,52967.0
2022-11-14 15:00:00,144.64,145.0,143.76,144.03,54370.0,143.7393,144.0971,142.8648,143.1331,54370.0
2022-11-14 15:30:00,143.99,144.04,143.01,143.11,153161.0,143.0934,143.1431,142.1195,142.2189,153161.0
2022-11-15 09:30:00,145.25,146.19,144.43,145.19,34059.0,144.3455,145.2797,143.5307,144.2859,34059.0
2022-11-15 10:00:00,145.16,145.41,144.44,145.03,28113.0,144.2561,144.5045,143.5406,144.1269,28113.0
2022-11-15 10:30:00,144.99,145.39,144.52,144.61,14726.0,144.0872,144.4847,143.6201,143.7095,14726.0
2022-11-15 11:00:00,144.6,144.93,144.15,144.31,14346.0,143.6996,144.0275,143.2524,143.4114,14346.0
2022-11-15 11:30:00,144.36,144.95,144.18,144.83,14868.0,143.4611,144.0474,143.2822,143.9282,14868.0
2022-11-15 12:00:00,144.83,144.87,144.1,144.23,18251.0,143.9282,143.9679,143.2027,143.3319,18251.0
2022-11-15 12:30:00,144.23,144.53,143.91,144.53,17581.0,143.3319,143.63,143.0139,143.63,17581.0
2022-11-15 13:00:00,144.47,144.58,142.54,142.59,22072.0,143.5704,143.6797,141.6524,141.7021,22072.0
2022-11-15 13:30:00,142.79,142.98,141.53,142.65,68819.0,141.9009,142.0897,140.6487,141.7617,68819.0
2022-11-15 14:00:00,142.74,143.58,141.77,143.31,27081.0,141.8512,142.6859,140.8872,142.4176,27081.0
2022-11-15 14:30:00,143.41,143.73,142.85,143.62,36495.0,142.517,142.835,141.9605,142.7257,36495.0
2022-11-15 15:00:00,143.53,143.88,143.0,143.25,39457.0,142.6363,142.9841,142.1096,142.358,39457.0
2022-11-15 15:30:00,143.3,143.37,142.08,142.28,131175.0,142.4077,142.4773,141.1953,141.394,131175.0
2022-11-16 09:30:00,140.77,142.15,139.91,140.42,15845.0,139.8934,141.2648,139.0388,139.5456,15845.0
2022-11-16 10:00:00,140.55,141.01,139.9,140.11,8464.0,139.6748,140.1319,139.0289,139.2376,8464.0
2022-11-16 10:30:00,140.27,140.67,139.9,140.03,13142.0,139.3966,139.7941,139.0289,139.1581,13142.0
2022-11-16 11:00:00,140.05,140.31,139.5,139.64,14564.0,139.1779,139.4363,138.6314,138.7705,14564.0
2022-11-16 11:30:00,139.65,139.9,139.3,139.49,5343.0,138.7804,139.0289,138.4326,138.6214,5343.0
2022-11-16 12:00:00,139.42,139.5,138.99,139.32,8887.0,138.5518,138.6314,138.1245,138.4525,8887.0
2022-11-16 12:30:00,139.3,139.99,139.22,139.72,9221.0,138.4326,139.1183,138.3531,138.85,9221.0
2022-11-16 13:00:00,139.62,139.85,139.33,139.71,6858.0,138.7506,138.9792,138.4624,138.84,6858.0
2022-11-16 13:30:00,139.77,139.77,138.62,138.73,9223.0,138.8997,138.8997,137.7568,137.8661,9223.0
2022-11-16 14:00:00,138.78,139.0,138.45,138.58,10199.0,137.9158,138.1345,137.5879,137.7171,10199.0
2022-11-16 14:30:00,138.52,138.54,137.92,138.45,10730.0,137.6575,137.6773,137.0612,137.5879,10730.0
2022-11-16 15:00:00,138.4,139.18,137.77,139.03,23311.0,137.5382,138.3133,136.9121,138.1643,23311.0
2022-11-16 15:30:00,139.09,139.57,138.52,139.18,80471.0,138.2239,138.7009,137.6575,138.3133,80471.0
2022-11-17 09:30:00,137.0,137.47,135.34,135.37,15301.0,136.1469,136.614,134.4973,134.5271,15301.0
2022-11-17 10:00:00,135.45,136.21,135.13,135.81,16024.0,134.6066,135.3618,134.2886,134.9643,16024.0
2022-11-17 10:30:00,135.27,135.27,133.97,134.29,26581.0,134.4277,134.4277,133.1358,133.4538,26581.0
2022-11-17 11:00:00,134.33,135.82,134.25,135.63,25454.0,133.4935,134.9743,133.414,134.7854,25454.0
2022-11-17 11:30:00,135.67,136.14,135.15,135.56,184699.0,134.8252,135.2923,134.3084,134.7159,184699.0
2022-11-17 12:00:00,135.7,135.96,135.36,135.44,70391.0,134.855,135.1134,134.5171,134.5966,70391.0
2022-11-17 12:30:00,135.44,135.77,134.95,135.55,37802.0,134.5966,134.9246,134.1097,134.7059,37802.0
2022-11-17 13:00:00,135.51,135.94,135.51,135.68,24177.0,134.6662,135.0935,134.6662,134.8351,24177.0
2022-11-17 13:30:00,135.69,136.27,135.69,136.22,36525.0,134.8451,135.4215,134.8451,135.3718,36525.0
2022-11-17 14:00:00,136.22,136.33,135.21,135.56,22132.0,135.3718,135.4811,134.3681,134.7159,22132.0
2022-11-17 14:30:00,135.63,135.71,135.08,135.31,43101.0,134.7854,134.865,134.2389,134.4674,43101.0
2022-11-17 15:00:00,135.31,135.38,134.7,135.07,29844.0,134.4674,134.537,133.8612,134.2289,29844.0
2022-11-17 15:30:00,135.09,135.81,135.05,135.72,195808.0,134.2488,134.9643,134.2091,134.8749,195808.0
2022-11-18 09:30:00,138.06,138.57,135.96,136.34,30296.0,137.2003,137.7071,135.1134,135.491,30296.0
2022-11-18 10:00:00,136.46,136.69,135.44,135.84,14199.0,135.6103,135.8388,134.5966,134.9941,14199.0
2022-11-18 10:30:00,135.81,136.08,135.19,135.41,23499.0,134.9643,135.2326,134.3482,134.5668,23499.0
2022-11-18 11:00:00,135.38,136.34,135.21,136.21,20233.0,134.537,135.491,134.3681,135.3618,20233.0
2022-11-18 11:30:00,136.3,136.35,135.65,136.13,25260.0,135.4513,135.501,134.8053,135.2823,25260.0
2022-11-18 12:00:00,136.23,136.32,135.54,135.99,18798.0,135.3817,135.4712,134.696,135.1432,18798.0
2022-11-18 12:30:00,136.05,136.47,135.99,136.17,13880.0,135.2028,135.6202,135.1432,135.3221,13880.0
2022-11-18 13:00:00,136.22,137.02,136.22,137.01,25624.0,135.3718,136.1668,135.3718,136.1569,25624.0
2022-11-18 13:30:00,137.02,137.1,136.53,136.78,22967.0,136.1668,136.2463,135.6798,135.9283,22967.0
2022-11-18 14:00:00,136.77,137.39,136.68,137.3,28189.0,135.9183,136.5345,135.8289,136.445,28189.0
2022-11-18 14:30:00,137.3,137.39,136.67,136.8,25874.0,136.445,136.5345,135.819,135.9482,25874.0
2022-11-18 15:00:00,136.75,137.0,136.02,136.42,57350.0,135.8985,136.1469,135.173,135.5705,57350.0
2022-11-18 15:30:00,136.47,136.76,135.83,136.19,142343.0,135.6202,135.9084,134.9842,135.342,142343.0
2022-11-21 09:30:00,135.0,136.01,134.53,134.75,26130.0,134.1594,135.1631,133.6923,133.9109,26130.0
2022-11-21 10:00:00,134.75,135.32,134.3,134.87,27404.0,133.9109,134.4774,133.4637,134.0302,27404.0
2022-11-21 10:30:00,134.89,136.14,134.71,135.97,20217.0,134.0501,135.2923,133.8712,135.1233,20217.0
2022-11-21 11:00:00,135.79,136.58,135.79,136.52,27170.0,134.9445,135.7295,134.9445,135.6699,27170.0
2022-11-21 11:30:00,136.42,137.0,136.38,136.69,16342.0,135.5705,136.1469,135.5308,135.8388,16342.0
2022-11-21 12:00:00,136.78,136.96,136.18,136.31,9992.0,135.9283,136.1072,135.332,135.4612,9992.0
2022-11-21 12:30:00,136.31,136.61,135.72,135.72,15762.0,135.4612,135.7593,134.8749,134.8749,15762.0
2022-11-21 13:00:00,135.85,136.15,135.42,135.71,26015.0,135.0041,135.3022,134.5768,134.865,26015.0
2022-11-21 13:30:00,135.8,136.19,135.6,135.6,12366.0,134.9544,135.342,134.7556,134.7556,12366.0
2022-11-21 14:00:00,135.61,136.0,135.53,135.87,23132.0,134.7656,135.1531,134.6861,135.024,23132.0
2022-11-21 14:30:00,135.86,136.25,135.83,135.91,19898.0,135.014,135.4016,134.9842,135.0637,19898.0
2022-11-21 15:00:00,135.96,136.79,135.87,136.41,46699.0,135.1134,135.9382,135.024,135.5606,46699.0
2022-11-21 15:30:00,136.36,136.55,135.92,136.46,52970.0,135.5109,135.6997,135.0736,135.6103,52970.0
2022-11-22 09:30:00,137.49,138.12,136.7,137.17,55946.0,136.6339,137.2599,135.8488,136.3159,55946.0
2022-11-22 10:00:00,137.2,137.42,136.58,136.84,11453.0,136.3457,136.5643,135.7295,135.9879,11453.0
2022-11-22 10:30:00,136.84,137.3,136.27,137.11,29564.0,135.9879,136.445,135.4215,136.2562,29564.0
2022-11-22 11:00:00,137.11,137.16,136.15,136.32,28201.0,136.2562,136.3059,135.3022,135.4712,28201.0
2022-11-22 11:30:00,136.38,136.41,135.73,135.94,11490.0,135.5308,135.5606,134.8848,135.0935,11490.0
2022-11-22 12:00:00,135.97,136.38,135.89,135.91,6493.0,135.1233,135.5308,135.0438,135.0637,6493.0
2022-11-22 12:30:00,135.98,136.16,135.87,135.9,8492.0,135.1333,135.3121,135.024,135.0538,8492.0
2022-11-22 13:00:00,135.91,136.25,135.76,136.06,10884.0,135.0637,135.4016,134.9146,135.2128,10884.0
2022-11-22 13:30:00,136.12,136.89,135.85,136.88,26121.0,135.2724,136.0376,135.0041,136.0277,26121.0
2022-11-22 14:00:00,136.85,137.2,136.21,136.68,25706.0,135.9979,136.3457,135.3618,135.8289,25706.0
2022-11-22 14:30:00,136.62,136.76,136.43,136.49,24800.0,135.7693,135.9084,135.5805,135.6401,24800.0
2022-11-22 15:00:00,136.46,137.05,136.46,137.0,35942.0,135.6103,136.1966,135.6103,136.1469,35942.0
2022-11-22 15:30:00,136.94,137.06,136.58,136.66,130456.0,136.0873,136.2065,135.7295,135.809,130456.0
2022-11-23 09:30:00,137.21,138.09,136.92,137.09,30968.0,136.3556,137.2301,136.0674,136.2364,30968.0
2022-11-23 10:00:00,137.27,137.63,136.4,136.88,8158.0,136.4152,136.773,135.5507,136.0277,8158.0
2022-11-23 10:30:00,137.05,137.6,136.89,137.43,10004.0,136.1966,136.7432,136.0376,136.5742,10004.0
2022-11-23 11:00:00,137.42,137.59,137.22,137.35,6717.0,136.5643,136.7332,136.3655,136.4947,6717.0
2022-11-23 11:30:00,137.25,137.41,136.39,136.39,6472.0,136.3954,136.5544,135.5407,135.5407,6472.0
2022-11-23 12:00:00,136.54,137.01,136.54,137.0,8302.0,135.6898,136.1569,135.6898,136.1469,8302.0
2022-11-23 12:30:00,136.99,137.07,136.38,136.5,8867.0,136.137,136.2165,135.5308,135.65,8867.0
2022-11-23 13:00:00,136.47,136.93,136.36,136.91,6160.0,135.6202,136.0774,135.5109,136.0575,6160.0
2022-11-23 13:30:00,136.94,137.18,136.84,137.0,6271.0,136.0873,136.3258,135.9879,136.1469,6271.0
2022-11-23 14:00:00,137.05,138.03,136.78,137.83,13595.0,136.1966,137.1705,135.9283,136.9717,13595.0
2022-11-23 14:30:00,137.79,137.93,137.45,137.81,18489.0,136.932,137.0711,136.5941,136.9519,18489.0
2022-11-23 15:00:00,137.59,137.59,137.29,137.44,47905.0,136.7332,136.7332,136.4351,136.5842,47905.0
2022-11-23 15:30:00,137.39,137.56,136.99,137.18,116359.0,136.5345,136.7034,136.137,136.3258,116359.0
2022-11-25 09:30:00,137.06,137.61,136.67,136.84,14583.0,136.2065,136.7531,135.819,135.9879,14583.0
2022-11-25 10:00:00,136.74,136.94,136.09,136.46,10890.0,135.8885,136.0873,135.2426,135.6103,10890.0
2022-11-25 10:30:00,136.46,136.91,135.87,136.91,15096.0,135.6103,136.0575,135.024,136.0575,15096.0
2022-11-25 11:00:00,136.88,136.98,136.53,136.53,9774.0,136.0277,136.127,135.6798,135.6798,9774.0
2022-11-25 11:30:00,136.6,137.07,136.6,136.84,9285.0,135.7494,136.2165,135.7494,135.9879,9285.0
2022-11-25 12:00:00,136.89,137.16,136.58,137.03,9756.0,136.0376,136.3059,135.7295,136.1767,9756.0
2022-11-25 12:30:00,137.08,137.17,136.75,136.95,22171.0,136.2264,136.3159,135.8985,136.0972,22171.0
2022-11-28 09:30:00,137.55,139.04,137.05,137.19,53961.0,136.6935,138.1742,136.1966,136.3357,53961.0
2022-11-28 10:00:00,137.22,137.41,135.7,136.03,14094.0,136.3655,136.5544,134.855,135.183,14094.0
2022-11-28 10:30:00,136.2,136.2,135.44,135.55,11563.0,135.3519,135.3519,134.5966,134.7059,11563.0
2022-11-28 11:00:00,135.52,135.83,134.8,134.9,16370.0,134.6761,134.9842,133.9606,134.06,16370.0
2022-11-28 11:30:00,134.81,135.19,134.62,134.91,35579.0,133.9706,134.3482,133.7817,134.0699,35579.0
2022-11-28 12:00:00,134.89,134.92,134.31,134.72,30448.0,134.0501,134.0799,133.4737,133.8811,30448.0
2022-11-28 12:30:00,134.66,134.74,134.14,134.14,21364.0,133.8215,133.901,133.3047,133.3047,21364.0
2022-11-28 13:00:00,134.21,134.91,134.21,134.8,16453.0,133.3743,134.0699,133.3743,133.9606,16453.0
2022-11-28 13:30:00,134.85,134.95,134.46,134.56,19509.0,134.0103,134.1097,133.6227,133.7221,19509.0
2022-11-28 14:00:00,134.61,134.69,134.12,134.16,13183.0,133.7718,133.8513,133.2849,133.3246,13183.0
2022-11-28 14:30:00,134.16,134.47,133.87,133.87,27211.0,133.3246,133.6327,133.0364,133.0364,27211.0
2022-11-28 15:00:00,133.86,133.92,133.1,133.25,39332.0,133.0265,133.0861,132.2712,132.4203,39332.0
2022-11-28 15:30:00,133.32,133.79,133.11,133.7,97782.0,132.4898,132.9569,132.2811,132.8675,97782.0
2022-11-29 09:30:00,134.5,134.5,133.02,134.22,17922.0,133.6625,133.6625,132.1917,133.3842,17922.0
2022-11-29 10:00:00,134.35,134.82,133.71,133.9,21529.0,133.5134,133.9805,132.8774,133.0662,21529.0
2022-11-29 10:30:00,133.91,134.11,133.57,133.92,14984.0,133.0762,133.2749,132.7383,133.0861,14984.0
2022-11-29 11:00:00,133.91,133.91,133.17,133.32,23712.0,133.0762,133.0762,132.3408,132.4898,23712.0
2022-11-29 11:30:00,133.31,133.72,133.31,133.43,13760.0,132.4799,132.8873,132.4799,132.5991,13760.0
2022-11-29 12:00:00,133.43,133.77,133.29,133.47,29971.0,132.5991,132.937,132.46,132.6389,29971.0
2022-11-29 12:30:00,133.44,134.09,133.43,133.75,14738.0,132.6091,133.255,132.5991,132.9172,14738.0
2022-11-29 13:00:00,133.79,133.87,133.14,133.19,17927.0,132.9569,133.0364,132.311,132.3606,17927.0
2022-11-29 13:30:00,133.23,133.73,133.19,133.73,14142.0,132.4004,132.8973,132.3606,132.8973,14142.0
2022-11-29 14:00:00,133.77,134.1,133.53,133.61,21128.0,132.937,133.265,132.6985,132.778,21128.0
2022-11-29 14:30:00,133.53,133.54,132.87,133.01,17024.0,132.6985,132.7085,132.0426,132.1818,17024.0
2022-11-29 15:00:00,133.14,133.65,132.99,133.38,24018.0,132.311,132.8178,132.1619,132.5495,24018.0
2022-11-29 15:30:00,133.42,133.99,133.37,133.6,62561.0,132.5892,133.1557,132.5395,132.7681,62561.0
2022-11-30 09:30:00,134.48,134.5,133.23,133.24,25368.0,133.6426,133.6625,132.4004,132.4103,25368.0
2022-11-30 10:00:00,133.4,133.4,131.36,131.36,16297.0,132.5693,132.5693,130.542,130.542,16297.0
2022-11-30 10:30:00,131.2,131.81,131.13,131.68,11803.0,130.383,130.9892,130.3135,130.86,11803.0
2022-11-30 11:00:00,131.68,132.43,131.47,132.43,20682.0,130.86,131.6054,130.6514,131.6054,20682.0
2022-11-30 11:30:00,132.45,132.91,132.21,132.79,23495.0,131.6253,132.0824,131.3867,131.9631,23495.0
2022-11-30 12:00:00,132.75,133.07,132.27,132.72,11835.0,131.9234,132.2414,131.4464,131.8936,11835.0
2022-11-30 12:30:00,132.72,133.13,132.49,132.98,14176.0,131.8936,132.301,131.665,132.1519,14176.0
2022-11-30 13:00:00,133.07,133.45,133.04,133.2,30537.0,132.2414,132.619,132.2116,132.3706,30537.0
2022-11-30 13:30:00,133.19,135.27,133.14,135.27,26868.0,132.3606,134.4277,132.311,134.4277,26868.0
2022-11-30 14:00:00,135.18,137.81,135.17,137.64,30262.0,134.3383,136.9519,134.3283,136.7829,30262.0
2022-11-30 14:30:00,137.59,138.22,137.3,138.02,73094.0,136.7332,137.3593,136.445,137.1606,73094.0
2022-11-30 15:00:00,138.02,139.19,138.02,139.04,49055.0,137.1606,138.3233,137.1606,138.1742,49055.0
2022-11-30 15:30:00,139.07,140.64,139.06,139.71,298364.0,138.204,139.7643,138.1941,138.84,298364.0
2022-12-01 09:30:00,141.08,142.24,139.87,141.98,41376.0,140.2015,141.3543,138.999,141.0959,41376.0
2022-12-01 10:00:00,142.19,142.71,140.03,140.1,53235.0,141.3046,141.8214,139.1581,139.2276,53235.0
2022-12-01 10:30:00,140.06,142.09,139.66,141.95,22457.0,139.1879,141.2052,138.7904,141.0661,22457.0
2022-12-01 11:00:00,141.99,142.1,141.01,141.37,24755.0,141.1058,141.2152,140.1319,140.4897,24755.0
2022-12-01 11:30:00,141.5,141.7,141.12,141.34,11320.0,140.6189,140.8177,140.2413,140.4599,11320.0
2022-12-01 12:00:00,141.34,141.41,140.18,140.96,20326.0,140.4599,140.5295,139.3071,140.0823,20326.0
2022-12-01 12:30:00,140.86,141.26,140.5,140.71,21289.0,139.9829,140.3804,139.6251,139.8338,21289.0
2022-12-01 13:00:00,140.74,141.33,140.57,140.84,26460.0,139.8636,140.45,139.6947,139.963,26460.0
2022-12-01 13:30:00,140.84,141.54,140.77,140.91,23533.0,139.963,140.6586,139.8934,140.0326,23533.0
2022-12-01 14:00:00,140.92,140.99,140.4,140.52,25247.0,140.0425,140.1121,139.5257,139.645,25247.0
2022-12-01 14:30:00,140.63,140.96,140.23,140.96,40666.0,139.7543,140.0823,139.3568,140.0823,40666.0
2022-12-01 15:00:00,140.9,141.46,140.9,141.24,52231.0,140.0226,140.5791,140.0226,140.3605,52231.0
2022-12-01 15:30:00,141.25,142.33,141.2,141.7,83057.0,140.3705,141.4437,140.3208,140.8177,83057.0
2022-12-02 09:30:00,139.76,140.6,138.66,139.06,14270.0,138.8897,139.7245,137.7966,138.1941,14270.0
2022-12-02 10:00:00,139.25,139.92,138.94,138.99,17024.0,138.3829,139.0487,138.0748,138.1245,17024.0
2022-12-02 10:30:00,138.96,139.73,138.91,139.12,9452.0,138.0947,138.8599,138.045,138.2537,9452.0
2022-12-02 11:00:00,139.13,139.74,139.05,139.52,16083.0,138.2637,138.8699,138.1842,138.6512,16083.0
2022-12-02 11:30:00,139.53,140.14,139.3,139.89,16884.0,138.6612,139.2674,138.4326,139.0189,16884.0
2022-12-02 12:00:00,139.83,140.55,139.72,140.19,22011.0,138.9593,139.6748,138.85,139.3171,22011.0
2022-12-02 12:30:00,140.09,140.29,139.55,139.71,33202.0,139.2177,139.4164,138.681,138.84,33202.0
2022-12-02 13:00:00,139.72,139.91,139.55,139.91,3495.0,138.85,139.0388,138.681,139.0388,3495.0
2022-12-02 13:30:00,139.96,140.35,139.84,140.14,31456.0,139.0885,139.4761,138.9692,139.2674,31456.0
2022-12-02 14:00:00,140.16,140.25,139.83,139.94,27130.0,139.2872,139.3767,138.9593,139.0686,27130.0
2022-12-02 14:30:00,139.9,140.14,139.67,140.02,15791.0,139.0289,139.2674,138.8003,139.1481,15791.0
2022-12-02 15:00:00,140.1,140.44,139.73,139.9,24924.0,139.2276,139.5655,138.8599,139.0289,24924.0
2022-12-02 15:30:00,139.93,139.95,139.11,139.23,79793.0,139.0587,139.0785,138.2438,138.363,79793.0
2022-12-05 09:30:00,137.26,137.96,136.0,136.0,34458.0,136.4053,137.1009,135.1531,135.1531,34458.0
2022-12-05 10:00:00,136.0,137.2,135.16,136.62,18032.0,135.1531,136.3457,134.3184,135.7693,18032.0
2022-12-05 10:30:00,136.69,137.31,136.52,136.53,68670.0,135.8388,136.455,135.6699,135.6798,68670.0
2022-12-05 11:00:00,136.65,136.72,136.0,136.41,20887.0,135.7991,135.8687,135.1531,135.5606,20887.0
2022-12-05 11:30:00,136.37,136.42,135.8,136.24,7824.0,135.5208,135.5705,134.9544,135.3917,7824.0
2022-12-05 12:00:00,136.25,136.26,135.98,136.0,34039.0,135.4016,135.4115,135.1333,135.1531,34039.0
2022-12-05 12:30:00,135.98,136.02,135.71,135.75,22800.0,135.1333,135.173,134.865,134.9047,22800.0
2022-12-05 13:00:00,135.72,135.94,135.71,135.86,29698.0,134.8749,135.0935,134.865,135.014,29698.0
2022-12-05 13:30:00,135.84,136.06,135.5,135.53,35652.0,134.9941,135.2128,134.6563,134.6861,35652.0
2022-12-05 14:00:00,135.44,135.84,135.32,135.69,21736.0,134.5966,134.9941,134.4774,134.8451,21736.0
2022-12-05 14:30:00,135.68,136.4,135.47,136.4,29039.0,134.8351,135.5507,134.6264,135.5507,29039.0
2022-12-05 15:00:00,136.43,136.48,136.19,136.41,48021.0,135.5805,135.6302,135.342,135.5606,48021.0
2022-12-05 15:30:00,136.39,137.05,136.39,136.92,130386.0,135.5407,136.1966,135.5407,136.0674,130386.0
2022-12-06 09:30:00,138.5,139.9,137.48,137.72,63114.0,137.6376,139.0289,136.6239,136.8624,63114.0
2022-12-06 10:00:00,137.92,139.24,137.63,138.74,24420.0,137.0612,138.373,136.773,137.8761,24420.0
2022-12-06 10:30:00,138.83,138.85,138.05,138.34,32867.0,137.9655,137.9854,137.1904,137.4786,32867.0
2022-12-06 11:00:00,138.34,138.47,137.83,138.05,11376.0,137.4786,137.6078,136.9717,137.1904,11376.0
2022-12-06 11:30:00,137.98,138.35,137.76,138.0,6305.0,137.1208,137.4885,136.9022,137.1407,6305.0
2022-12-06 12:00:00,138.03,138.09,137.25,137.34,6383.0,137.1705,137.2301,136.3954,136.4848,6383.0
2022-12-06 12:30:00,137.22,137.44,136.99,137.06,8821.0,136.3655,136.5842,136.137,136.2065,8821.0
2022-12-06 13:00:00,137.06,137.23,136.14,136.31,23681.0,136.2065,136.3755,135.2923,135.4612,23681.0
2022-12-06 13:30:00,136.29,136.76,136.22,136.73,11554.0,135.4413,135.9084,135.3718,135.8786,11554.0
2022-12-06 14:00:00,136.74,136.77,135.9,136.19,14191.0,135.8885,135.9183,135.0538,135.342,14191.0
2022-12-06 14:30:00,136.2,136.67,135.88,136.66,14972.0,135.3519,135.819,135.0339,135.809,14972.0
2022-12-06 15:00:00,136.67,137.01,136.43,136.52,31891.0,135.819,136.1569,135.5805,135.6699,31891.0
2022-12-06 15:30:00,136.53,137.34,136.53,137.33,107753.0,135.6798,136.4848,135.6798,136.4749,107753.0
2022-12-07 09:30:00,137.95,140.8,137.95,140.1,51378.0,137.091,139.9233,137.091,139.2276,51378.0
2022-12-07 10:00:00,140.05,141.0,139.48,139.82,32356.0,139.1779,140.122,138.6115,138.9494,32356.0
2022-12-07 10:30:00,139.93,140.84,139.66,140.47,34300.0,139.0587,139.963,138.7904,139.5953,34300.0
2022-12-07 11:00:00,140.55,140.76,139.2,139.32,35106.0,139.6748,139.8835,138.3332,138.4525,35106.0
2022-12-07 11:30:00,139.16,139.85,139.04,139.77,14024.0,138.2935,138.9792,138.1742,138.8997,14024.0
2022-12-07 12:00:00,139.67,140.19,139.49,140.19,19661.0,138.8003,139.3171,138.6214,139.3171,19661.0
2022-12-07 12:30:00,140.17,140.24,139.77,140.21,13392.0,139.2972,139.3667,138.8997,139.3369,13392.0
2022-12-07 13:00:00,140.2,140.31,139.64,139.86,14718.0,139.327,139.4363,138.7705,138.9891,14718.0
2022-12-07 13:30:00,139.65,139.91,139.26,139.35,11234.0,138.7804,139.0388,138.3928,138.4823,11234.0
2022-12-07 14:00:00,139.47,139.49,138.92,139.28,20012.0,138.6015,138.6214,138.055,138.4127,20012.0
2022-12-07 14:30:00,139.19,139.23,138.66,138.79,11931.0,138.3233,138.363,137.7966,137.9258,11931.0
2022-12-07 15:00:00,138.83,139.21,138.75,139.21,19765.0,137.9655,138.3432,137.886,138.3432,19765.0
2022-12-07 15:30:00,139.25,139.75,139.04,139.39,86114.0,138.3829,138.8798,138.1742,138.522,86114.0
2022-12-08 09:30:00,140.08,140.95,138.83,140.87,102157.0,139.2077,140.0723,137.9655,139.9928,102157.0
2022-12-08 10:00:00,141.43,143.49,141.26,143.49,27912.0,140.5493,142.5965,140.3804,142.5965,27912.0
2022-12-08 10:30:00,143.44,144.07,143.01,143.52,47873.0,142.5468,143.1729,142.1195,142.6263,47873.0
2022-12-08 11:00:00,143.49,143.55,141.84,142.05,35035.0,142.5965,142.6561,140.9568,141.1655,35035.0
2022-12-08 11:30:00,142.13,142.96,142.12,142.67,17595.0,141.245,142.0698,141.235,141.7816,17595.0
2022-12-08 12:00:00,142.65,142.98,142.29,142.94,12786.0,141.7617,142.0897,141.404,142.0499,12786.0
2022-12-08 12:30:00,142.85,143.38,142.68,143.16,13842.0,141.9605,142.4872,141.7915,142.2686,13842.0
2022-12-08 13:00:00,143.18,143.41,142.82,143.41,15616.0,142.2884,142.517,141.9307,142.517,15616.0
2022-12-08 13:30:00,143.4,143.9,143.37,143.46,19400.0,142.5071,143.004,142.4773,142.5667,19400.0
2022-12-08 14:00:00,143.48,143.48,142.77,143.16,16416.0,142.5866,142.5866,141.881,142.2686,16416.0
2022-12-08 14:30:00,143.04,143.22,142.91,142.91,18225.0,142.1493,142.3282,142.0201,142.0201,18225.0
2022-12-08 15:00:00,142.82,143.06,142.53,142.78,22716.0,141.9307,142.1692,141.6425,141.8909,22716.0
2022-12-08 15:30:00,142.76,142.92,141.84,142.08,119195.0,141.8711,142.0301,140.9568,141.1953,119195.0
2022-12-09 09:30:00,141.39,142.27,141.11,142.27,28700.0,140.5096,141.3841,140.2313,141.3841,28700.0
2022-12-09 10:00:00,142.64,142.64,140.65,140.88,23545.0,141.7518,141.7518,139.7742,140.0028,23545.0
2022-12-09 10:30:00,140.95,141.52,140.8,140.97,10056.0,140.0723,140.6388,139.9233,140.0922,10056.0
2022-12-09 11:00:00,141.05,141.24,140.39,140.4,5963.0,140.1717,140.3605,139.5158,139.5257,5963.0
2022-12-09 11:30:00,140.51,141.32,140.33,141.17,9709.0,139.6351,140.44,139.4562,140.291,9709.0
2022-12-09 12:00:00,141.09,141.3,140.67,140.8,7314.0,140.2114,140.4201,139.7941,139.9233,7314.0
2022-12-09 12:30:00,140.89,141.28,140.78,141.02,5182.0,140.0127,140.4003,139.9034,140.1419,5182.0
2022-12-09 13:00:00,141.0,141.0,140.24,140.79,6795.0,140.122,140.122,139.3667,139.9133,6795.0
2022-12-09 13:30:00,140.69,141.04,140.61,140.88,5631.0,139.8139,140.1618,139.7344,140.0028,5631.0
2022-12-09 14:00:00,140.84,140.85,140.38,140.54,7071.0,139.963,139.9729,139.5059,139.6649,7071.0
2022-12-09 14:30:00,140.54,140.95,140.26,140.31,8949.0,139.6649,140.0723,139.3866,139.4363,8949.0
2022-12-09 15:00:00,140.38,140.49,140.06,140.41,13926.0,139.5059,139.6152,139.1879,139.5357,13926.0
2022-12-09 15:30:00,140.35,140.54,139.06,139.12,38682.0,139.4761,139.6649,138.1941,138.2537,38682.0
2022-12-12 09:30:00,141.34,143.16,141.31,143.04,99459.0,140.4599,142.2686,140.4301,142.1493,99459.0
2022-12-12 10:00:00,142.95,143.09,141.59,141.8,26112.0,142.0599,142.199,140.7083,140.917,26112.0
2022-12-12 10:30:00,141.92,142.59,141.88,142.13,24241.0,141.0363,141.7021,140.9965,141.245,24241.0
2022-12-12 11:00:00,142.05,142.24,141.58,141.6,25925.0,141.1655,141.3543,140.6984,140.7183,25925.0
2022-12-12 11:30:00,141.64,142.13,141.56,141.62,11476.0,140.758,141.245,140.6785,140.7381,11476.0
2022-12-12 12:00:00,141.69,142.12,141.56,141.75,21201.0,140.8077,141.235,140.6785,140.8673,21201.0
2022-12-12 12:30:00,141.73,142.14,141.73,141.96,9940.0,140.8475,141.2549,140.8475,141.076,9940.0
2022-12-12 13:00:00,142.04,142.06,141.32,141.37,20624.0,141.1555,141.1754,140.44,140.4897,20624.0
2022-12-12 13:30:00,141.48,141.82,141.43,141.59,7005.0,140.599,140.9369,140.5493,140.7083,7005.0
2022-12-12 14:00:00,141.59,141.62,141.27,141.47,7702.0,140.7083,140.7381,140.3903,140.5891,7702.0
2022-12-12 14:30:00,141.47,141.64,141.38,141.54,9974.0,140.5891,140.758,140.4996,140.6586,9974.0
2022-12-12 15:00:00,141.55,142.17,141.48,142.09,46406.0,140.6686,141.2847,140.599,141.2052,46406.0
2022-12-12 15:30:00,142.13,142.67,142.06,142.54,97249.0,141.245,141.7816,141.1754,141.6524,97249.0
2022-12-13 09:30:00,148.48,150.17,147.12,147.17,94698.0,147.5554,149.2349,146.2039,146.2536,94698.0
2022-12-13 10:00:00,147.25,148.82,146.8,147.78,133985.0,146.3331,147.8933,145.8859,146.8598,133985.0
2022-12-13 10:30:00,147.4,148.1,146.85,147.57,65232.0,146.4822,147.1778,145.9356,146.6511,65232.0
2022-12-13 11:00:00,147.78,148.01,146.62,146.75,32187.0,146.8598,147.0884,145.707,145.8362,32187.0
2022-12-13 11:30:00,146.83,147.22,145.19,145.55,28868.0,145.9157,146.3033,144.2859,144.6437,28868.0
2022-12-13 12:00:00,145.63,146.1,144.55,144.78,9463.0,144.7232,145.1903,143.6499,143.8785,9463.0
2022-12-13 12:30:00,144.65,145.36,144.18,144.31,31076.0,143.7493,144.4549,143.2822,143.4114,31076.0
2022-12-13 13:00:00,144.24,145.36,144.23,145.27,17642.0,143.3418,144.4549,143.3319,144.3654,17642.0
2022-12-13 13:30:00,145.29,146.72,145.29,146.72,111640.0,144.3853,145.8064,144.3853,145.8064,111640.0
2022-12-13 14:00:00,146.72,147.04,146.57,146.88,44500.0,145.8064,146.1244,145.6573,145.9654,44500.0
2022-12-13 14:30:00,146.87,147.91,146.47,146.72,52565.0,145.9555,146.989,145.5579,145.8064,52565.0
2022-12-13 15:00:00,146.69,147.18,145.87,147.08,37841.0,145.7766,146.2635,144.9617,146.1642,37841.0
2022-12-13 15:30:00,147.14,148.12,146.99,147.98,271153.0,146.2238,147.1977,146.0747,147.0585,271153.0
2022-12-14 09:30:00,147.4,148.39,146.32,147.92,12543.0,146.4822,147.466,145.4089,146.9989,12543.0
2022-12-14 10:00:00,147.75,148.54,147.75,148.34,12127.0,146.83,147.6151,146.83,147.4163,12127.0
2022-12-14 10:30:00,148.14,148.66,147.99,148.25,7148.0,147.2176,147.7343,147.0685,147.3269,7148.0
2022-12-14 11:00:00,148.32,148.46,147.46,147.47,10805.0,147.3964,147.5356,146.5418,146.5517,10805.0
2022-12-14 11:30:00,147.47,147.5,146.8,146.8,5828.0,146.5517,146.5815,145.8859,145.8859,5828.0
2022-12-14 12:00:00,146.93,147.19,146.55,146.81,29492.0,146.0151,146.2735,145.6375,145.8958,29492.0
2022-12-14 12:30:00,146.75,146.96,146.13,146.14,54631.0,145.8362,146.0449,145.2201,145.23,54631.0
2022-12-14 13:00:00,146.16,146.55,146.07,146.11,17905.0,145.2499,145.6375,145.1604,145.2002,17905.0
2022-12-14 13:30:00,146.14,147.02,146.14,146.67,14710.0,145.23,146.1045,145.23,145.7567,14710.0
2022-12-14 14:00:00,146.63,146.64,144.32,144.57,56425.0,145.717,145.7269,143.4213,143.6698,56425.0
2022-12-14 14:30:00,144.55,144.93,143.6,144.31,36134.0,143.6499,144.0275,142.7058,143.4114,36134.0
2022-12-14 15:00:00,144.25,145.65,143.77,143.86,60048.0,143.3518,144.7431,142.8748,142.9642,60048.0
2022-12-14 15:30:00,143.8,144.3,143.25,143.7,88416.0,142.9046,143.4015,142.358,142.8052,88416.0
2022-12-15 09:30:00,141.64,141.87,140.1,140.34,18857.0,140.758,140.9866,139.2276,139.4661,18857.0
2022-12-15 10:00:00,140.5,141.23,140.28,140.92,42100.0,139.6251,140.3506,139.4065,140.0425,42100.0
2022-12-15 10:30:00,140.77,141.3,140.54,140.7,20855.0,139.8934,140.4201,139.6649,139.8239,20855.0
2022-12-15 11:00:00,140.85,140.9,139.94,140.63,5738.0,139.9729,140.0226,139.0686,139.7543,5738.0
2022-12-15 11:30:00,141.01,141.16,140.59,140.84,10806.0,140.1319,140.281,139.7146,139.963,10806.0
2022-12-15 12:00:00,140.83,141.27,140.82,141.25,16484.0,139.9531,140.3903,139.9431,140.3705,16484.0
2022-12-15 12:30:00,141.29,141.38,140.74,141.05,9566.0,140.4102,140.4996,139.8636,140.1717,9566.0
2022-12-15 13:00:00,140.96,141.1,140.87,140.9,11277.0,140.0823,140.2214,139.9928,140.0226,11277.0
2022-12-15 13:30:00,140.84,141.09,140.73,141.09,8854.0,139.963,140.2114,139.8537,140.2114,8854.0
2022-12-15 14:00:00,141.1,141.25,140.97,141.23,24427.0,140.2214,140.3705,140.0922,140.3506,24427.0
2022-12-15 14:30:00,141.17,141.38,140.98,141.17,15384.0,140.291,140.4996,140.1021,140.291,15384.0
2022-12-15 15:00:00,141.13,141.28,140.75,141.27,33660.0,140.2512,140.4003,139.8736,140.3903,33660.0
2022-12-15 15:30:00,141.28,141.4,140.71,141.06,54915.0,140.4003,140.5195,139.8338,140.1816,54915.0
2022-12-16 09:30:00,139.72,141.11,139.53,140.59,174649.0,138.85,140.2313,138.6612,139.7146,174649.0
2022-12-16 10:00:00,140.61,140.93,138.77,138.82,91852.0,139.7344,140.0524,137.9059,137.9556,91852.0
2022-12-16 10:30:00,138.88,138.91,138.3,138.67,5547.0,138.0152,138.045,137.4388,137.8065,5547.0
2022-12-16 11:00:00,138.77,139.09,138.02,138.58,13505.0,137.9059,138.2239,137.1606,137.7171,13505.0
2022-12-16 11:30:00,138.72,138.83,137.44,137.44,59949.0,137.8562,137.9655,136.5842,136.5842,59949.0
2022-12-16 12:00:00,137.51,137.51,137.0,137.13,7481.0,136.6537,136.6537,136.1469,136.2761,7481.0
2022-12-16 12:30:00,137.01,137.43,136.69,136.93,7268.0,136.1569,136.5742,135.8388,136.0774,7268.0
2022-12-16 13:00:00,137.01,137.26,136.95,137.08,4645.0,136.1569,136.4053,136.0972,136.2264,4645.0
2022-12-16 13:30:00,137.16,137.28,136.87,137.13,10677.0,136.3059,136.4252,136.0177,136.2761,10677.0
2022-12-16 14:00:00,137.11,137.37,136.96,137.09,19211.0,136.2562,136.5146,136.1072,136.2364,19211.0
2022-12-16 14:30:00,137.17,137.78,136.82,137.75,13060.0,136.3159,136.9221,135.968,136.8922,13060.0
2022-12-16 15:00:00,137.75,138.34,137.43,138.07,29336.0,136.8922,137.4786,136.5742,137.2103,29336.0
2022-12-16 15:30:00,138.07,138.37,137.17,137.48,149305.0,137.2103,137.5084,136.3159,136.6239,149305.0
2022-12-19 09:30:00,138.41,139.05,137.16,137.72,38753.0,137.5481,138.1842,136.3059,136.8624,38753.0
2022-12-19 10:00:00,137.84,139.26,137.69,139.24,12802.0,136.9817,138.3928,136.8326,138.373,12802.0
2022-12-19 10:30:00,139.17,139.62,138.87,139.21,31016.0,138.3034,138.7506,138.0053,138.3432,31016.0
2022-12-19 11:00:00,139.21,139.4,138.92,139.08,11274.0,138.3432,138.532,138.055,138.214,11274.0
2022-12-19 11:30:00,139.0,139.0,138.65,138.78,7256.0,138.1345,138.1345,137.7866,137.9158,7256.0
2022-12-19 12:00:00,138.86,139.14,138.72,138.76,7715.0,137.9953,138.2736,137.8562,137.896,7715.0
2022-12-19 12:30:00,138.75,139.23,138.69,138.93,12155.0,137.886,138.363,137.8264,138.0649,12155.0
2022-12-19 13:00:00,139.0,139.12,138.81,138.89,29826.0,138.1345,138.2537,137.9456,138.0251,29826.0
2022-12-19 13:30:00,138.9,139.07,138.84,139.0,76545.0,138.0351,138.204,137.9755,138.1345,76545.0
2022-12-19 14:00:00,139.01,139.08,137.72,137.91,30583.0,138.1444,138.214,136.8624,137.0513,30583.0
2022-12-19 14:30:00,137.96,138.58,137.96,138.25,17777.0,137.1009,137.7171,137.1009,137.3891,17777.0
2022-12-19 15:00:00,138.21,138.47,137.98,138.31,32206.0,137.3494,137.6078,137.1208,137.4488,32206.0
2022-12-19 15:30:00,138.35,138.59,137.99,138.31,73643.0,137.4885,137.727,137.1308,137.4488,73643.0
2022-12-20 09:30:00,138.61,138.66,136.64,138.25,21390.0,137.7469,137.7966,135.7892,137.3891,21390.0
2022-12-20 10:00:00,138.17,139.5,138.16,139.39,46962.0,137.3096,138.6314,137.2997,138.522,46962.0
2022-12-20 10:30:00,139.38,139.41,138.95,139.18,9882.0,138.5121,138.5419,138.0848,138.3133,9882.0
2022-12-20 11:00:00,138.89,139.0,137.9,138.17,11463.0,138.0251,138.1345,137.0413,137.3096,11463.0
2022-12-20 11:30:00,138.08,138.47,138.0,138.47,11259.0,137.2202,137.6078,137.1407,137.6078,11259.0
2022-12-20 12:00:00,138.51,138.76,138.32,138.48,6560.0,137.6475,137.896,137.4587,137.6177,6560.0
2022-12-20 12:30:00,138.43,138.72,138.14,138.67,8836.0,137.568,137.8562,137.2798,137.8065,8836.0
2022-12-20 13:00:00,138.73,138.98,138.46,138.6,10580.0,137.8661,138.1146,137.5978,137.737,10580.0
2022-12-20 13:30:00,138.54,139.25,138.54,139.13,25123.0,137.6773,138.3829,137.6773,138.2637,25123.0
2022-12-20 14:00:00,139.1,139.59,139.09,139.42,10494.0,138.2338,138.7208,138.2239,138.5518,10494.0
2022-12-20 14:30:00,139.36,139.56,139.04,139.38,18738.0,138.4922,138.691,138.1742,138.5121,18738.0
2022-12-20 15:00:00,139.43,139.43,139.09,139.36,18276.0,138.5618,138.5618,138.2239,138.4922,18276.0
2022-12-20 15:30:00,139.33,139.57,139.13,139.46,113013.0,138.4624,138.7009,138.2637,138.5916,113013.0
2022-12-21 09:30:00,141.37,141.46,139.94,140.02,18172.0,140.4897,140.5791,139.0686,139.1481,18172.0
2022-12-21 10:00:00,140.06,140.91,140.06,140.88,13990.0,139.1879,140.0326,139.1879,140.0028,13990.0
2022-12-21 10:30:00,141.0,142.99,140.98,142.96,18044.0,140.122,142.0996,140.1021,142.0698,18044.0
2022-12-21 11:00:00,142.94,144.0,142.94,143.59,45341.0,142.0499,143.1033,142.0499,142.6959,45341.0
2022-12-21 11:30:00,143.69,143.9,143.25,143.63,12265.0,142.7953,143.004,142.358,142.7356,12265.0
2022-12-21 12:00:00,143.64,143.73,143.1,143.39,12279.0,142.7456,142.835,142.2089,142.4971,12279.0
2022-12-21 12:30:00,143.23,143.58,143.12,143.56,20599.0,142.3381,142.6859,142.2288,142.6661,20599.0
2022-12-21 13:00:00,143.56,143.72,143.16,143.25,7772.0,142.6661,142.8251,142.2686,142.358,7772.0
2022-12-21 13:30:00,143.16,143.35,143.04,143.18,6935.0,142.2686,142.4574,142.1493,142.2884,6935.0
2022-12-21 14:00:00,143.21,143.41,142.76,142.76,7563.0,142.3182,142.517,141.8711,141.8711,7563.0
2022-12-21 14:30:00,142.79,142.95,142.23,142.42,6297.0,141.9009,142.0599,141.3444,141.5332,6297.0
2022-12-21 15:00:00,142.37,142.53,142.14,142.22,8690.0,141.4835,141.6425,141.2549,141.3344,8690.0
2022-12-21 15:30:00,142.21,142.55,141.96,142.19,66956.0,141.3245,141.6624,141.076,141.3046,66956.0
2022-12-22 09:30:00,140.61,140.92,139.85,140.92,11398.0,139.7344,140.0425,138.9792,140.0425,11398.0
2022-12-22 10:00:00,140.8,141.22,140.53,140.78,6112.0,139.9233,140.3406,139.6549,139.9034,6112.0
2022-12-22 10:30:00,140.67,140.82,140.24,140.79,16855.0,139.7941,139.9431,139.3667,139.9133,16855.0
2022-12-22 11:00:00,140.51,140.62,140.26,140.27,3050.0,139.6351,139.7444,139.3866,139.3966,3050.0
2022-12-22 11:30:00,140.25,140.46,139.75,139.81,5940.0,139.3767,139.5854,138.8798,138.9394,5940.0
2022-12-22 12:00:00,139.82,139.96,138.99,139.01,3471.0,138.9494,139.0885,138.1245,138.1444,3471.0
2022-12-22 12:30:00,139.07,139.18,138.76,139.13,4198.0,138.204,138.3133,137.896,138.2637,4198.0
2022-12-22 13:00:00,139.04,139.15,138.48,139.0,9069.0,138.1742,138.2835,137.6177,138.1345,9069.0
2022-12-22 13:30:00,138.91,139.14,138.7,139.03,6485.0,138.045,138.2736,137.8363,138.1643,6485.0
2022-12-22 14:00:00,139.06,139.78,138.97,139.78,8905.0,138.1941,138.9096,138.1047,138.9096,8905.0
2022-12-22 14:30:00,139.8,140.16,139.49,140.04,4221.0,138.9295,139.2872,138.6214,139.168,4221.0
2022-12-22 15:00:00,140.1,140.93,140.07,140.93,7069.0,139.2276,140.0524,139.1978,140.0524,7069.0
2022-12-22 15:30:00,141.0,141.41,140.56,141.41,36778.0,140.122,140.5295,139.6848,140.5295,36778.0
2022-12-23 09:30:00,141.12,141.12,139.59,139.86,14015.0,140.2413,140.2413,138.7208,138.9891,14015.0
2022-12-23 10:00:00,140.1,141.02,139.97,140.58,28299.0,139.2276,140.1419,139.0984,139.7046,28299.0
2022-12-23 10:30:00,140.6,141.08,140.13,140.19,10449.0,139.7245,140.2015,139.2574,139.3171,10449.0
2022-12-23 11:00:00,140.18,140.63,140.15,140.5,10129.0,139.3071,139.7543,139.2773,139.6251,10129.0
2022-12-23 11:30:00,140.5,140.85,140.5,140.62,12138.0,139.6251,139.9729,139.6251,139.7444,12138.0
2022-12-23 12:00:00,140.63,141.04,140.61,141.04,8268.0,139.7543,140.1618,139.7344,140.1618,8268.0
2022-12-23 12:30:00,140.91,141.07,140.55,140.84,8861.0,140.0326,140.1916,139.6748,139.963,8861.0
2022-12-23 13:00:00,140.89,141.0,140.33,140.38,6576.0,140.0127,140.122,139.4562,139.5059,6576.0
2022-12-23 13:30:00,140.36,140.43,139.82,139.95,6722.0,139.486,139.5556,138.9494,139.0785,6722.0
2022-12-23 14:00:00,139.86,140.36,139.82,140.34,5150.0,138.9891,139.486,138.9494,139.4661,5150.0
2022-12-23 14:30:00,140.42,140.54,140.36,140.41,8244.0,139.5456,139.6649,139.486,139.5357,8244.0
2022-12-23 15:00:00,140.48,140.76,140.2,140.32,7289.0,139.6052,139.8835,139.327,139.4462,7289.0
2022-12-23 15:30:00,140.26,140.63,139.9,140.63,40621.0,139.3866,139.7543,139.0289,139.7543,40621.0
2022-12-27 09:30:00,140.25,140.7,138.5,139.36,29407.0,139.3767,139.8239,137.6376,138.4922,29407.0
2022-12-27 10:00:00,139.65,140.69,139.06,140.59,8653.0,138.7804,139.8139,138.1941,139.7146,8653.0
2022-12-27 10:30:00,140.49,140.82,140.23,140.32,7645.0,139.6152,139.9431,139.3568,139.4462,7645.0
2022-12-27 11:00:00,140.43,140.44,140.07,140.41,8028.0,139.5556,139.5655,139.1978,139.5357,8028.0
2022-12-27 11:30:00,140.58,140.58,139.94,139.94,3059.0,139.7046,139.7046,139.0686,139.0686,3059.0
2022-12-27 12:00:00,140.07,140.39,139.93,139.93,3396.0,139.1978,139.5158,139.0587,139.0587,3396.0
2022-12-27 12:30:00,139.95,140.14,139.74,139.91,3993.0,139.0785,139.2674,138.8699,139.0388,3993.0
2022-12-27 13:00:00,140.06,140.24,139.94,139.99,4170.0,139.1879,139.3667,139.0686,139.1183,4170.0
2022-12-27 13:30:00,139.94,140.04,139.25,139.25,3262.0,139.0686,139.168,138.3829,138.3829,3262.0
2022-12-27 14:00:00,139.46,139.81,139.37,139.53,6404.0,138.5916,138.9394,138.5022,138.6612,6404.0
2022-12-27 14:30:00,139.45,139.7,139.36,139.54,5235.0,138.5817,138.8301,138.4922,138.6711,5235.0
2022-12-27 15:00:00,139.56,139.98,139.56,139.98,6940.0,138.691,139.1084,138.691,139.1084,6940.0
2022-12-27 15:30:00,139.98,140.38,139.86,140.2,48364.0,139.1084,139.5059,138.9891,139.327,48364.0
2022-12-28 09:30:00,140.23,141.26,140.23,140.66,6542.0,139.3568,140.3804,139.3568,139.7841,6542.0
2022-12-28 10:00:00,141.02,141.21,140.15,140.16,8298.0,140.1419,140.3307,139.2773,139.2872,8298.0
2022-12-28 10:30:00,140.14,140.27,139.77,139.79,10159.0,139.2674,139.3966,138.8997,138.9195,10159.0
2022-12-28 11:00:00,139.71,139.71,138.98,138.98,6737.0,138.84,138.84,138.1146,138.1146,6737.0
2022-12-28 11:30:00,138.97,139.01,138.44,138.44,4260.0,138.1047,138.1444,137.578,137.578,4260.0
2022-12-28 12:00:00,138.47,138.47,138.03,138.47,9071.0,137.6078,137.6078,137.1705,137.6078,9071.0
2022-12-28 12:30:00,138.55,139.17,138.43,139.17,12617.0,137.6873,138.3034,137.568,138.3034,12617.0
2022-12-28 13:00:00,139.12,139.73,139.09,139.63,21507.0,138.2537,138.8599,138.2239,138.7605,21507.0
2022-12-28 13:30:00,139.6,139.6,138.76,138.8,10707.0,138.7307,138.7307,137.896,137.9357,10707.0
2022-12-28 14:00:00,138.79,139.26,138.79,139.15,16312.0,137.9258,138.3928,137.9258,138.2835,16312.0
2022-12-28 14:30:00,139.21,139.33,138.98,139.11,15705.0,138.3432,138.4624,138.1146,138.2438,15705.0
2022-12-28 15:00:00,139.09,139.1,138.43,138.51,16804.0,138.2239,138.2338,137.568,137.6475,16804.0
2022-12-28 15:30:00,138.52,138.63,137.92,138.0,63037.0,137.6575,137.7668,137.0612,137.1407,63037.0
2022-12-29 09:30:00,139.62,141.0,138.96,140.73,12267.0,138.7506,140.122,138.0947,139.8537,12267.0
2022-12-29 10:00:00,141.0,141.5,140.84,141.44,6229.0,140.122,140.6189,139.963,140.5593,6229.0
2022-12-29 10:30:00,141.58,142.24,141.58,141.9,8888.0,140.6984,141.3543,140.6984,141.0164,8888.0
2022-12-29 11:00:00,141.91,141.96,141.47,141.91,5582.0,141.0263,141.076,140.5891,141.0263,5582.0
2022-12-29 11:30:00,142.13,142.56,142.13,142.53,3725.0,141.245,141.6723,141.245,141.6425,3725.0
2022-12-29 12:00:00,142.75,142.75,142.55,142.56,5593.0,141.8611,141.8611,141.6624,141.6723,5593.0
2022-12-29 12:30:00,142.6,142.83,142.51,142.69,4710.0,141.712,141.9406,141.6226,141.8015,4710.0
2022-12-29 13:00:00,142.7,143.01,142.66,142.8,8615.0,141.8114,142.1195,141.7717,141.9108,8615.0
2022-12-29 13:30:00,142.69,142.94,142.66,142.72,4837.0,141.8015,142.0499,141.7717,141.8313,4837.0
2022-12-29 14:00:00,142.71,143.02,142.62,142.63,5360.0,141.8214,142.1294,141.7319,141.7419,5360.0
2022-12-29 14:30:00,142.57,142.83,142.46,142.52,7842.0,141.6822,141.9406,141.5729,141.6325,7842.0
2022-12-29 15:00:00,142.56,142.81,142.4,142.48,9565.0,141.6723,141.9207,141.5133,141.5928,9565.0
2022-12-29 15:30:00,142.43,142.96,142.43,142.79,40921.0,141.5431,142.0698,141.5431,141.9009,40921.0
2022-12-30 09:30:00,142.11,142.11,140.08,140.69,8923.0,141.2251,141.2251,139.2077,139.8139,8923.0
2022-12-30 10:00:00,140.94,140.94,140.37,140.66,4770.0,140.0624,140.0624,139.4959,139.7841,4770.0
2022-12-30 10:30:00,140.61,140.61,139.77,139.94,15887.0,139.7344,139.7344,138.8997,139.0686,15887.0
2022-12-30 11:00:00,139.87,140.03,139.71,139.87,4657.0,138.999,139.1581,138.84,138.999,4657.0
2022-12-30 11:30:00,139.69,140.25,139.54,140.01,12903.0,138.8202,139.3767,138.6711,139.1382,12903.0
2022-12-30 12:00:00,139.87,139.87,139.54,139.55,4917.0,138.999,138.999,138.6711,138.681,4917.0
2022-12-30 12:30:00,139.6,139.73,139.42,139.72,7230.0,138.7307,138.8599,138.5518,138.85,7230.0
2022-12-30 13:00:00,139.78,139.78,138.62,138.92,5516.0,138.9096,138.9096,137.7568,138.055,5516.0
2022-12-30 13:30:00,139.07,139.31,138.93,138.99,7158.0,138.204,138.4425,138.0649,138.1245,7158.0
2022-12-30 14:00:00,138.92,138.92,138.3,138.6,12672.0,138.055,138.055,137.4388,137.737,12672.0
2022-12-30 14:30:00,138.58,138.71,138.42,138.71,12020.0,137.7171,137.8463,137.5581,137.8463,12020.0
2022-12-30 15:00:00,138.71,139.44,138.71,139.17,29414.0,137.8463,138.5717,137.8463,138.3034,29414.0
2022-12-30 15:30:00,139.15,140.39,139.15,140.16,52872.0,138.2835,139.5158,138.2835,139.2872,52872.0
2023-01-03 09:30:00,141.91,143.12,140.53,140.53,22166.0,141.0263,142.2288,139.6549,139.6549,22166.0
2023-01-03 10:00:00,140.93,140.99,139.77,139.96,12122.0,140.0524,140.1121,138.8997,139.0885,12122.0
2023-01-03 10:30:00,139.88,140.76,139.54,140.76,10836.0,139.009,139.8835,138.6711,139.8835,10836.0
2023-01-03 11:00:00,140.92,141.28,140.06,140.47,28028.0,140.0425,140.4003,139.1879,139.5953,28028.0
2023-01-03 11:30:00,140.44,140.52,139.9,140.32,9331.0,139.5655,139.645,139.0289,139.4462,9331.0
2023-01-03 12:00:00,140.38,140.43,139.87,140.01,11857.0,139.5059,139.5556,138.999,139.1382,11857.0
2023-01-03 12:30:00,140.11,140.48,139.34,139.61,33529.0,139.2376,139.6052,138.4723,138.7407,33529.0
2023-01-03 13:00:00,139.69,139.81,139.21,139.74,20800.0,138.8202,138.9394,138.3432,138.8699,20800.0
2023-01-03 13:30:00,139.75,140.39,139.74,140.19,46037.0,138.8798,139.5158,138.8699,139.3171,46037.0
2023-01-03 14:00:00,140.26,140.3,139.82,140.16,53070.0,139.3866,139.4264,138.9494,139.2872,53070.0
2023-01-03 14:30:00,140.15,140.94,139.94,140.74,50750.0,139.2773,140.0624,139.0686,139.8636,50750.0
2023-01-03 15:00:00,140.74,140.98,140.44,140.62,121902.0,139.8636,140.1021,139.5655,139.7444,121902.0
2023-01-03 15:30:00,140.58,141.25,140.53,141.1,101228.0,139.7046,140.3705,139.6549,140.2214,101228.0
2023-01-04 09:30:00,142.79,144.21,142.42,142.8,70334.0,141.9009,143.312,141.5332,141.9108,70334.0
2023-01-04 10:00:00,142.57,142.86,141.19,141.45,13590.0,141.6822,141.9704,140.3108,140.5692,13590.0
2023-01-04 10:30:00,141.39,142.0,141.15,141.91,8215.0,140.5096,141.1158,140.2711,141.0263,8215.0
2023-01-04 11:00:00,141.91,142.36,141.54,142.32,7107.0,141.0263,141.4735,140.6586,141.4338,7107.0
2023-01-04 11:30:00,142.35,143.44,142.35,143.35,19566.0,141.4636,142.5468,141.4636,142.4574,19566.0
2023-01-04 12:00:00,143.39,143.41,143.0,143.04,13328.0,142.4971,142.517,142.1096,142.1493,13328.0
2023-01-04 12:30:00,143.09,143.77,143.03,143.27,14208.0,142.199,142.8748,142.1394,142.3779,14208.0
2023-01-04 13:00:00,143.19,143.19,142.73,143.03,13289.0,142.2984,142.2984,141.8412,142.1394,13289.0
2023-01-04 13:30:00,143.03,143.4,142.48,142.67,19437.0,142.1394,142.5071,141.5928,141.7816,19437.0
2023-01-04 14:00:00,142.5,143.05,141.7,141.7,15919.0,141.6127,142.1592,140.8177,140.8177,15919.0
2023-01-04 14:30:00,141.63,142.59,141.63,142.59,10503.0,140.7481,141.7021,140.7481,141.7021,10503.0
2023-01-04 15:00:00,142.69,142.82,142.19,142.25,12296.0,141.8015,141.9307,141.3046,141.3642,12296.0
2023-01-04 15:30:00,142.19,142.41,141.06,142.29,105532.0,141.3046,141.5232,140.1816,141.404,105532.0
2023-01-05 09:30:00,140.24,141.06,138.62,139.5,35200.0,139.3667,140.1816,137.7568,138.6314,35200.0
2023-01-05 10:00:00,139.54,140.44,139.54,139.81,20393.0,138.6711,139.5655,138.6711,138.9394,20393.0
2023-01-05 10:30:00,139.71,140.41,139.53,139.56,11443.0,138.84,139.5357,138.6612,138.691,11443.0
2023-01-05 11:00:00,139.75,139.87,138.71,138.9,15529.0,138.8798,138.999,137.8463,138.0351,15529.0
2023-01-05 11:30:00,138.9,139.11,138.6,138.6,10690.0,138.0351,138.2438,137.737,137.737,10690.0
2023-01-05 12:00:00,138.62,139.1,138.53,138.93,13189.0,137.7568,138.2338,137.6674,138.0649,13189.0
2023-01-05 12:30:00,138.94,139.17,138.63,138.85,13734.0,138.0748,138.3034,137.7668,137.9854,13734.0
2023-01-05 13:00:00,138.85,139.8,138.72,139.49,22044.0,137.9854,138.9295,137.8562,138.6214,22044.0
2023-01-05 13:30:00,139.54,139.82,139.14,139.17,20886.0,138.6711,138.9494,138.2736,138.3034,20886.0
2023-01-05 14:00:00,139.16,139.41,138.79,138.79,22045.0,138.2935,138.5419,137.9258,137.9258,22045.0
2023-01-05 14:30:00,138.9,139.75,138.88,139.13,51590.0,138.0351,138.8798,138.0152,138.2637,51590.0
2023-01-05 15:00:00,139.05,139.05,138.3,138.7,46420.0,138.1842,138.1842,137.4388,137.8363,46420.0
2023-01-05 15:30:00,138.68,138.84,138.2,138.76,111109.0,137.8165,137.9755,137.3394,137.896,111109.0
2023-01-06 09:30:00,140.53,140.53,132.8,132.93,71260.0,139.6549,139.6549,131.9731,132.1023,71260.0
2023-01-06 10:00:00,133.5,134.25,131.02,131.52,67580.0,132.6687,133.414,130.2042,130.701,67580.0
2023-01-06 10:30:00,131.55,132.81,131.51,132.54,36489.0,130.7309,131.983,130.6911,131.7147,36489.0
2023-01-06 11:00:00,132.57,132.85,131.62,132.68,28292.0,131.7445,132.0228,130.8004,131.8538,28292.0
2023-01-06 11:30:00,132.68,133.13,132.33,133.04,30630.0,131.8538,132.301,131.506,132.2116,30630.0
2023-01-06 12:00:00,133.04,133.4,132.08,132.08,18335.0,132.2116,132.5693,131.2576,131.2576,18335.0
2023-01-06 12:30:00,132.13,132.54,131.56,132.47,32881.0,131.3072,131.7147,130.7408,131.6451,32881.0
2023-01-06 13:00:00,132.45,133.16,132.26,133.02,18922.0,131.6253,132.3308,131.4364,132.1917,18922.0
2023-01-06 13:30:00,133.05,134.49,133.04,134.44,32422.0,132.2215,133.6525,132.2116,133.6029,32422.0
2023-01-06 14:00:00,134.56,135.5,134.56,134.94,80845.0,133.7221,134.6563,133.7221,134.0997,80845.0
2023-01-06 14:30:00,134.94,135.05,133.93,134.08,64807.0,134.0997,134.2091,133.096,133.2451,64807.0
2023-01-06 15:00:00,134.08,134.38,133.32,133.42,62009.0,133.2451,133.5432,132.4898,132.5892,62009.0
2023-01-06 15:30:00,133.51,133.8,133.16,133.53,154492.0,132.6786,132.9668,132.3308,132.6985,154492.0
2023-01-09 09:30:00,135.12,135.95,134.13,135.41,19234.0,134.2786,135.1035,133.2948,134.5668,19234.0
2023-01-09 10:00:00,135.39,135.93,135.28,135.86,11075.0,134.5469,135.0836,134.4376,135.014,11075.0
2023-01-09 10:30:00,135.87,136.45,135.58,135.65,9828.0,135.024,135.6003,134.7358,134.8053,9828.0
2023-01-09 11:00:00,135.63,136.06,135.39,135.66,9707.0,134.7854,135.2128,134.5469,134.8153,9707.0
2023-01-09 11:30:00,135.84,136.01,135.54,135.57,11430.0,134.9941,135.1631,134.696,134.7258,11430.0
2023-01-09 12:00:00,135.62,135.62,135.17,135.44,14744.0,134.7755,134.7755,134.3283,134.5966,14744.0
2023-01-09 12:30:00,135.41,135.79,134.73,135.07,19568.0,134.5668,134.9445,133.8911,134.2289,19568.0
2023-01-09 13:00:00,135.04,135.84,134.89,135.72,20457.0,134.1991,134.9941,134.0501,134.8749,20457.0
2023-01-09 13:30:00,135.61,135.61,134.45,134.5,17698.0,134.7656,134.7656,133.6128,133.6625,17698.0
2023-01-09 14:00:00,134.48,134.88,134.27,134.84,15914.0,133.6426,134.0401,133.4339,134.0004,15914.0
2023-01-09 14:30:00,134.75,134.82,134.26,134.26,14078.0,133.9109,133.9805,133.424,133.424,14078.0
2023-01-09 15:00:00,134.18,134.24,133.52,133.56,24336.0,133.3445,133.4041,132.6886,132.7283,24336.0
2023-01-09 15:30:00,133.52,133.91,133.08,133.89,98235.0,132.6886,133.0762,132.2513,133.0563,98235.0
2023-01-10 09:30:00,134.39,138.47,133.86,138.34,43031.0,133.5532,137.6078,133.0265,137.4786,43031.0
2023-01-10 10:00:00,138.48,140.54,138.46,138.66,51089.0,137.6177,139.6649,137.5978,137.7966,51089.0
2023-01-10 10:30:00,138.68,139.14,137.99,138.43,29007.0,137.8165,138.2736,137.1308,137.568,29007.0
2023-01-10 11:00:00,138.33,138.78,137.94,138.01,72253.0,137.4686,137.9158,137.0811,137.1506,72253.0
2023-01-10 11:30:00,138.15,138.2,137.02,137.37,98456.0,137.2898,137.3394,136.1668,136.5146,98456.0
2023-01-10 12:00:00,137.25,137.25,132.5,133.08,196507.0,136.3954,136.3954,131.6749,132.2513,196507.0
2023-01-10 12:30:00,133.08,135.51,132.26,135.5,68604.0,132.2513,134.6662,131.4364,134.6563,68604.0
2023-01-10 13:00:00,135.44,135.53,133.04,133.13,48313.0,134.5966,134.6861,132.2116,132.301,48313.0
2023-01-10 13:30:00,133.12,134.04,132.77,134.04,41170.0,132.2911,133.2053,131.9433,133.2053,41170.0
2023-01-10 14:00:00,134.01,135.07,133.89,135.01,44135.0,133.1755,134.2289,133.0563,134.1693,44135.0
2023-01-10 14:30:00,135.1,135.1,133.69,134.17,53632.0,134.2587,134.2587,132.8575,133.3345,53632.0
2023-01-10 15:00:00,134.22,134.23,133.16,133.27,48641.0,133.3842,133.3942,132.3308,132.4401,48641.0
2023-01-10 15:30:00,133.26,133.87,132.98,133.35,227672.0,132.4302,133.0364,132.1519,132.5196,227672.0
2023-01-11 09:30:00,134.27,134.99,128.91,134.32,154201.0,133.4339,134.1494,128.1073,133.4836,154201.0
2023-01-11 10:00:00,134.5,137.79,134.5,137.69,37560.0,133.6625,136.932,133.6625,136.8326,37560.0
2023-01-11 10:30:00,137.69,137.72,135.48,135.58,71270.0,136.8326,136.8624,134.6364,134.7358,71270.0
2023-01-11 11:00:00,135.65,136.0,134.89,135.11,74778.0,134.8053,135.1531,134.0501,134.2687,74778.0
2023-01-11 11:30:00,135.11,135.45,134.98,135.14,33103.0,134.2687,134.6066,134.1395,134.2985,33103.0
2023-01-11 12:00:00,135.2,135.73,134.88,135.62,42564.0,134.3581,134.8848,134.0401,134.7755,42564.0
2023-01-11 12:30:00,135.53,135.53,134.84,135.1,33981.0,134.6861,134.6861,134.0004,134.2587,33981.0
2023-01-11 13:00:00,135.09,135.27,134.87,135.02,118204.0,134.2488,134.4277,134.0302,134.1792,118204.0
2023-01-11 13:30:00,135.03,135.2,134.63,134.83,59947.0,134.1892,134.3581,133.7917,133.9904,59947.0
2023-01-11 14:00:00,134.81,135.03,134.71,134.96,19710.0,133.9706,134.1892,133.8712,134.1196,19710.0
2023-01-11 14:30:00,134.97,135.75,134.97,135.21,88401.0,134.1296,134.9047,134.1296,134.3681,88401.0
2023-01-11 15:00:00,135.13,135.14,134.68,134.68,27800.0,134.2886,134.2985,133.8414,133.8414,27800.0
2023-01-11 15:30:00,134.67,135.55,134.28,135.52,218247.0,133.8314,134.7059,133.4439,134.6761,218247.0
2023-01-12 09:30:00,135.46,135.46,131.23,131.67,72570.0,134.6165,134.6165,130.4128,130.8501,72570.0
2023-01-12 10:00:00,131.82,133.28,131.5,132.78,108869.0,130.9992,132.4501,130.6812,131.9532,108869.0
2023-01-12 10:30:00,132.75,134.08,132.45,133.06,33891.0,131.9234,133.2451,131.6253,132.2315,33891.0
2023-01-12 11:00:00,132.74,133.73,132.25,132.67,70524.0,131.9134,132.8973,131.4265,131.8439,70524.0
2023-01-12 11:30:00,132.8,133.17,132.64,132.94,24183.0,131.9731,132.3408,131.8141,132.1122,24183.0
2023-01-12 12:00:00,132.9,133.44,132.88,132.97,73923.0,132.0724,132.6091,132.0526,132.142,73923.0
2023-01-12 12:30:00,132.98,133.3,132.71,132.96,28523.0,132.1519,132.47,131.8836,132.1321,28523.0
2023-01-12 13:00:00,132.92,133.27,132.31,132.39,60884.0,132.0923,132.4401,131.4861,131.5656,60884.0
2023-01-12 13:30:00,132.47,133.26,132.16,133.12,35410.0,131.6451,132.4302,131.3371,132.2911,35410.0
2023-01-12 14:00:00,133.12,133.12,132.47,132.59,21670.0,132.2911,132.2911,131.6451,131.7644,21670.0
2023-01-12 14:30:00,132.58,132.85,132.17,132.33,21937.0,131.7544,132.0228,131.347,131.506,21937.0
2023-01-12 15:00:00,132.34,132.88,132.05,132.7,116844.0,131.5159,132.0526,131.2277,131.8737,116844.0
2023-01-12 15:30:00,132.7,132.88,132.0,132.17,193036.0,131.8737,132.0526,131.1781,131.347,193036.0
2023-01-13 09:30:00,130.93,131.08,128.79,129.56,126333.0,130.1147,130.2638,127.988,128.7532,126333.0
2023-01-13 10:00:00,129.55,130.66,128.43,128.59,87170.0,128.7433,129.8464,127.6303,127.7893,87170.0
2023-01-13 10:30:00,128.66,129.13,128.12,129.0,67429.0,127.8588,128.3259,127.3222,128.1967,67429.0
2023-01-13 11:00:00,128.99,129.28,128.67,128.93,84306.0,128.1868,128.475,127.8688,128.1272,84306.0
2023-01-13 11:30:00,128.97,129.07,128.48,129.05,35601.0,128.1669,128.2663,127.68,128.2464,35601.0
2023-01-13 12:00:00,129.05,129.8,128.99,129.75,73971.0,128.2464,128.9918,128.1868,128.9421,73971.0
2023-01-13 12:30:00,129.77,130.57,129.74,130.57,26577.0,128.9619,129.757,128.9321,129.757,26577.0
2023-01-13 13:00:00,130.5,130.77,130.11,130.11,26793.0,129.6874,129.9557,129.2998,129.2998,26793.0
2023-01-13 13:30:00,129.91,131.71,129.82,131.69,32492.0,129.1011,130.8899,129.0116,130.87,32492.0
2023-01-13 14:00:00,131.72,132.37,131.47,132.27,43616.0,130.8998,131.5457,130.6514,131.4464,43616.0
2023-01-13 14:30:00,132.34,133.06,132.34,133.06,35404.0,131.5159,132.2315,131.5159,132.2315,35404.0
2023-01-13 15:00:00,133.0,133.55,132.84,133.46,44836.0,132.1718,132.7184,132.0128,132.629,44836.0
2023-01-13 15:30:00,133.46,134.25,133.46,133.78,133380.0,132.629,133.414,132.629,132.947,133380.0
2023-01-17 09:30:00,133.81,134.39,133.19,134.15,31334.0,132.9768,133.5532,132.3606,133.3147,31334.0
2023-01-17 10:00:00,134.25,135.44,134.1,135.19,23060.0,133.414,134.5966,133.265,134.3482,23060.0
2023-01-17 10:30:00,135.2,135.2,134.41,134.5,79706.0,134.3581,134.3581,133.573,133.6625,79706.0
2023-01-17 11:00:00,134.31,135.0,134.07,134.96,35268.0,133.4737,134.1594,133.2352,134.1196,35268.0
2023-01-17 11:30:00,134.83,134.96,134.57,134.83,21668.0,133.9904,134.1196,133.732,133.9904,21668.0
2023-01-17 12:00:00,134.77,134.92,133.86,133.94,23657.0,133.9308,134.0799,133.0265,133.106,23657.0
2023-01-17 12:30:00,133.9,134.22,133.83,133.83,20117.0,133.0662,133.3842,132.9967,132.9967,20117.0
2023-01-17 13:00:00,133.89,133.95,133.31,133.31,10941.0,133.0563,133.1159,132.4799,132.4799,10941.0
2023-01-17 13:30:00,133.4,133.68,133.31,133.42,12834.0,132.5693,132.8476,132.4799,132.5892,12834.0
2023-01-17 14:00:00,133.51,133.66,133.01,133.02,12059.0,132.6786,132.8277,132.1818,132.1917,12059.0
2023-01-17 14:30:00,133.03,133.26,132.87,132.99,21769.0,132.2016,132.4302,132.0426,132.1619,21769.0
2023-01-17 15:00:00,133.04,133.29,132.88,133.02,19513.0,132.2116,132.46,132.0526,132.1917,19513.0
2023-01-17 15:30:00,133.0,133.15,132.41,132.44,76053.0,132.1718,132.3209,131.5855,131.6153,76053.0
2023-01-18 09:30:00,132.65,134.63,132.65,134.09,18621.0,131.824,133.7917,131.824,133.255,18621.0
2023-01-18 10:00:00,134.16,135.19,134.16,134.84,24489.0,133.3246,134.3482,133.3246,134.0004,24489.0
2023-01-18 10:30:00,134.81,134.82,133.81,134.3,35072.0,133.9706,133.9805,132.9768,133.4637,35072.0
2023-01-18 11:00:00,134.27,134.48,133.83,134.03,11317.0,133.4339,133.6426,132.9967,133.1954,11317.0
2023-01-18 11:30:00,133.94,134.03,133.61,133.65,9890.0,133.106,133.1954,132.778,132.8178,9890.0
2023-01-18 12:00:00,133.7,133.71,132.99,133.03,9235.0,132.8675,132.8774,132.1619,132.2016,9235.0
2023-01-18 12:30:00,133.08,133.08,132.37,132.57,14682.0,132.2513,132.2513,131.5457,131.7445,14682.0
2023-01-18 13:00:00,132.62,133.02,132.4,133.02,11141.0,131.7942,132.1917,131.5756,132.1917,11141.0
2023-01-18 13:30:00,132.91,134.25,132.88,133.91,14503.0,132.0824,133.414,132.0526,133.0762,14503.0
2023-01-18 14:00:00,133.87,133.98,133.46,133.56,7882.0,133.0364,133.1457,132.629,132.7283,7882.0
2023-01-18 14:30:00,133.47,133.5,133.09,133.38,6056.0,132.6389,132.6687,132.2613,132.5495,6056.0
2023-01-18 15:00:00,133.29,133.3,132.91,133.05,8261.0,132.46,132.47,132.0824,132.2215,8261.0
2023-01-18 15:30:00,133.05,133.06,131.91,132.58,98121.0,132.2215,132.2315,131.0886,131.7544,98121.0
2023-01-19 09:30:00,131.16,133.14,131.16,132.09,36127.0,130.4119,132.3806,130.4119,131.3366,36127.0
2023-01-19 10:00:00,132.05,132.17,130.64,131.68,15348.0,131.2968,131.4161,129.8948,130.9289,15348.0
2023-01-19 10:30:00,131.67,131.67,130.74,130.75,13927.0,130.919,130.919,129.9943,130.0042,13927.0
2023-01-19 11:00:00,130.77,131.49,130.59,131.46,9754.0,130.0241,130.74,129.8451,130.7102,9754.0
2023-01-19 11:30:00,131.47,131.71,131.1,131.71,7088.0,130.7201,130.9587,130.3522,130.9587,7088.0
2023-01-19 12:00:00,131.92,132.33,131.9,132.33,7210.0,131.1675,131.5752,131.1477,131.5752,7210.0
2023-01-19 12:30:00,132.34,132.44,132.03,132.28,7216.0,131.5851,131.6846,131.2769,131.5255,7216.0
2023-01-19 13:00:00,132.37,132.72,132.34,132.62,5374.0,131.615,131.963,131.5851,131.8636,5374.0
2023-01-19 13:30:00,132.64,133.21,132.46,132.47,5906.0,131.8834,132.4502,131.7045,131.7144,5906.0
2023-01-19 14:00:00,132.56,133.03,132.36,133.03,6561.0,131.8039,132.2712,131.605,132.2712,6561.0
2023-01-19 14:30:00,132.98,133.14,132.9,133.0,5726.0,132.2215,132.3806,132.142,132.2414,5726.0
2023-01-19 15:00:00,132.97,133.57,132.92,133.57,8043.0,132.2116,132.8081,132.1618,132.8081,8043.0
2023-01-19 15:30:00,133.62,133.62,132.98,133.0,60506.0,132.8578,132.8578,132.2215,132.2414,60506.0
2023-01-20 09:30:00,133.3,133.91,132.03,133.58,68728.0,132.5397,133.1462,131.2769,132.8181,68728.0
2023-01-20 10:00:00,133.19,133.91,132.79,133.83,19668.0,132.4303,133.1462,132.0326,133.0666,19668.0
2023-01-20 10:30:00,133.88,134.99,133.76,134.99,33320.0,133.1164,134.22,132.997,134.22,33320.0
2023-01-20 11:00:00,134.94,135.29,134.79,134.95,23609.0,134.1703,134.5183,134.0212,134.1803,23609.0
2023-01-20 11:30:00,134.93,135.35,134.65,134.73,22748.0,134.1604,134.578,133.882,133.9615,22748.0
2023-01-20 12:00:00,134.78,135.53,134.75,135.47,13408.0,134.0112,134.757,133.9814,134.6973,13408.0
2023-01-20 12:30:00,135.39,135.41,134.97,135.03,20397.0,134.6178,134.6376,134.2001,134.2598,20397.0
2023-01-20 13:00:00,135.07,135.6,134.93,135.58,31103.0,134.2996,134.8266,134.1604,134.8067,31103.0
2023-01-20 13:30:00,135.58,136.47,135.54,136.27,29164.0,134.8067,135.6916,134.7669,135.4927,29164.0
2023-01-20 14:00:00,136.26,136.88,136.2,136.85,11977.0,135.4828,136.0993,135.4231,136.0694,11977.0
2023-01-20 14:30:00,136.83,136.9,136.24,136.88,15066.0,136.0495,136.1191,135.4629,136.0993,15066.0
2023-01-20 15:00:00,136.88,137.57,136.88,137.02,28749.0,136.0993,136.7853,136.0993,136.2385,28749.0
2023-01-20 15:30:00,137.07,137.84,136.87,137.8,98171.0,136.2882,137.0538,136.0893,137.014,98171.0
2023-01-23 09:30:00,137.73,139.23,137.52,139.1,20006.0,136.9444,138.4358,136.7356,138.3066,20006.0
2023-01-23 10:00:00,139.11,139.75,139.11,139.63,31545.0,138.3165,138.9529,138.3165,138.8336,31545.0
2023-01-23 10:30:00,139.66,140.42,139.66,140.38,27088.0,138.8634,139.6191,138.8634,139.5793,27088.0
2023-01-23 11:00:00,140.38,141.47,140.37,141.04,27367.0,139.5793,140.6631,139.5693,140.2355,27367.0
2023-01-23 11:30:00,141.03,142.08,141.03,142.08,22749.0,140.2256,141.2696,140.2256,141.2696,22749.0
2023-01-23 12:00:00,142.07,142.1,141.37,141.94,18685.0,141.2597,141.2895,140.5636,141.1304,18685.0
2023-01-23 12:30:00,142.02,142.43,141.95,142.4,16262.0,141.2099,141.6176,141.1403,141.5878,16262.0
2023-01-23 13:00:00,142.4,142.55,141.62,141.64,18508.0,141.5878,141.7369,140.8122,140.8321,18508.0
2023-01-23 13:30:00,141.66,142.45,141.65,141.81,14615.0,140.852,141.6375,140.842,141.0011,14615.0
2023-01-23 14:00:00,141.83,141.83,141.29,141.41,19865.0,141.021,141.021,140.4841,140.6034,19865.0
2023-01-23 14:30:00,141.37,141.65,140.72,140.96,30610.0,140.5636,140.842,139.9174,140.156,30610.0
2023-01-23 15:00:00,140.98,141.48,140.76,140.77,46656.0,140.1759,140.673,139.9571,139.9671,46656.0
2023-01-23 15:30:00,140.78,141.59,140.62,140.72,259216.0,139.977,140.7824,139.8179,139.9174,259216.0
2023-01-24 09:30:00,140.75,140.97,137.67,137.85,47450.0,139.9472,140.1659,136.8847,137.0637,47450.0
2023-01-24 10:00:00,137.71,137.96,133.97,135.03,97587.0,136.9245,137.1731,133.2059,134.2598,97587.0
2023-01-24 10:30:00,135.03,135.27,133.98,134.64,32326.0,134.2598,134.4984,133.2158,133.872,32326.0
2023-01-24 11:00:00,134.65,135.22,134.56,135.22,42662.0,133.882,134.4487,133.7925,134.4487,42662.0
2023-01-24 11:30:00,135.22,135.34,134.64,134.88,24719.0,134.4487,134.568,133.872,134.1107,24719.0
2023-01-24 12:00:00,134.97,135.43,134.89,134.98,11433.0,134.2001,134.6575,134.1206,134.2101,11433.0
2023-01-24 12:30:00,134.87,135.21,134.86,135.02,18927.0,134.1007,134.4388,134.0908,134.2499,18927.0
2023-01-24 13:00:00,135.05,135.25,134.22,134.34,21580.0,134.2797,134.4786,133.4544,133.5737,21580.0
2023-01-24 13:30:00,134.22,135.01,134.22,134.84,15078.0,133.4544,134.2399,133.4544,134.0709,15078.0
2023-01-24 14:00:00,134.84,135.44,134.43,135.43,11461.0,134.0709,134.6675,133.6632,134.6575,11461.0
2023-01-24 14:30:00,135.57,135.57,135.0,135.08,5460.0,134.7967,134.7967,134.23,134.3095,5460.0
2023-01-24 15:00:00,135.15,135.22,134.47,134.75,9441.0,134.3791,134.4487,133.703,133.9814,9441.0
2023-01-24 15:30:00,134.59,134.98,133.66,134.86,83771.0,133.8223,134.2101,132.8976,134.0908,83771.0
2023-01-25 09:30:00,132.69,134.02,132.69,132.97,16666.0,131.9332,133.2556,131.9332,132.2116,16666.0
2023-01-25 10:00:00,132.95,133.33,132.32,132.67,12487.0,132.1917,132.5695,131.5653,131.9133,12487.0
2023-01-25 10:30:00,132.59,132.76,132.0,132.67,9852.0,131.8337,132.0028,131.2471,131.9133,9852.0
2023-01-25 11:00:00,132.69,133.27,132.26,133.19,9054.0,131.9332,132.5098,131.5056,132.4303,9054.0
2023-01-25 11:30:00,133.09,134.14,133.06,134.14,7130.0,132.3309,133.3749,132.301,133.3749,7130.0
2023-01-25 12:00:00,134.16,134.47,133.86,133.92,7868.0,133.3948,133.703,133.0965,133.1561,7868.0
2023-01-25 12:30:00,133.89,134.09,133.59,133.72,8994.0,133.1263,133.3252,132.828,132.9573,8994.0
2023-01-25 13:00:00,133.68,134.67,133.68,134.48,6570.0,132.9175,133.9019,132.9175,133.7129,6570.0
2023-01-25 13:30:00,134.35,134.73,134.21,134.34,8098.0,133.5837,133.9615,133.4445,133.5737,8098.0
2023-01-25 14:00:00,134.51,135.11,134.27,134.84,10149.0,133.7428,134.3393,133.5041,134.0709,10149.0
2023-01-25 14:30:00,134.84,135.09,134.47,134.93,12022.0,134.0709,134.3195,133.703,134.1604,12022.0
2023-01-25 15:00:00,135.04,135.2,134.53,134.67,7077.0,134.2697,134.4288,133.7627,133.9019,7077.0
2023-01-25 15:30:00,134.67,135.17,134.54,135.11,48506.0,133.9019,134.399,133.7726,134.3393,48506.0
2023-01-26 09:30:00,135.97,135.97,134.99,135.52,14441.0,135.1944,135.1944,134.22,134.747,14441.0
2023-01-26 10:00:00,135.31,135.64,134.88,134.94,25726.0,134.5382,134.8663,134.1107,134.1703,25726.0
2023-01-26 10:30:00,134.94,135.03,134.03,134.18,22675.0,134.1703,134.2598,133.2655,133.4147,22675.0
2023-01-26 11:00:00,134.18,134.38,133.46,133.65,24296.0,133.4147,133.6135,132.6988,132.8877,24296.0
2023-01-26 11:30:00,133.64,133.64,132.99,133.14,25187.0,132.8777,132.8777,132.2314,132.3806,25187.0
2023-01-26 12:00:00,133.16,134.52,133.15,134.52,28382.0,132.4005,133.7527,132.3905,133.7527,28382.0
2023-01-26 12:30:00,134.44,134.68,134.14,134.22,22827.0,133.6732,133.9118,133.3749,133.4544,22827.0
2023-01-26 13:00:00,134.23,134.35,133.8,134.15,78710.0,133.4644,133.5837,133.0368,133.3848,78710.0
2023-01-26 13:30:00,134.19,135.09,134.07,134.63,33287.0,133.4246,134.3195,133.3053,133.8621,33287.0
2023-01-26 14:00:00,134.57,134.88,134.16,134.37,29077.0,133.8024,134.1107,133.3948,133.6036,29077.0
2023-01-26 14:30:00,134.38,134.71,134.17,134.48,39159.0,133.6135,133.9416,133.4047,133.7129,39159.0
2023-01-26 15:00:00,134.44,134.79,133.96,134.47,129325.0,133.6732,134.0212,133.1959,133.703,129325.0
2023-01-26 15:30:00,134.4,135.26,134.32,134.98,237988.0,133.6334,134.4885,133.5539,134.2101,237988.0
2023-01-27 09:30:00,134.54,135.35,133.02,135.35,12770.0,133.7726,134.578,132.2613,134.578,12770.0
2023-01-27 10:00:00,135.25,136.06,135.25,135.88,7136.0,134.4786,135.2839,134.4786,135.105,7136.0
2023-01-27 10:30:00,135.95,136.4,135.66,135.86,6779.0,135.1746,135.622,134.8862,135.0851,6779.0
2023-01-27 11:00:00,135.73,136.48,135.66,136.33,7117.0,134.9558,135.7015,134.8862,135.5524,7117.0
2023-01-27 11:30:00,136.35,136.77,136.23,136.61,6212.0,135.5723,135.9899,135.453,135.8308,6212.0
2023-01-27 12:00:00,136.38,136.57,136.04,136.5,6422.0,135.6021,135.791,135.264,135.7214,6422.0
2023-01-27 12:30:00,136.64,137.24,136.64,137.07,8961.0,135.8606,136.4572,135.8606,136.2882,8961.0
2023-01-27 13:00:00,137.14,137.77,137.05,137.7,10796.0,136.3578,136.9842,136.2683,136.9146,10796.0
2023-01-27 13:30:00,137.76,137.96,137.71,137.86,9147.0,136.9742,137.1731,136.9245,137.0737,9147.0
2023-01-27 14:00:00,137.92,138.49,137.74,138.43,16980.0,137.1333,137.7001,136.9543,137.6404,16980.0
2023-01-27 14:30:00,138.49,138.97,138.43,138.97,19952.0,137.7001,138.1773,137.6404,138.1773,19952.0
2023-01-27 15:00:00,138.95,139.1,138.71,138.88,21226.0,138.1574,138.3066,137.9188,138.0878,21226.0
2023-01-27 15:30:00,138.83,139.15,138.5,138.56,110933.0,138.0381,138.3563,137.71,137.7697,110933.0
2023-01-30 09:30:00,137.47,137.99,136.4,137.9,26428.0,136.6859,137.2029,135.622,137.1134,26428.0
2023-01-30 10:00:00,137.84,138.15,136.88,136.88,18968.0,137.0538,137.362,136.0993,136.0993,18968.0
2023-01-30 10:30:00,137.1,137.1,136.31,136.56,8375.0,136.318,136.318,135.5325,135.7811,8375.0
2023-01-30 11:00:00,136.58,136.84,136.34,136.62,6940.0,135.801,136.0595,135.5623,135.8407,6940.0
2023-01-30 11:30:00,136.71,136.78,136.07,136.31,4701.0,135.9302,135.9998,135.2939,135.5325,4701.0
2023-01-30 12:00:00,136.27,136.27,135.56,135.73,3952.0,135.4927,135.4927,134.7868,134.9558,3952.0
2023-01-30 12:30:00,135.81,135.9,135.49,135.55,9736.0,135.0354,135.1248,134.7172,134.7768,9736.0
2023-01-30 13:00:00,135.56,135.86,135.31,135.51,6548.0,134.7868,135.0851,134.5382,134.7371,6548.0
2023-01-30 13:30:00,135.37,135.56,135.19,135.47,20329.0,134.5979,134.7868,134.4189,134.6973,20329.0
2023-01-30 14:00:00,135.52,135.62,134.95,134.98,11966.0,134.747,134.8464,134.1803,134.2101,11966.0
2023-01-30 14:30:00,134.94,135.52,134.71,135.5,18451.0,134.1703,134.747,133.9416,134.7271,18451.0
2023-01-30 15:00:00,135.47,135.89,135.29,135.56,30248.0,134.6973,135.1149,134.5183,134.7868,30248.0
2023-01-30 15:30:00,135.56,136.08,135.23,135.32,71333.0,134.7868,135.3038,134.4587,134.5482,71333.0
2023-01-31 09:30:00,135.88,136.51,134.87,135.08,24162.0,135.105,135.7314,134.1007,134.3095,24162.0
2023-01-31 10:00:00,135.15,135.39,133.63,134.29,27939.0,134.3791,134.6178,132.8678,133.524,27939.0
2023-01-31 10:30:00,134.41,135.11,134.33,134.65,7689.0,133.6433,134.3393,133.5638,133.882,7689.0
2023-01-31 11:00:00,134.83,134.94,134.12,134.39,25267.0,134.0609,134.1703,133.355,133.6235,25267.0
2023-01-31 11:30:00,134.33,134.7,134.3,134.7,8543.0,133.5638,133.9317,133.534,133.9317,8543.0
2023-01-31 12:00:00,134.63,135.04,134.56,135.01,16334.0,133.8621,134.2697,133.7925,134.2399,16334.0
2023-01-31 12:30:00,135.06,135.57,134.83,135.32,44432.0,134.2896,134.7967,134.0609,134.5482,44432.0
2023-01-31 13:00:00,135.32,135.65,135.31,135.51,16440.0,134.5482,134.8763,134.5382,134.7371,16440.0
2023-01-31 13:30:00,135.55,136.69,135.5,136.6,25488.0,134.7768,135.9103,134.7271,135.8209,25488.0
2023-01-31 14:00:00,136.62,137.2,136.56,136.8,29339.0,135.8407,136.4174,135.7811,136.0197,29339.0
2023-01-31 14:30:00,136.86,137.01,136.53,136.95,21852.0,136.0794,136.2285,135.7512,136.1689,21852.0
2023-01-31 15:00:00,136.97,137.08,136.43,136.76,23755.0,136.1887,136.2981,135.6518,135.9799,23755.0
2023-01-31 15:30:00,136.75,137.69,136.56,137.45,81339.0,135.97,136.9046,135.7811,136.666,81339.0
2023-02-01 09:30:00,139.48,142.5,138.02,142.27,48753.0,138.6844,141.6872,137.2328,141.4585,48753.0
2023-02-01 10:00:00,142.18,142.34,140.45,141.19,25087.0,141.369,141.5281,139.6489,140.3847,25087.0
2023-02-01 10:30:00,141.27,141.54,140.67,141.08,26599.0,140.4642,140.7327,139.8676,140.2753,26599.0
2023-02-01 11:00:00,140.98,141.26,140.5,140.89,17671.0,140.1759,140.4543,139.6986,140.0864,17671.0
2023-02-01 11:30:00,140.81,141.75,140.16,140.16,22537.0,140.0068,140.9415,139.3605,139.3605,22537.0
2023-02-01 12:00:00,140.33,140.61,140.05,140.25,17186.0,139.5296,139.808,139.2512,139.45,17186.0
2023-02-01 12:30:00,140.3,140.37,138.93,138.93,17881.0,139.4997,139.5693,138.1376,138.1376,17881.0
2023-02-01 13:00:00,138.84,139.08,138.57,138.91,22515.0,138.0481,138.2867,137.7796,138.1177,22515.0
2023-02-01 13:30:00,138.93,139.35,138.85,139.08,28875.0,138.1376,138.5552,138.058,138.2867,28875.0
2023-02-01 14:00:00,139.08,139.08,138.33,138.9,27502.0,138.2867,138.2867,137.541,138.1077,27502.0
2023-02-01 14:30:00,138.88,139.81,137.91,139.07,103869.0,138.0878,139.0125,137.1234,138.2768,103869.0
2023-02-01 15:00:00,139.14,140.37,139.02,140.37,129464.0,138.3464,139.5693,138.227,139.5693,129464.0
2023-02-01 15:30:00,140.43,140.72,138.71,139.27,285192.0,139.629,139.9174,137.9188,138.4756,285192.0
2023-02-02 09:30:00,139.94,142.12,139.93,141.38,39114.0,139.1418,141.3094,139.1319,140.5736,39114.0
2023-02-02 10:00:00,141.37,142.37,141.32,141.75,41811.0,140.5636,141.5579,140.5139,140.9415,41811.0
2023-02-02 10:30:00,141.89,143.62,141.83,143.41,37706.0,141.0807,142.8008,141.021,142.592,37706.0
2023-02-02 11:00:00,143.34,144.39,143.32,144.19,26620.0,142.5224,143.5664,142.5025,143.3676,26620.0
2023-02-02 11:30:00,144.21,144.33,143.21,143.93,82090.0,143.3874,143.5068,142.3931,143.109,82090.0
2023-02-02 12:00:00,143.83,144.77,143.74,144.72,16123.0,143.0096,143.9442,142.9201,143.8945,16123.0
2023-02-02 12:30:00,144.63,144.9,144.28,144.69,22755.0,143.805,144.0735,143.457,143.8647,22755.0
2023-02-02 13:00:00,144.72,145.03,144.39,144.59,14694.0,143.8945,144.2028,143.5664,143.7653,14694.0
2023-02-02 13:30:00,144.61,145.23,144.6,145.21,13078.0,143.7852,144.4016,143.7752,144.3817,13078.0
2023-02-02 14:00:00,145.22,145.35,143.83,143.89,18195.0,144.3917,144.5209,143.0096,143.0693,18195.0
2023-02-02 14:30:00,143.9,144.19,143.36,143.57,39529.0,143.0792,143.3676,142.5423,142.7511,39529.0
2023-02-02 15:00:00,143.52,144.56,143.49,144.5,35128.0,142.7014,143.7354,142.6716,143.6758,35128.0
2023-02-02 15:30:00,144.51,144.8,144.12,144.39,85304.0,143.6857,143.9741,143.298,143.5664,85304.0
2023-02-03 09:30:00,141.82,143.5,141.2,141.22,37264.0,141.0111,142.6815,140.3946,140.4145,37264.0
2023-02-03 10:00:00,141.21,142.58,140.73,141.73,12092.0,140.4046,141.7667,139.9273,140.9216,12092.0
2023-02-03 10:30:00,141.73,143.68,141.73,143.68,12268.0,140.9216,142.8605,140.9216,142.8605,12268.0
2023-02-03 11:00:00,143.56,143.63,142.97,143.11,14440.0,142.7412,142.8108,142.1545,142.2937,14440.0
2023-02-03 11:30:00,143.11,143.25,141.73,142.1,7982.0,142.2937,142.4329,140.9216,141.2895,7982.0
2023-02-03 12:00:00,141.94,142.91,141.81,142.67,18737.0,141.1304,142.0949,141.0011,141.8562,18737.0
2023-02-03 12:30:00,142.67,142.97,142.23,142.24,9716.0,141.8562,142.1545,141.4187,141.4287,9716.0
2023-02-03 13:00:00,142.19,142.2,141.49,141.5,4566.0,141.379,141.3889,140.683,140.6929,4566.0
2023-02-03 13:30:00,141.45,141.52,140.97,141.15,8782.0,140.6432,140.7128,140.1659,140.3449,8782.0
2023-02-03 14:00:00,141.04,141.17,140.72,140.9,9784.0,140.2355,140.3648,139.9174,140.0963,9784.0
2023-02-03 14:30:00,140.88,141.1,140.71,140.75,13966.0,140.0764,140.2952,139.9074,139.9472,13966.0
2023-02-03 15:00:00,140.68,141.13,140.17,141.04,19000.0,139.8776,140.325,139.3705,140.2355,19000.0
2023-02-03 15:30:00,141.03,141.75,140.58,141.74,130613.0,140.2256,140.9415,139.7781,140.9315,130613.0
2023-02-06 09:30:00,139.88,139.88,137.62,139.14,20406.0,139.0821,139.0821,136.835,138.3464,20406.0
2023-02-06 10:00:00,139.0,139.51,138.85,139.01,6840.0,138.2072,138.7143,138.058,138.2171,6840.0
2023-02-06 10:30:00,139.01,139.54,138.42,139.38,15149.0,138.2171,138.7441,137.6305,138.585,15149.0
2023-02-06 11:00:00,139.35,139.73,139.12,139.5,9769.0,138.5552,138.933,138.3265,138.7043,9769.0
2023-02-06 11:30:00,139.5,139.61,138.55,138.62,8085.0,138.7043,138.8137,137.7597,137.8293,8085.0
2023-02-06 12:00:00,138.58,138.93,138.43,138.53,6076.0,137.7896,138.1376,137.6404,137.7398,6076.0
2023-02-06 12:30:00,138.59,138.83,138.0,138.08,11231.0,137.7995,138.0381,137.2129,137.2924,11231.0
2023-02-06 13:00:00,138.03,138.29,137.61,138.09,9166.0,137.2427,137.5012,136.8251,137.3024,9166.0
2023-02-06 13:30:00,138.11,138.29,137.85,137.89,10318.0,137.3222,137.5012,137.0637,137.1035,10318.0
2023-02-06 14:00:00,137.94,138.06,137.39,137.39,30390.0,137.1532,137.2725,136.6063,136.6063,30390.0
2023-02-06 14:30:00,137.41,137.62,136.92,137.62,10960.0,136.6262,136.835,136.139,136.835,10960.0
2023-02-06 15:00:00,137.58,137.58,136.83,136.99,12535.0,136.7953,136.7953,136.0495,136.2086,12535.0
2023-02-06 15:30:00,136.94,137.91,136.8,137.89,81222.0,136.1589,137.1234,136.0197,137.1035,81222.0
2023-02-07 09:30:00,136.77,137.56,136.44,137.22,9702.0,135.9899,136.7754,135.6618,136.4373,9702.0
2023-02-07 10:00:00,137.2,138.13,137.16,137.44,7874.0,136.4174,137.3421,136.3777,136.6561,7874.0
2023-02-07 10:30:00,137.37,137.85,137.34,137.72,11899.0,136.5865,137.0637,136.5566,136.9345,11899.0
2023-02-07 11:00:00,137.88,138.64,137.78,138.08,10376.0,137.0935,137.8492,136.9941,137.2924,10376.0
2023-02-07 11:30:00,138.13,138.42,138.01,138.35,10914.0,137.3421,137.6305,137.2228,137.5609,10914.0
2023-02-07 12:00:00,138.32,138.64,138.28,138.47,7030.0,137.531,137.8492,137.4913,137.6802,7030.0
2023-02-07 12:30:00,138.47,140.01,138.18,139.93,15407.0,137.6802,139.2114,137.3918,139.1319,15407.0
2023-02-07 13:00:00,139.94,140.05,138.5,138.5,14226.0,139.1418,139.2512,137.71,137.71,14226.0
2023-02-07 13:30:00,138.39,138.46,137.53,137.82,13803.0,137.6006,137.6702,136.7455,137.0339,13803.0
2023-02-07 14:00:00,137.9,139.29,137.89,139.23,5685.0,137.1134,138.4955,137.1035,138.4358,5685.0
2023-02-07 14:30:00,139.16,139.67,139.13,139.53,8305.0,138.3662,138.8733,138.3364,138.7341,8305.0
2023-02-07 15:00:00,139.6,140.17,139.48,140.17,13725.0,138.8037,139.3705,138.6844,139.3705,13725.0
2023-02-07 15:30:00,140.13,140.39,139.4,139.47,74339.0,139.3307,139.5892,138.6049,138.6745,74339.0
2023-02-08 09:30:00,138.83,139.88,138.83,139.86,7284.0,138.0381,139.0821,138.0381,139.0623,7284.0
2023-02-08 10:00:00,139.81,140.37,139.28,139.51,5755.0,139.0125,139.5693,138.4856,138.7143,5755.0
2023-02-08 10:30:00,139.38,139.72,139.09,139.51,5099.0,138.585,138.9231,138.2966,138.7143,5099.0
2023-02-08 11:00:00,139.38,139.38,138.71,138.94,7154.0,138.585,138.585,137.9188,138.1475,7154.0
2023-02-08 11:30:00,138.94,139.0,138.4,139.0,8474.0,138.1475,138.2072,137.6106,138.2072,8474.0
2023-02-08 12:00:00,139.07,139.08,138.55,138.88,5601.0,138.2768,138.2867,137.7597,138.0878,5601.0
2023-02-08 12:30:00,138.98,139.01,138.4,138.94,5504.0,138.1873,138.2171,137.6106,138.1475,5504.0
2023-02-08 13:00:00,138.88,139.23,138.77,138.88,6450.0,138.0878,138.4358,137.9785,138.0878,6450.0
2023-02-08 13:30:00,138.82,139.02,138.42,138.67,7952.0,138.0282,138.227,137.6305,137.879,7952.0
2023-02-08 14:00:00,138.63,138.86,138.38,138.45,5555.0,137.8393,138.068,137.5907,137.6603,5555.0
2023-02-08 14:30:00,138.58,138.71,138.4,138.71,5967.0,137.7896,137.9188,137.6106,137.9188,5967.0
2023-02-08 15:00:00,138.71,138.96,138.2,138.94,15507.0,137.9188,138.1674,137.4117,138.1475,15507.0
2023-02-08 15:30:00,138.88,139.47,138.74,139.27,67046.0,138.0878,138.6745,137.9486,138.4756,67046.0
2023-02-09 09:30:00,141.39,141.39,139.27,140.19,15295.0,140.5835,140.5835,138.4756,139.3904,15295.0
2023-02-09 10:00:00,140.38,140.42,138.6,138.98,8640.0,139.5793,139.6191,137.8094,138.1873,8640.0
2023-02-09 10:30:00,138.97,139.41,138.47,138.58,30025.0,138.1773,138.6148,137.6802,137.7896,30025.0
2023-02-09 11:00:00,138.31,138.42,137.84,138.12,15093.0,137.5211,137.6305,137.0538,137.3322,15093.0
2023-02-09 11:30:00,138.03,139.37,138.02,139.37,17120.0,137.2427,138.5751,137.2328,138.5751,17120.0
2023-02-09 12:00:00,139.3,139.37,138.52,138.62,20855.0,138.5054,138.5751,137.7299,137.8293,20855.0
2023-02-09 12:30:00,138.63,138.63,137.81,138.22,9760.0,137.8393,137.8393,137.0239,137.4316,9760.0
2023-02-09 13:00:00,138.22,138.34,137.76,137.76,9010.0,137.4316,137.5509,136.9742,136.9742,9010.0
2023-02-09 13:30:00,137.77,137.97,137.47,137.86,10294.0,136.9842,137.183,136.6859,137.0737,10294.0
2023-02-09 14:00:00,137.89,137.99,137.25,137.33,13328.0,137.1035,137.2029,136.4671,136.5467,13328.0
2023-02-09 14:30:00,137.34,137.86,137.2,137.59,16053.0,136.5566,137.0737,136.4174,136.8052,16053.0
2023-02-09 15:00:00,137.56,137.56,136.31,136.38,21176.0,136.7754,136.7754,135.5325,135.6021,21176.0
2023-02-09 15:30:00,136.38,137.13,135.98,136.76,51418.0,135.6021,136.3478,135.2044,135.9799,51418.0
2023-02-10 09:30:00,135.37,136.33,135.01,136.3,9635.0,134.5979,135.5524,134.2399,135.5226,9635.0
2023-02-10 10:00:00,135.85,136.95,135.76,136.59,27013.0,135.0751,136.1689,134.9856,135.8109,27013.0
2023-02-10 10:30:00,136.6,136.6,135.2,135.73,15946.0,135.8209,135.8209,134.4288,134.9558,15946.0
2023-02-10 11:00:00,135.79,135.89,135.37,135.57,15503.0,135.0155,135.1149,134.5979,134.7967,15503.0
2023-02-10 11:30:00,135.58,136.02,135.46,135.72,15540.0,134.8067,135.2442,134.6874,134.9459,15540.0
2023-02-10 12:00:00,135.75,135.75,135.38,135.47,15041.0,134.9757,134.9757,134.6078,134.6973,15041.0
2023-02-10 12:30:00,135.5,136.13,135.49,136.02,18276.0,134.7271,135.3535,134.7172,135.2442,18276.0
2023-02-10 13:00:00,136.1,136.5,135.87,136.32,11043.0,135.3237,135.7214,135.095,135.5424,11043.0
2023-02-10 13:30:00,136.31,136.45,136.09,136.39,28337.0,135.5325,135.6717,135.3138,135.612,28337.0
2023-02-10 14:00:00,136.34,136.69,136.22,136.58,21187.0,135.5623,135.9103,135.443,135.801,21187.0
2023-02-10 14:30:00,136.51,137.0,136.44,136.74,38625.0,135.7314,136.2186,135.6618,135.9601,38625.0
2023-02-10 15:00:00,136.74,136.95,135.86,136.04,54710.0,135.9601,136.1689,135.0851,135.264,54710.0
2023-02-10 15:30:00,136.07,136.21,135.56,135.72,127552.0,135.2939,135.4331,134.7868,134.9459,127552.0
2023-02-13 09:30:00,136.29,137.86,135.82,137.81,57565.0,135.5126,137.0737,135.0453,137.0239,57565.0
2023-02-13 10:00:00,137.87,139.0,137.28,137.86,66356.0,137.0836,138.2072,136.497,137.0737,66356.0
2023-02-13 10:30:00,137.84,138.94,137.64,138.39,32180.0,137.0538,138.1475,136.8549,137.6006,32180.0
2023-02-13 11:00:00,138.41,138.52,137.88,138.14,19225.0,137.6205,137.7299,137.0935,137.3521,19225.0
2023-02-13 11:30:00,138.15,138.27,137.56,138.09,30299.0,137.362,137.4813,136.7754,137.3024,30299.0
2023-02-13 12:00:00,138.09,138.63,138.03,138.44,14459.0,137.3024,137.8393,137.2427,137.6504,14459.0
2023-02-13 12:30:00,138.51,138.6,138.24,138.31,16905.0,137.72,137.8094,137.4515,137.5211,16905.0
2023-02-13 13:00:00,138.3,138.71,137.95,138.54,24307.0,137.5112,137.9188,137.1631,137.7498,24307.0
2023-02-13 13:30:00,138.57,138.72,138.35,138.61,24457.0,137.7796,137.9288,137.5609,137.8194,24457.0
2023-02-13 14:00:00,138.61,138.63,138.27,138.4,33069.0,137.8194,137.8393,137.4813,137.6106,33069.0
2023-02-13 14:30:00,138.44,138.83,138.37,138.82,31380.0,137.6504,138.0381,137.5808,138.0282,31380.0
2023-02-13 15:00:00,138.82,138.95,138.45,138.47,57164.0,138.0282,138.1574,137.6603,137.6802,57164.0
2023-02-13 15:30:00,138.59,138.84,138.37,138.75,163098.0,137.7995,138.0481,137.5808,137.9586,163098.0
2023-02-14 09:30:00,141.5,144.5,139.61,142.78,287176.0,140.6929,143.6758,138.8137,141.9656,287176.0
2023-02-14 10:00:00,142.92,143.86,141.5,142.38,115673.0,142.1048,143.0394,140.6929,141.5679,115673.0
2023-02-14 10:30:00,142.23,142.44,137.26,138.5,94018.0,141.4187,141.6275,136.4771,137.71,94018.0
2023-02-14 11:00:00,138.47,138.78,137.44,137.73,49283.0,137.6802,137.9884,136.6561,136.9444,49283.0
2023-02-14 11:30:00,137.77,138.1,136.32,136.87,57355.0,136.9842,137.3123,135.5424,136.0893,57355.0
2023-02-14 12:00:00,136.8,137.91,135.91,137.71,44513.0,136.0197,137.1234,135.1348,136.9245,44513.0
2023-02-14 12:30:00,137.56,138.26,137.54,137.86,36952.0,136.7754,137.4714,136.7555,137.0737,36952.0
2023-02-14 13:00:00,137.9,138.51,137.54,137.71,71842.0,137.1134,137.72,136.7555,136.9245,71842.0
2023-02-14 13:30:00,137.76,138.14,137.62,138.08,42028.0,136.9742,137.3521,136.835,137.2924,42028.0
2023-02-14 14:00:00,138.02,138.26,137.16,137.56,122739.0,137.2328,137.4714,136.3777,136.7754,122739.0
2023-02-14 14:30:00,137.5,138.09,137.37,138.04,49218.0,136.7157,137.3024,136.5865,137.2526,49218.0
2023-02-14 15:00:00,138.01,138.11,137.08,137.51,38112.0,137.2228,137.3222,136.2981,136.7257,38112.0
2023-02-14 15:30:00,137.5,138.36,137.37,137.97,195285.0,136.7157,137.5708,136.5865,137.183,195285.0
2023-02-15 09:30:00,136.22,136.22,133.77,134.72,89511.0,135.443,135.443,133.007,133.9516,89511.0
2023-02-15 10:00:00,134.84,134.95,133.68,134.12,80309.0,134.0709,134.1803,132.9175,133.355,80309.0
2023-02-15 10:30:00,134.09,134.76,133.26,134.03,53716.0,133.3252,133.9913,132.4999,133.2655,53716.0
2023-02-15 11:00:00,134.04,134.32,133.67,134.07,31150.0,133.2755,133.5539,132.9076,133.3053,31150.0
2023-02-15 11:30:00,134.11,134.79,133.66,133.66,181024.0,133.3451,134.0212,132.8976,132.8976,181024.0
2023-02-15 12:00:00,133.73,134.12,133.4,133.83,26998.0,132.9672,133.355,132.6391,133.0666,26998.0
2023-02-15 12:30:00,133.81,134.09,133.6,133.74,26092.0,133.0468,133.3252,132.838,132.9772,26092.0
2023-02-15 13:00:00,133.84,134.21,133.69,134.11,77403.0,133.0766,133.4445,132.9274,133.3451,77403.0
2023-02-15 13:30:00,134.12,134.16,133.84,134.07,63574.0,133.355,133.3948,133.0766,133.3053,63574.0
2023-02-15 14:00:00,134.08,135.13,134.06,135.13,50785.0,133.3152,134.3592,133.2953,134.3592,50785.0
2023-02-15 14:30:00,135.21,136.41,135.21,136.08,35942.0,134.4388,135.6319,134.4388,135.3038,35942.0
2023-02-15 15:00:00,136.16,136.64,135.57,135.75,54253.0,135.3834,135.8606,134.7967,134.9757,54253.0
2023-02-15 15:30:00,135.75,136.05,134.99,135.15,336633.0,134.9757,135.274,134.22,134.3791,336633.0
2023-02-16 09:30:00,132.87,133.31,131.22,131.35,77560.0,132.1121,132.5496,130.4715,130.6008,77560.0
2023-02-16 10:00:00,131.45,132.82,131.3,132.24,58771.0,130.7002,132.0624,130.5511,131.4857,58771.0
2023-02-16 10:30:00,132.31,132.83,132.08,132.3,91792.0,131.5553,132.0724,131.3266,131.5454,91792.0
2023-02-16 11:00:00,132.17,132.51,131.87,132.22,77546.0,131.4161,131.7542,131.1178,131.4658,77546.0
2023-02-16 11:30:00,132.18,133.19,132.05,132.96,35369.0,131.4261,132.4303,131.2968,132.2016,35369.0
2023-02-16 12:00:00,132.96,133.52,132.59,132.64,36955.0,132.2016,132.7584,131.8337,131.8834,36955.0
2023-02-16 12:30:00,132.72,133.49,132.71,133.26,24683.0,131.963,132.7286,131.953,132.4999,24683.0
2023-02-16 13:00:00,133.21,133.39,132.88,132.99,19241.0,132.4502,132.6292,132.1221,132.2314,19241.0
2023-02-16 13:30:00,132.99,134.0,132.99,134.0,14963.0,132.2314,133.2357,132.2314,133.2357,14963.0
2023-02-16 14:00:00,133.87,135.13,133.87,135.12,24145.0,133.1064,134.3592,133.1064,134.3493,24145.0
2023-02-16 14:30:00,135.09,135.18,134.73,134.84,28459.0,134.3195,134.4089,133.9615,134.0709,28459.0
2023-02-16 15:00:00,134.84,135.14,134.63,134.74,59946.0,134.0709,134.3692,133.8621,133.9715,59946.0
2023-02-16 15:30:00,134.75,135.09,134.5,134.88,131434.0,133.9814,134.3195,133.7328,134.1107,131434.0
2023-02-17 09:30:00,134.14,134.36,133.5,133.75,25042.0,133.3749,133.5936,132.7385,132.9871,25042.0
2023-02-17 10:00:00,133.83,134.28,133.62,133.75,31819.0,133.0666,133.5141,132.8578,132.9871,31819.0
2023-02-17 10:30:00,133.77,133.81,132.68,132.71,20802.0,133.007,133.0468,131.9232,131.953,20802.0
2023-02-17 11:00:00,132.7,133.15,132.61,132.75,6557.0,131.9431,132.3905,131.8536,131.9928,6557.0
2023-02-17 11:30:00,132.78,133.4,132.77,133.03,5042.0,132.0226,132.6391,132.0127,132.2712,5042.0
2023-02-17 12:00:00,133.34,133.42,133.13,133.31,6167.0,132.5794,132.659,132.3706,132.5496,6167.0
2023-02-17 12:30:00,133.23,133.39,133.08,133.25,5530.0,132.4701,132.6292,132.3209,132.49,5530.0
2023-02-17 13:00:00,133.27,133.83,133.07,133.72,8394.0,132.5098,133.0666,132.311,132.9573,8394.0
2023-02-17 13:30:00,133.69,134.02,133.5,133.94,12272.0,132.9274,133.2556,132.7385,133.176,12272.0
2023-02-17 14:00:00,134.0,134.1,133.71,133.85,15042.0,133.2357,133.3351,132.9473,133.0865,15042.0
2023-02-17 14:30:00,133.87,134.07,133.79,134.01,16154.0,133.1064,133.3053,133.0269,133.2456,16154.0
2023-02-17 15:00:00,134.01,134.09,133.53,133.54,25536.0,133.2456,133.3252,132.7684,132.7783,25536.0
2023-02-17 15:30:00,133.59,134.08,133.36,133.41,113565.0,132.828,133.3152,132.5993,132.649,113565.0
2023-02-21 09:30:00,131.46,131.46,129.4,129.95,51370.0,130.7102,130.7102,128.6619,129.2088,51370.0
2023-02-21 10:00:00,129.88,130.54,129.5,129.92,41561.0,129.1392,129.7954,128.7613,129.179,41561.0
2023-02-21 10:30:00,130.11,130.11,129.48,129.82,43521.0,129.3679,129.3679,128.7415,129.0795,43521.0
2023-02-21 11:00:00,129.84,130.1,129.71,130.0,37156.0,129.0994,129.3579,128.9701,129.2585,37156.0
2023-02-21 11:30:00,129.96,130.11,129.7,129.86,15735.0,129.2187,129.3679,128.9602,129.1193,15735.0
2023-02-21 12:00:00,129.75,129.99,129.64,129.75,11642.0,129.0099,129.2486,128.9005,129.0099,11642.0
2023-02-21 12:30:00,129.81,129.81,129.5,129.59,14341.0,129.0696,129.0696,128.7613,128.8508,14341.0
2023-02-21 13:00:00,129.57,129.59,129.06,129.2,8835.0,128.8309,128.8508,128.3239,128.4631,8835.0
2023-02-21 13:30:00,129.21,129.49,129.05,129.32,9295.0,128.473,128.7514,128.3139,128.5824,9295.0
2023-02-21 14:00:00,129.28,129.51,129.08,129.48,11860.0,128.5426,128.7713,128.3437,128.7415,11860.0
2023-02-21 14:30:00,129.48,129.74,129.14,129.18,23913.0,128.7415,129.0,128.4034,128.4432,23913.0
2023-02-21 15:00:00,129.19,129.2,128.77,129.03,43400.0,128.4531,128.4631,128.0355,128.294,43400.0
2023-02-21 15:30:00,129.02,129.23,128.26,128.3,276595.0,128.2841,128.4929,127.5284,127.5682,276595.0
2023-02-22 09:30:00,127.6,128.9,127.6,128.03,33351.0,126.8722,128.1648,126.8722,127.2997,33351.0
2023-02-22 10:00:00,128.01,128.11,127.63,127.83,13851.0,127.2798,127.3793,126.902,127.1009,13851.0
2023-02-22 10:30:00,127.82,128.21,127.46,128.11,14879.0,127.0909,127.4787,126.733,127.3793,14879.0
2023-02-22 11:00:00,128.09,128.57,128.01,128.56,22009.0,127.3594,127.8367,127.2798,127.8267,22009.0
2023-02-22 11:30:00,128.59,128.81,128.27,128.33,24586.0,127.8565,128.0753,127.5384,127.598,24586.0
2023-02-22 12:00:00,128.35,128.77,128.26,128.68,9812.0,127.6179,128.0355,127.5284,127.946,9812.0
2023-02-22 12:30:00,128.68,128.88,128.55,128.73,24906.0,127.946,128.1449,127.8168,127.9957,24906.0
2023-02-22 13:00:00,128.68,128.95,128.67,128.89,15377.0,127.946,128.2145,127.9361,128.1548,15377.0
2023-02-22 13:30:00,128.89,129.17,128.75,128.96,15905.0,128.1548,128.4332,128.0156,128.2244,15905.0
2023-02-22 14:00:00,128.89,129.14,128.48,128.79,25631.0,128.1548,128.4034,127.7472,128.0554,25631.0
2023-02-22 14:30:00,128.68,128.71,128.02,128.02,12846.0,127.946,127.9759,127.2898,127.2898,12846.0
2023-02-22 15:00:00,128.07,128.56,128.07,128.27,19356.0,127.3395,127.8267,127.3395,127.5384,19356.0
2023-02-22 15:30:00,128.19,128.89,128.02,128.89,98835.0,127.4588,128.1548,127.2898,128.1548,98835.0
2023-02-23 09:30:00,130.43,130.52,129.29,129.53,22909.0,129.686,129.7755,128.5525,128.7912,22909.0
2023-02-23 10:00:00,129.75,129.75,128.99,129.43,9393.0,129.0099,129.0099,128.2543,128.6917,9393.0
2023-02-23 10:30:00,129.43,129.57,128.49,128.66,8030.0,128.6917,128.8309,127.7571,127.9261,8030.0
2023-02-23 11:00:00,128.65,128.85,127.94,128.06,12488.0,127.9162,128.1151,127.2102,127.3296,12488.0
2023-02-23 11:30:00,128.08,128.24,127.48,127.48,8776.0,127.3494,127.5085,126.7529,126.7529,8776.0
2023-02-23 12:00:00,127.51,127.94,127.51,127.94,14747.0,126.7827,127.2102,126.7827,127.2102,14747.0
2023-02-23 12:30:00,127.98,128.57,127.98,128.21,8681.0,127.25,127.8367,127.25,127.4787,8681.0
2023-02-23 13:00:00,128.26,128.35,127.5,127.51,21690.0,127.5284,127.6179,126.7728,126.7827,21690.0
2023-02-23 13:30:00,127.63,127.83,127.43,127.59,91879.0,126.902,127.1009,126.7032,126.8622,91879.0
2023-02-23 14:00:00,127.57,128.54,127.35,128.1,102102.0,126.8424,127.8068,126.6236,127.3693,102102.0
2023-02-23 14:30:00,128.14,128.35,128.0,128.06,62793.0,127.4091,127.6179,127.2699,127.3296,62793.0
2023-02-23 15:00:00,128.06,128.37,128.0,128.17,48403.0,127.3296,127.6378,127.2699,127.4389,48403.0
2023-02-23 15:30:00,128.21,128.43,127.5,128.02,248629.0,127.4787,127.6975,126.7728,127.2898,248629.0
2023-02-24 09:30:00,126.25,126.25,123.87,124.46,57264.0,125.5299,125.5299,123.1635,123.7501,57264.0
2023-02-24 10:00:00,124.33,124.75,123.9,124.62,30218.0,123.6208,124.0384,123.1933,123.9092,30218.0
2023-02-24 10:30:00,124.62,124.86,123.99,124.24,13345.0,123.9092,124.1478,123.2828,123.5314,13345.0
2023-02-24 11:00:00,124.28,125.07,124.27,124.95,25029.0,123.5711,124.3566,123.5612,124.2373,25029.0
2023-02-24 11:30:00,124.98,125.59,124.73,125.33,40892.0,124.2671,124.8736,124.0186,124.6151,40892.0
2023-02-24 12:00:00,125.33,125.5,124.96,125.01,103554.0,124.6151,124.7842,124.2472,124.297,103554.0
2023-02-24 12:30:00,125.01,125.53,124.72,124.84,48771.0,124.297,124.814,124.0086,124.1279,48771.0
2023-02-24 13:00:00,124.84,125.08,124.71,124.86,37128.0,124.1279,124.3666,123.9987,124.1478,37128.0
2023-02-24 13:30:00,124.85,125.23,124.4,124.9,66733.0,124.1379,124.5157,123.6904,124.1876,66733.0
2023-02-24 14:00:00,124.91,125.24,124.83,125.08,16040.0,124.1975,124.5256,124.118,124.3666,16040.0
2023-02-24 14:30:00,125.1,125.7,124.84,125.56,73085.0,124.3864,124.983,124.1279,124.8438,73085.0
2023-02-24 15:00:00,125.58,125.63,125.25,125.4,22132.0,124.8637,124.9134,124.5356,124.6847,22132.0
2023-02-24 15:30:00,125.34,125.4,124.78,125.13,109630.0,124.6251,124.6847,124.0683,124.4163,109630.0
2023-02-27 09:30:00,126.48,126.64,124.63,125.15,44656.0,125.7586,125.9177,123.9191,124.4362,44656.0
2023-02-27 10:00:00,125.06,126.08,124.88,125.63,31098.0,124.3467,125.3609,124.1677,124.9134,31098.0
2023-02-27 10:30:00,125.53,125.65,124.12,124.71,70542.0,124.814,124.9333,123.412,123.9987,70542.0
2023-02-27 11:00:00,124.6,124.88,124.22,124.41,50494.0,123.8893,124.1677,123.5115,123.7004,50494.0
2023-02-27 11:30:00,124.44,124.48,123.83,124.04,39337.0,123.7302,123.77,123.1237,123.3325,39337.0
2023-02-27 12:00:00,124.09,124.76,124.07,124.62,16980.0,123.3822,124.0484,123.3623,123.9092,16980.0
2023-02-27 12:30:00,124.69,124.78,124.29,124.77,27261.0,123.9788,124.0683,123.5811,124.0583,27261.0
2023-02-27 13:00:00,124.8,124.95,124.59,124.62,18781.0,124.0882,124.2373,123.8794,123.9092,18781.0
2023-02-27 13:30:00,124.64,124.67,124.32,124.62,13303.0,123.9291,123.9589,123.6109,123.9092,13303.0
2023-02-27 14:00:00,124.64,124.93,124.36,124.37,16438.0,123.9291,124.2174,123.6507,123.6606,16438.0
2023-02-27 14:30:00,124.39,124.43,123.94,124.02,20757.0,123.6805,123.7203,123.2331,123.3126,20757.0
2023-02-27 15:00:00,123.95,124.04,123.43,123.75,35567.0,123.243,123.3325,122.726,123.0441,35567.0
2023-02-27 15:30:00,123.71,123.72,123.1,123.19,260850.0,123.0044,123.0143,122.3979,122.4873,260850.0
2023-02-28 09:30:00,123.16,123.68,122.0,122.94,107758.0,122.4575,122.9745,121.3041,122.2388,107758.0
2023-02-28 10:00:00,122.99,123.3,122.91,123.08,52945.0,122.2885,122.5967,122.2089,122.378,52945.0
2023-02-28 10:30:00,123.07,123.37,122.92,123.24,78572.0,122.368,122.6663,122.2189,122.5371,78572.0
2023-02-28 11:00:00,123.26,124.14,123.1,123.48,81648.0,122.5569,123.4319,122.3979,122.7757,81648.0
2023-02-28 11:30:00,123.5,123.92,123.5,123.9,36268.0,122.7956,123.2132,122.7956,123.1933,36268.0
2023-02-28 12:00:00,124.0,124.41,123.95,124.41,15093.0,123.2927,123.7004,123.243,123.7004,15093.0
2023-02-28 12:30:00,124.34,124.69,124.22,124.54,14750.0,123.6308,123.9788,123.5115,123.8296,14750.0
2023-02-28 13:00:00,124.59,125.11,124.59,124.83,23875.0,123.8794,124.3964,123.8794,124.118,23875.0
2023-02-28 13:30:00,124.85,125.01,124.61,125.0,25266.0,124.1379,124.297,123.8992,124.287,25266.0
2023-02-28 14:00:00,124.97,125.03,124.16,124.3,46622.0,124.2572,124.3168,123.4518,123.591,46622.0
2023-02-28 14:30:00,124.27,124.28,124.0,124.07,18369.0,123.5612,123.5711,123.2927,123.3623,18369.0
2023-02-28 15:00:00,124.04,124.17,123.9,124.03,27056.0,123.3325,123.4617,123.1933,123.3225,27056.0
2023-02-28 15:30:00,124.01,124.76,123.55,124.49,216944.0,123.3027,124.0484,122.8453,123.7799,216944.0
2023-03-01 09:30:00,123.81,124.38,123.36,123.75,44276.0,123.1038,123.6706,122.6564,123.0441,44276.0
2023-03-01 10:00:00,123.91,124.25,123.57,124.12,26955.0,123.2032,123.5413,122.8652,123.412,26955.0
2023-03-01 10:30:00,124.12,124.49,123.77,124.3,72226.0,123.412,123.7799,123.064,123.591,72226.0
2023-03-01 11:00:00,124.2,124.21,122.98,123.55,95065.0,123.4916,123.5015,122.2785,122.8453,95065.0
2023-03-01 11:30:00,123.52,124.2,123.5,123.82,22872.0,122.8155,123.4916,122.7956,123.1137,22872.0
2023-03-01 12:00:00,123.81,124.09,123.81,123.85,21268.0,123.1038,123.3822,123.1038,123.1436,21268.0
2023-03-01 12:30:00,123.89,124.16,123.77,123.88,20171.0,123.1833,123.4518,123.064,123.1734,20171.0
2023-03-01 13:00:00,123.84,124.01,123.59,123.8,17432.0,123.1336,123.3027,122.8851,123.0939,17432.0
2023-03-01 13:30:00,123.86,124.04,123.68,123.97,20930.0,123.1535,123.3325,122.9745,123.2629,20930.0
2023-03-01 14:00:00,123.94,124.22,123.77,123.79,87520.0,123.2331,123.5115,123.064,123.0839,87520.0
2023-03-01 14:30:00,123.75,124.09,123.55,124.0,97912.0,123.0441,123.3822,122.8453,123.2927,97912.0
2023-03-01 15:00:00,124.03,124.2,123.91,123.95,61229.0,123.3225,123.4916,123.2032,123.243,61229.0
2023-03-01 15:30:00,123.96,124.25,123.49,123.5,262945.0,123.2529,123.5413,122.7856,122.7956,262945.0
2023-03-02 09:30:00,122.66,123.74,122.66,123.34,37548.0,121.9604,123.0342,121.9604,122.6365,37548.0
2023-03-02 10:00:00,123.23,124.3,123.21,124.02,50393.0,122.5271,123.591,122.5072,123.3126,50393.0
2023-03-02 10:30:00,123.85,124.0,123.41,123.71,27117.0,123.1436,123.2927,122.7061,123.0044,27117.0
2023-03-02 11:00:00,123.73,124.48,123.7,124.46,34428.0,123.0243,123.77,122.9944,123.7501,34428.0
2023-03-02 11:30:00,124.42,125.22,124.33,125.18,36350.0,123.7103,124.5058,123.6208,124.466,36350.0
2023-03-02 12:00:00,125.19,125.85,125.16,125.82,26683.0,124.4759,125.1322,124.4461,125.1023,26683.0
2023-03-02 12:30:00,125.86,126.21,125.54,125.95,25703.0,125.1421,125.4901,124.8239,125.2316,25703.0
2023-03-02 13:00:00,125.9,126.46,125.78,126.24,23565.0,125.1819,125.7387,125.0626,125.5199,23565.0
2023-03-02 13:30:00,126.21,127.04,126.17,127.0,18167.0,125.4901,126.3154,125.4503,126.2756,18167.0
2023-03-02 14:00:00,127.01,127.32,126.84,127.15,18787.0,126.2856,126.5938,126.1165,126.4248,18787.0
2023-03-02 14:30:00,127.21,127.57,127.07,127.57,16504.0,126.4844,126.8424,126.3452,126.8424,16504.0
2023-03-02 15:00:00,127.57,128.21,127.39,128.18,53657.0,126.8424,127.4787,126.6634,127.4489,53657.0
2023-03-02 15:30:00,128.24,128.59,128.09,128.2,140425.0,127.5085,127.8565,127.3594,127.4688,140425.0
2023-03-03 09:30:00,128.9,129.25,128.24,129.19,27330.0,128.1648,128.5128,127.5085,128.4531,27330.0
2023-03-03 10:00:00,129.23,129.31,128.1,128.77,23109.0,128.4929,128.5724,127.3693,128.0355,23109.0
2023-03-03 10:30:00,128.83,128.88,128.17,128.27,16266.0,128.0952,128.1449,127.4389,127.5384,16266.0
2023-03-03 11:00:00,128.28,128.65,128.17,128.61,17536.0,127.5483,127.9162,127.4389,127.8764,17536.0
2023-03-03 11:30:00,128.61,130.13,128.58,130.09,24621.0,127.8764,129.3878,127.8466,129.348,24621.0
2023-03-03 12:00:00,130.19,130.6,130.01,130.42,18598.0,129.4474,129.8551,129.2684,129.6761,18598.0
2023-03-03 12:30:00,130.41,131.29,130.41,131.13,36125.0,129.6662,130.5411,129.6662,130.3821,36125.0
2023-03-03 13:00:00,131.18,131.4,131.02,131.28,20718.0,130.4318,130.6505,130.2727,130.5312,20718.0
2023-03-03 13:30:00,131.31,131.44,131.01,131.1,31214.0,130.561,130.6903,130.2627,130.3522,31214.0
2023-03-03 14:00:00,131.12,131.42,130.84,131.25,26108.0,130.3721,130.6704,130.0937,130.5014,26108.0
2023-03-03 14:30:00,131.26,131.76,131.18,131.65,39982.0,130.5113,131.0085,130.4318,130.8991,39982.0
2023-03-03 15:00:00,131.7,132.06,131.57,131.69,40040.0,130.9488,131.3067,130.8195,130.9389,40040.0
2023-03-03 15:30:00,131.69,131.81,131.27,131.33,118521.0,130.9389,131.0582,130.5213,130.5809,118521.0
2023-03-06 09:30:00,131.53,132.29,131.19,132.28,50622.0,130.7798,131.5354,130.4417,131.5255,50622.0
2023-03-06 10:00:00,132.48,132.48,131.35,131.62,30601.0,131.7244,131.7244,130.6008,130.8693,30601.0
2023-03-06 10:30:00,131.56,131.63,131.06,131.14,9190.0,130.8096,130.8792,130.3124,130.392,9190.0
2023-03-06 11:00:00,131.09,131.5,130.98,131.01,15218.0,130.3423,130.7499,130.2329,130.2627,15218.0
2023-03-06 11:30:00,130.97,130.97,130.33,130.42,10528.0,130.223,130.223,129.5866,129.6761,10528.0
2023-03-06 12:00:00,130.5,130.8,130.29,130.62,15974.0,129.7556,130.0539,129.5468,129.875,15974.0
2023-03-06 12:30:00,130.62,130.72,130.01,130.24,8506.0,129.875,129.9744,129.2684,129.4971,8506.0
2023-03-06 13:00:00,130.22,130.29,129.94,130.04,7104.0,129.4772,129.5468,129.1988,129.2983,7104.0
2023-03-06 13:30:00,130.09,130.09,129.17,129.17,10572.0,129.348,129.348,128.4332,128.4332,10572.0
2023-03-06 14:00:00,129.15,129.24,128.75,128.86,12969.0,128.4133,128.5028,128.0156,128.125,12969.0
2023-03-06 14:30:00,128.92,129.28,128.86,129.0,15212.0,128.1847,128.5426,128.125,128.2642,15212.0
2023-03-06 15:00:00,128.97,129.0,128.59,128.61,27535.0,128.2344,128.2642,127.8565,127.8764,27535.0
2023-03-06 15:30:00,128.64,129.09,128.37,128.44,140639.0,127.9063,128.3537,127.6378,127.7074,140639.0
2023-03-07 09:30:00,128.42,128.42,127.12,127.75,26440.0,127.6875,127.6875,126.3949,127.0213,26440.0
2023-03-07 10:00:00,127.32,127.52,125.81,126.14,25824.0,126.5938,126.7926,125.0924,125.4205,25824.0
2023-03-07 10:30:00,126.07,126.61,125.43,125.44,20349.0,125.3509,125.8878,124.7146,124.7245,20349.0
2023-03-07 11:00:00,125.39,125.9,125.28,125.35,15686.0,124.6748,125.1819,124.5654,124.635,15686.0
2023-03-07 11:30:00,125.25,125.64,124.95,125.13,16888.0,124.5356,124.9234,124.2373,124.4163,16888.0
2023-03-07 12:00:00,125.08,125.63,125.0,125.34,13561.0,124.3666,124.9134,124.287,124.6251,13561.0
2023-03-07 12:30:00,125.27,125.5,125.13,125.14,10210.0,124.5555,124.7842,124.4163,124.4262,10210.0
2023-03-07 13:00:00,125.1,125.4,125.05,125.18,12561.0,124.3864,124.6847,124.3367,124.466,12561.0
2023-03-07 13:30:00,125.11,125.21,124.33,124.44,18950.0,124.3964,124.4958,123.6208,123.7302,18950.0
2023-03-07 14:00:00,124.51,124.57,124.16,124.25,13473.0,123.7998,123.8595,123.4518,123.5413,13473.0
2023-03-07 14:30:00,124.28,124.41,124.12,124.21,14636.0,123.5711,123.7004,123.412,123.5015,14636.0
2023-03-07 15:00:00,124.23,124.6,124.19,124.39,20819.0,123.5214,123.8893,123.4816,123.6805,20819.0
2023-03-07 15:30:00,124.37,124.83,124.34,124.72,83689.0,123.6606,124.118,123.6308,124.0086,83689.0
2023-03-08 09:30:00,124.88,125.1,123.6,124.57,13452.0,124.1677,124.3864,122.895,123.8595,13452.0
2023-03-08 10:00:00,124.47,124.59,123.65,124.36,14027.0,123.76,123.8794,122.9447,123.6507,14027.0
2023-03-08 10:30:00,124.5,125.5,124.4,124.81,17818.0,123.7899,124.7842,123.6904,124.0981,17818.0
2023-03-08 11:00:00,124.68,124.96,124.62,124.69,8298.0,123.9688,124.2472,123.9092,123.9788,8298.0
2023-03-08 11:30:00,124.49,125.19,124.35,124.93,10959.0,123.7799,124.4759,123.6407,124.2174,10959.0
2023-03-08 12:00:00,124.99,124.99,124.35,124.42,3929.0,124.2771,124.2771,123.6407,123.7103,3929.0
2023-03-08 12:30:00,124.46,124.55,124.06,124.15,7868.0,123.7501,123.8396,123.3524,123.4419,7868.0
2023-03-08 13:00:00,124.06,124.15,123.83,123.87,8531.0,123.3524,123.4419,123.1237,123.1635,8531.0
2023-03-08 13:30:00,123.82,123.87,123.44,123.68,7766.0,123.1137,123.1635,122.7359,122.9745,7766.0
2023-03-08 14:00:00,123.72,123.98,123.68,123.82,10495.0,123.0143,123.2728,122.9745,123.1137,10495.0
2023-03-08 14:30:00,123.79,123.85,123.46,123.55,36626.0,123.0839,123.1436,122.7558,122.8453,36626.0
2023-03-08 15:00:00,123.62,123.76,123.47,123.73,10294.0,122.9149,123.0541,122.7657,123.0243,10294.0
2023-03-08 15:30:00,123.77,124.41,123.73,124.07,84282.0,123.064,123.7004,123.0243,123.3623,84282.0
2023-03-09 09:30:00,124.14,125.96,124.14,125.6,34742.0,123.4319,125.2415,123.4319,124.8836,34742.0
2023-03-09 10:00:00,125.69,126.88,125.59,126.88,23784.0,124.9731,126.1563,124.8736,126.1563,23784.0
2023-03-09 10:30:00,126.98,127.23,126.69,126.72,16121.0,126.2557,126.5043,125.9674,125.9972,16121.0
2023-03-09 11:00:00,126.73,127.03,126.66,126.95,18094.0,126.0071,126.3054,125.9375,126.2259,18094.0
2023-03-09 11:30:00,126.91,126.96,126.5,126.86,16310.0,126.1861,126.2358,125.7785,126.1364,16310.0
2023-03-09 12:00:00,126.81,126.99,126.11,126.51,63386.0,126.0867,126.2657,125.3907,125.7884,63386.0
2023-03-09 12:30:00,126.53,126.59,126.19,126.2,10673.0,125.8083,125.8679,125.4702,125.4802,10673.0
2023-03-09 13:00:00,126.22,126.22,125.23,125.33,20479.0,125.5001,125.5001,124.5157,124.6151,20479.0
2023-03-09 13:30:00,125.23,125.38,124.63,124.63,10411.0,124.5157,124.6648,123.9191,123.9191,10411.0
2023-03-09 14:00:00,124.58,124.69,124.12,124.13,24383.0,123.8694,123.9788,123.412,123.422,24383.0
2023-03-09 14:30:00,124.14,124.25,123.48,123.49,25594.0,123.4319,123.5413,122.7757,122.7856,25594.0
2023-03-09 15:00:00,123.48,123.65,123.16,123.52,50913.0,122.7757,122.9447,122.4575,122.8155,50913.0
2023-03-09 15:30:00,123.46,123.72,123.16,123.52,167647.0,122.7558,123.0143,122.4575,122.8155,167647.0
2023-03-10 09:30:00,122.83,122.83,120.68,120.98,22734.0,122.1294,122.1294,119.9917,120.2899,22734.0
2023-03-10 10:00:00,121.06,121.67,120.25,120.5,37661.0,120.3695,120.976,119.5641,119.8127,37661.0
2023-03-10 10:30:00,120.52,121.21,120.09,121.13,11797.0,119.8326,120.5186,119.405,120.4391,11797.0
2023-03-10 11:00:00,121.08,122.51,120.99,122.31,37518.0,120.3894,121.8112,120.2999,121.6124,37518.0
2023-03-10 11:30:00,122.45,122.87,121.93,121.96,13452.0,121.7516,122.1692,121.2345,121.2644,13452.0
2023-03-10 12:00:00,121.98,122.02,120.48,120.63,13358.0,121.2842,121.324,119.7928,119.9419,13358.0
2023-03-10 12:30:00,120.64,121.07,119.55,119.57,10960.0,119.9519,120.3794,118.8681,118.888,10960.0
2023-03-10 13:00:00,119.66,119.78,119.0,119.35,14133.0,118.9775,119.0968,118.3212,118.6692,14133.0
2023-03-10 13:30:00,119.37,119.37,118.85,119.29,16309.0,118.6891,118.6891,118.1721,118.6096,16309.0
2023-03-10 14:00:00,119.2,120.0,119.13,119.25,8815.0,118.5201,119.3155,118.4505,118.5698,8815.0
2023-03-10 14:30:00,119.2,120.55,119.2,120.28,8149.0,118.5201,119.8624,118.5201,119.5939,8149.0
2023-03-10 15:00:00,120.27,120.55,119.83,120.25,12860.0,119.584,119.8624,119.1465,119.5641,12860.0
2023-03-10 15:30:00,120.18,120.54,119.61,120.27,95683.0,119.4945,119.8525,118.9278,119.584,95683.0
2023-03-13 09:30:00,119.81,120.32,116.75,120.12,44209.0,119.1266,119.6337,116.0841,119.4349,44209.0
2023-03-13 10:00:00,119.93,120.13,118.44,118.44,18872.0,119.2459,119.4448,117.7644,117.7644,18872.0
2023-03-13 10:30:00,118.49,120.26,118.37,120.01,32871.0,117.8141,119.5741,117.6948,119.3255,32871.0
2023-03-13 11:00:00,119.81,121.11,119.75,121.08,18150.0,119.1266,120.4192,119.067,120.3894,18150.0
2023-03-13 11:30:00,121.1,121.11,120.32,120.81,15563.0,120.4093,120.4192,119.6337,120.1209,15563.0
2023-03-13 12:00:00,121.02,121.38,120.4,120.64,14654.0,120.3297,120.6877,119.7133,119.9519,14654.0
2023-03-13 12:30:00,120.66,120.98,120.08,120.47,14292.0,119.9718,120.2899,119.3951,119.7829,14292.0
2023-03-13 13:00:00,120.51,120.69,119.94,120.32,13582.0,119.8226,120.0016,119.2559,119.6337,13582.0
2023-03-13 13:30:00,120.24,120.73,119.81,120.64,15436.0,119.5542,120.0414,119.1266,119.9519,15436.0
2023-03-13 14:00:00,120.64,120.98,120.17,120.23,21325.0,119.9519,120.2899,119.4846,119.5442,21325.0
2023-03-13 14:30:00,120.23,120.68,120.21,120.55,16697.0,119.5442,119.9917,119.5243,119.8624,16697.0
2023-03-13 15:00:00,120.67,121.01,119.8,119.91,20690.0,119.9817,120.3198,119.1167,119.226,20690.0
2023-03-13 15:30:00,119.94,120.56,119.93,120.16,70779.0,119.2559,119.8723,119.2459,119.4746,70779.0
2023-03-14 09:30:00,122.71,124.54,122.55,123.96,81356.0,122.0101,123.8296,121.851,123.2529,81356.0
2023-03-14 10:00:00,123.95,125.49,123.84,125.22,64821.0,123.243,124.7742,123.1336,124.5058,64821.0
2023-03-14 10:30:00,125.23,125.42,124.33,124.42,38379.0,124.5157,124.7046,123.6208,123.7103,38379.0
2023-03-14 11:00:00,124.5,125.0,124.39,124.42,32188.0,123.7899,124.287,123.6805,123.7103,32188.0
2023-03-14 11:30:00,124.36,124.55,123.59,123.6,14189.0,123.6507,123.8396,122.8851,122.895,14189.0
2023-03-14 12:00:00,123.53,123.9,123.43,123.66,27696.0,122.8254,123.1933,122.726,122.9547,27696.0
2023-03-14 12:30:00,123.6,124.01,123.01,123.12,11784.0,122.895,123.3027,122.3084,122.4177,11784.0
2023-03-14 13:00:00,123.11,123.17,121.84,122.31,40572.0,122.4078,122.4675,121.145,121.6124,40572.0
2023-03-14 13:30:00,122.22,122.81,122.22,122.65,11369.0,121.5229,122.1095,121.5229,121.9504,11369.0
2023-03-14 14:00:00,122.65,122.82,121.97,122.78,22585.0,121.9504,122.1194,121.2743,122.0797,22585.0
2023-03-14 14:30:00,122.71,122.81,122.48,122.48,19941.0,122.0101,122.1095,121.7814,121.7814,19941.0
2023-03-14 15:00:00,122.55,122.66,122.05,122.41,40232.0,121.851,121.9604,121.3538,121.7118,40232.0
2023-03-14 15:30:00,122.37,123.4,122.31,123.35,125743.0,121.672,122.6961,121.6124,122.6464,125743.0
2023-03-15 09:30:00,121.31,121.96,120.6,120.7,28132.0,120.6181,121.2644,119.9121,120.0115,28132.0
2023-03-15 10:00:00,120.48,121.02,120.17,120.83,38037.0,119.7928,120.3297,119.4846,120.1408,38037.0
2023-03-15 10:30:00,120.89,121.74,120.44,121.7,44302.0,120.2005,121.0456,119.753,121.0058,44302.0
2023-03-15 11:00:00,121.68,121.85,121.28,121.45,24317.0,120.986,121.155,120.5882,120.7573,24317.0
2023-03-15 11:30:00,121.4,121.77,121.08,121.25,18919.0,120.7075,121.0754,120.3894,120.5584,18919.0
2023-03-15 12:00:00,121.1,121.42,120.93,121.35,16990.0,120.4093,120.7274,120.2402,120.6578,16990.0
2023-03-15 12:30:00,121.34,121.72,121.3,121.48,66764.0,120.6479,121.0257,120.6081,120.7871,66764.0
2023-03-15 13:00:00,121.46,122.67,121.46,122.54,48189.0,120.7672,121.9703,120.7672,121.841,48189.0
2023-03-15 13:30:00,122.51,122.56,121.73,122.27,34066.0,121.8112,121.8609,121.0357,121.5726,34066.0
2023-03-15 14:00:00,122.29,122.67,121.68,122.37,35998.0,121.5925,121.9703,120.986,121.672,35998.0
2023-03-15 14:30:00,122.37,122.55,122.11,122.48,32597.0,121.672,121.851,121.4135,121.7814,32597.0
2023-03-15 15:00:00,122.51,122.68,122.12,122.34,43783.0,121.8112,121.9802,121.4234,121.6422,43783.0
2023-03-15 15:30:00,122.3,122.67,121.99,122.59,137224.0,121.6024,121.9703,121.2942,121.8908,137224.0
2023-03-16 09:30:00,121.75,123.33,121.75,122.5,37225.0,121.0556,122.6265,121.0556,121.8013,37225.0
2023-03-16 10:00:00,122.44,122.52,121.42,122.0,28779.0,121.7416,121.8212,120.7274,121.3041,28779.0
2023-03-16 10:30:00,122.0,124.52,121.89,124.25,35990.0,121.3041,123.8098,121.1948,123.5413,35990.0
2023-03-16 11:00:00,124.32,124.47,123.83,124.32,22052.0,123.6109,123.76,123.1237,123.6109,22052.0
2023-03-16 11:30:00,124.38,125.06,124.11,124.89,20721.0,123.6706,124.3467,123.4021,124.1776,20721.0
2023-03-16 12:00:00,124.9,124.91,123.96,124.4,13618.0,124.1876,124.1975,123.2529,123.6904,13618.0
2023-03-16 12:30:00,124.42,125.09,124.11,125.07,13140.0,123.7103,124.3765,123.4021,124.3566,13140.0
2023-03-16 13:00:00,125.12,125.48,124.99,125.44,9813.0,124.4063,124.7643,124.2771,124.7245,9813.0
2023-03-16 13:30:00,125.44,125.9,125.16,125.85,17795.0,124.7245,125.1819,124.4461,125.1322,17795.0
2023-03-16 14:00:00,125.81,125.98,125.15,125.91,31209.0,125.0924,125.2614,124.4362,125.1918,31209.0
2023-03-16 14:30:00,125.88,126.22,125.47,126.15,23191.0,125.162,125.5001,124.7543,125.4305,23191.0
2023-03-16 15:00:00,126.1,126.45,126.0,126.44,19047.0,125.3807,125.7287,125.2813,125.7188,19047.0
2023-03-16 15:30:00,126.45,126.64,126.03,126.09,93562.0,125.7287,125.9177,125.3111,125.3708,93562.0
2023-03-17 09:30:00,126.08,126.08,123.48,123.5,112041.0,125.3609,125.3609,122.7757,122.7956,112041.0
2023-03-17 10:00:00,123.59,124.06,122.47,122.79,28917.0,122.8851,123.3524,121.7714,122.0896,28917.0
2023-03-17 10:30:00,122.84,123.52,122.8,123.36,14516.0,122.1393,122.8155,122.0996,122.6564,14516.0
2023-03-17 11:00:00,123.36,123.51,122.98,123.07,10670.0,122.6564,122.8055,122.2785,122.368,10670.0
2023-03-17 11:30:00,123.12,123.38,122.49,122.83,15925.0,122.4177,122.6763,121.7913,122.1294,15925.0
2023-03-17 12:00:00,122.86,123.92,122.86,123.88,15220.0,122.1592,123.2132,122.1592,123.1734,15220.0
2023-03-17 12:30:00,123.88,124.22,123.24,123.46,17335.0,123.1734,123.5115,122.5371,122.7558,17335.0
2023-03-17 13:00:00,123.44,124.04,123.41,123.76,12375.0,122.7359,123.3325,122.7061,123.0541,12375.0
2023-03-17 13:30:00,123.8,123.96,123.43,123.89,12803.0,123.0939,123.2529,122.726,123.1833,12803.0
2023-03-17 14:00:00,123.89,124.02,123.16,123.17,15363.0,123.1833,123.3126,122.4575,122.4675,15363.0
2023-03-17 14:30:00,123.11,123.65,123.11,123.39,21934.0,122.4078,122.9447,122.4078,122.6862,21934.0
2023-03-17 15:00:00,123.48,124.0,123.4,123.95,28041.0,122.7757,123.2927,122.6961,123.243,28041.0
2023-03-17 15:30:00,123.87,123.87,122.37,122.55,154714.0,123.1635,123.1635,121.672,121.851,154714.0
2023-03-20 09:30:00,122.22,124.22,121.68,124.14,20518.0,121.5229,123.5115,120.986,123.4319,20518.0
2023-03-20 10:00:00,124.01,124.56,123.62,124.37,29452.0,123.3027,123.8495,122.9149,123.6606,29452.0
2023-03-20 10:30:00,124.36,124.92,124.01,124.59,29338.0,123.6507,124.2075,123.3027,123.8794,29338.0
2023-03-20 11:00:00,124.64,124.8,123.83,124.14,8125.0,123.9291,124.0882,123.1237,123.4319,8125.0
2023-03-20 11:30:00,124.15,124.23,123.16,123.26,6629.0,123.4419,123.5214,122.4575,122.5569,6629.0
2023-03-20 12:00:00,123.2,123.37,122.88,123.25,10247.0,122.4973,122.6663,122.1791,122.547,10247.0
2023-03-20 12:30:00,123.22,123.77,123.15,123.69,9117.0,122.5172,123.064,122.4476,122.9845,9117.0
2023-03-20 13:00:00,123.63,123.96,123.53,123.72,9941.0,122.9248,123.2529,122.8254,123.0143,9941.0
2023-03-20 13:30:00,123.74,123.79,123.34,123.44,9800.0,123.0342,123.0839,122.6365,122.7359,9800.0
2023-03-20 14:00:00,123.4,123.63,123.23,123.55,14580.0,122.6961,122.9248,122.5271,122.8453,14580.0
2023-03-20 14:30:00,123.54,123.54,122.98,123.36,10300.0,122.8353,122.8353,122.2785,122.6564,10300.0
2023-03-20 15:00:00,123.3,123.66,123.15,123.66,53114.0,122.5967,122.9547,122.4476,122.9547,53114.0
2023-03-20 15:30:00,123.6,124.18,123.54,123.74,78215.0,122.895,123.4717,122.8353,123.0342,78215.0
2023-03-21 09:30:00,124.98,126.12,124.74,125.68,19609.0,124.2671,125.4006,124.0285,124.9631,19609.0
2023-03-21 10:00:00,125.5,125.75,124.97,125.32,53666.0,124.7842,125.0327,124.2572,124.6052,53666.0
2023-03-21 10:30:00,125.25,125.6,125.03,125.35,19336.0,124.5356,124.8836,124.3168,124.635,19336.0
2023-03-21 11:00:00,125.25,125.82,125.2,125.77,11660.0,124.5356,125.1023,124.4859,125.0526,11660.0
2023-03-21 11:30:00,125.73,125.78,124.88,125.29,22198.0,125.0129,125.0626,124.1677,124.5754,22198.0
2023-03-21 12:00:00,125.29,125.7,125.18,125.5,36526.0,124.5754,124.983,124.466,124.7842,36526.0
2023-03-21 12:30:00,125.46,125.7,124.57,125.1,55566.0,124.7444,124.983,123.8595,124.3864,55566.0
2023-03-21 13:00:00,125.11,125.23,124.83,124.91,10219.0,124.3964,124.5157,124.118,124.1975,10219.0
2023-03-21 13:30:00,124.91,125.36,124.91,124.94,21286.0,124.1975,124.645,124.1975,124.2274,21286.0
2023-03-21 14:00:00,124.97,125.36,124.82,125.36,13276.0,124.2572,124.645,124.108,124.645,13276.0
2023-03-21 14:30:00,125.36,125.61,125.11,125.61,24413.0,124.645,124.8935,124.3964,124.8935,24413.0
2023-03-21 15:00:00,125.61,125.94,125.38,125.64,25789.0,124.8935,125.2217,124.6648,124.9234,25789.0
2023-03-21 15:30:00,125.69,126.1,125.38,125.6,141529.0,124.9731,125.3807,124.6648,124.8836,141529.0
2023-03-22 09:30:00,125.52,127.44,125.1,127.44,29563.0,124.804,126.7131,124.3864,126.7131,29563.0
2023-03-22 10:00:00,127.52,129.28,127.41,129.23,49500.0,126.7926,128.5426,126.6833,128.4929,49500.0
2023-03-22 10:30:00,129.2,129.3,128.62,128.64,35922.0,128.4631,128.5625,127.8864,127.9063,35922.0
2023-03-22 11:00:00,128.79,128.79,128.06,128.47,23652.0,128.0554,128.0554,127.3296,127.7372,23652.0
2023-03-22 11:30:00,128.57,128.94,128.45,128.59,16963.0,127.8367,128.2045,127.7173,127.8565,16963.0
2023-03-22 12:00:00,128.63,128.69,128.15,128.47,17208.0,127.8963,127.956,127.419,127.7372,17208.0
2023-03-22 12:30:00,128.47,128.47,127.43,127.44,37027.0,127.7372,127.7372,126.7032,126.7131,37027.0
2023-03-22 13:00:00,127.44,127.44,126.84,126.89,27540.0,126.7131,126.7131,126.1165,126.1662,27540.0
2023-03-22 13:30:00,126.87,127.26,126.61,126.65,28694.0,126.1463,126.5341,125.8878,125.9276,28694.0
2023-03-22 14:00:00,126.75,128.54,126.74,127.56,37962.0,126.027,127.8068,126.0171,126.8324,37962.0
2023-03-22 14:30:00,127.39,128.36,126.54,126.93,31891.0,126.6634,127.6279,125.8182,126.206,31891.0
2023-03-22 15:00:00,127.03,127.55,125.87,127.47,37513.0,126.3054,126.8225,125.1521,126.7429,37513.0
2023-03-22 15:30:00,127.45,127.45,125.02,125.09,148412.0,126.723,126.723,124.3069,124.3765,148412.0
2023-03-23 09:30:00,125.89,125.94,125.16,125.83,9790.0,125.1719,125.2217,124.4461,125.1123,9790.0
2023-03-23 10:00:00,125.92,126.23,125.63,125.88,9865.0,125.2018,125.51,124.9134,125.162,9865.0
2023-03-23 10:30:00,126.02,126.74,125.75,126.62,13768.0,125.3012,126.0171,125.0327,125.8978,13768.0
2023-03-23 11:00:00,126.74,126.94,126.04,126.09,37760.0,126.0171,126.2159,125.3211,125.3708,37760.0
2023-03-23 11:30:00,126.18,126.48,125.97,126.28,6412.0,125.4603,125.7586,125.2515,125.5597,6412.0
2023-03-23 12:00:00,126.24,126.52,126.03,126.3,8711.0,125.5199,125.7983,125.3111,125.5796,8711.0
2023-03-23 12:30:00,126.41,126.49,125.69,125.76,8781.0,125.689,125.7685,124.9731,125.0427,8781.0
2023-03-23 13:00:00,125.72,125.86,125.24,125.25,8104.0,125.0029,125.1421,124.5256,124.5356,8104.0
2023-03-23 13:30:00,125.23,125.77,125.23,125.41,8405.0,124.5157,125.0526,124.5157,124.6947,8405.0
2023-03-23 14:00:00,125.4,125.66,125.06,125.08,18479.0,124.6847,124.9433,124.3467,124.3666,18479.0
2023-03-23 14:30:00,125.07,125.38,124.3,124.77,38962.0,124.3566,124.6648,123.591,124.0583,38962.0
2023-03-23 15:00:00,124.77,125.55,124.35,124.69,26212.0,124.0583,124.8339,123.6407,123.9788,26212.0
2023-03-23 15:30:00,124.56,125.82,124.47,125.0,102889.0,123.8495,125.1023,123.76,124.287,102889.0
2023-03-24 09:30:00,124.47,124.81,123.08,124.73,27629.0,123.76,124.0981,122.378,124.0186,27629.0
2023-03-24 10:00:00,124.77,125.41,123.83,124.85,26559.0,124.0583,124.6947,123.1237,124.1379,26559.0
2023-03-24 10:30:00,124.75,125.05,124.59,125.05,14768.0,124.0384,124.3367,123.8794,124.3367,14768.0
2023-03-24 11:00:00,125.03,125.47,124.68,125.34,25617.0,124.3168,124.7543,123.9688,124.6251,25617.0
2023-03-24 11:30:00,125.33,126.19,125.05,126.13,17084.0,124.6151,125.4702,124.3367,125.4106,17084.0
2023-03-24 12:00:00,126.2,126.52,126.0,126.37,26656.0,125.4802,125.7983,125.2813,125.6492,26656.0
2023-03-24 12:30:00,126.5,127.1,126.43,126.78,33482.0,125.7785,126.375,125.7089,126.0569,33482.0
2023-03-24 13:00:00,126.96,127.03,126.01,126.78,18882.0,126.2358,126.3054,125.2913,126.0569,18882.0
2023-03-24 13:30:00,126.8,126.93,126.41,126.75,22948.0,126.0767,126.206,125.689,126.027,22948.0
2023-03-24 14:00:00,126.79,127.4,126.6,127.18,24120.0,126.0668,126.6733,125.8779,126.4546,24120.0
2023-03-24 14:30:00,127.19,127.48,127.02,127.17,24234.0,126.4645,126.7529,126.2955,126.4446,24234.0
2023-03-24 15:00:00,127.18,127.63,126.94,127.55,32628.0,126.4546,126.902,126.2159,126.8225,32628.0
2023-03-24 15:30:00,127.56,127.87,127.21,127.58,110170.0,126.8324,127.1406,126.4844,126.8523,110170.0
2023-03-27 09:30:00,128.63,129.99,128.63,129.05,18005.0,127.8963,129.2486,127.8963,128.3139,18005.0
2023-03-27 10:00:00,129.04,129.04,128.06,128.36,18888.0,128.304,128.304,127.3296,127.6279,18888.0
2023-03-27 10:30:00,128.22,128.97,128.2,128.77,16815.0,127.4886,128.2344,127.4688,128.0355,16815.0
2023-03-27 11:00:00,128.51,128.66,128.1,128.47,10913.0,127.777,127.9261,127.3693,127.7372,10913.0
2023-03-27 11:30:00,128.56,128.84,128.19,128.32,15758.0,127.8267,128.1051,127.4588,127.5881,15758.0
2023-03-27 12:00:00,128.36,129.0,128.26,128.83,13612.0,127.6279,128.2642,127.5284,128.0952,13612.0
2023-03-27 12:30:00,128.83,128.93,128.62,128.77,13098.0,128.0952,128.1946,127.8864,128.0355,13098.0
2023-03-27 13:00:00,128.8,128.9,128.52,128.86,11367.0,128.0653,128.1648,127.7869,128.125,11367.0
2023-03-27 13:30:00,128.88,128.97,128.53,128.63,15796.0,128.1449,128.2344,127.7969,127.8963,15796.0
2023-03-27 14:00:00,128.56,128.73,128.32,128.7,8375.0,127.8267,127.9957,127.5881,127.9659,8375.0
2023-03-27 14:30:00,128.73,129.17,128.73,129.04,15957.0,127.9957,128.4332,127.9957,128.304,15957.0
2023-03-27 15:00:00,129.05,129.29,128.93,129.18,22541.0,128.3139,128.5525,128.1946,128.4432,22541.0
2023-03-27 15:30:00,129.21,129.22,127.91,128.12,100060.0,128.473,128.4829,127.1804,127.3892,100060.0
2023-03-28 09:30:00,127.58,128.16,127.33,127.9,12844.0,126.8523,127.429,126.6037,127.1705,12844.0
2023-03-28 10:00:00,127.84,128.1,127.46,127.69,18111.0,127.1108,127.3693,126.733,126.9617,18111.0
2023-03-28 10:30:00,127.71,127.71,127.22,127.39,13514.0,126.9816,126.9816,126.4944,126.6634,13514.0
2023-03-28 11:00:00,127.41,128.02,127.41,127.9,14064.0,126.6833,127.2898,126.6833,127.1705,14064.0
2023-03-28 11:30:00,127.92,128.23,127.86,128.23,16156.0,127.1904,127.4986,127.1307,127.4986,16156.0
2023-03-28 12:00:00,128.23,128.3,128.15,128.2,11657.0,127.4986,127.5682,127.419,127.4688,11657.0
2023-03-28 12:30:00,128.17,128.55,128.13,128.26,15273.0,127.4389,127.8168,127.3992,127.5284,15273.0
2023-03-28 13:00:00,128.32,128.37,127.86,128.15,18688.0,127.5881,127.6378,127.1307,127.419,18688.0
2023-03-28 13:30:00,128.13,128.13,127.49,127.87,33371.0,127.3992,127.3992,126.7628,127.1406,33371.0
2023-03-28 14:00:00,127.84,127.98,127.61,127.89,34975.0,127.1108,127.25,126.8821,127.1605,34975.0
2023-03-28 14:30:00,127.86,128.18,127.81,128.18,23538.0,127.1307,127.4489,127.081,127.4489,23538.0
2023-03-28 15:00:00,128.2,128.43,128.06,128.19,24880.0,127.4688,127.6975,127.3296,127.4588,24880.0
2023-03-28 15:30:00,128.15,128.65,128.08,128.29,106427.0,127.419,127.9162,127.3494,127.5582,106427.0
2023-03-29 09:30:00,129.65,129.87,129.12,129.55,15476.0,128.9105,129.1292,128.3835,128.8111,15476.0
2023-03-29 10:00:00,129.48,129.83,129.05,129.27,12551.0,128.7415,129.0895,128.3139,128.5327,12551.0
2023-03-29 10:30:00,129.27,129.48,128.82,128.83,11365.0,128.5327,128.7415,128.0852,128.0952,11365.0
2023-03-29 11:00:00,128.92,129.0,128.49,128.57,15696.0,128.1847,128.2642,127.7571,127.8367,15696.0
2023-03-29 11:30:00,128.6,128.6,128.29,128.5,9317.0,127.8665,127.8665,127.5582,127.7671,9317.0
2023-03-29 12:00:00,128.47,128.5,128.06,128.23,8243.0,127.7372,127.7671,127.3296,127.4986,8243.0
2023-03-29 12:30:00,128.23,128.58,128.18,128.56,11732.0,127.4986,127.8466,127.4489,127.8267,11732.0
2023-03-29 13:00:00,128.56,129.0,128.56,128.99,15271.0,127.8267,128.2642,127.8267,128.2543,15271.0
2023-03-29 13:30:00,128.97,129.0,128.74,128.8,15145.0,128.2344,128.2642,128.0057,128.0653,15145.0
2023-03-29 14:00:00,128.77,129.21,128.56,129.18,15740.0,128.0355,128.473,127.8267,128.4432,15740.0
2023-03-29 14:30:00,129.13,129.59,129.13,129.47,15319.0,128.3935,128.8508,128.3935,128.7315,15319.0
2023-03-29 15:00:00,129.51,129.7,129.22,129.68,29604.0,128.7713,128.9602,128.4829,128.9403,29604.0
2023-03-29 15:30:00,129.68,130.0,129.36,129.42,98977.0,128.9403,129.2585,128.6221,128.6818,98977.0
2023-03-30 09:30:00,130.88,132.19,130.48,131.99,36517.0,130.1335,131.436,129.7358,131.2371,36517.0
2023-03-30 10:00:00,132.08,132.08,130.94,131.75,24714.0,131.3266,131.3266,130.1931,130.9985,24714.0
2023-03-30 10:30:00,131.71,131.96,131.25,131.75,22288.0,130.9587,131.2073,130.5014,130.9985,22288.0
2023-03-30 11:00:00,131.75,131.75,131.23,131.41,22474.0,130.9985,130.9985,130.4815,130.6605,22474.0
2023-03-30 11:30:00,131.4,131.4,130.72,130.94,24742.0,130.6505,130.6505,129.9744,130.1931,24742.0
2023-03-30 12:00:00,130.89,131.56,130.8,131.4,27130.0,130.1434,130.8096,130.0539,130.6505,27130.0
2023-03-30 12:30:00,131.39,131.39,130.85,131.14,24476.0,130.6406,130.6406,130.1036,130.392,24476.0
2023-03-30 13:00:00,131.08,131.13,130.82,130.93,19069.0,130.3323,130.3821,130.0738,130.1832,19069.0
2023-03-30 13:30:00,130.93,130.93,130.57,130.73,14693.0,130.1832,130.1832,129.8252,129.9843,14693.0
2023-03-30 14:00:00,130.73,131.26,130.73,131.17,16128.0,129.9843,130.5113,129.9843,130.4218,16128.0
2023-03-30 14:30:00,131.18,131.37,130.9,131.05,23638.0,130.4318,130.6207,130.1534,130.3025,23638.0
2023-03-30 15:00:00,131.04,131.09,130.58,130.97,31091.0,130.2926,130.3423,129.8352,130.223,31091.0
2023-03-30 15:30:00,131.0,131.21,130.77,131.0,72034.0,130.2528,130.4616,130.0241,130.2528,72034.0
2023-03-31 09:30:00,131.64,132.57,130.96,132.02,20264.0,130.8891,131.8138,130.213,131.267,20264.0
2023-03-31 10:00:00,132.13,132.28,131.8,132.28,12911.0,131.3763,131.5255,131.0482,131.5255,12911.0
2023-03-31 10:30:00,132.28,132.7,132.27,132.64,14289.0,131.5255,131.9431,131.5155,131.8834,14289.0
2023-03-31 11:00:00,132.63,133.1,132.56,132.67,15711.0,131.8735,132.3408,131.8039,131.9133,15711.0
2023-03-31 11:30:00,132.61,132.65,132.33,132.51,12787.0,131.8536,131.8934,131.5752,131.7542,12787.0
2023-03-31 12:00:00,132.58,132.81,132.55,132.55,13056.0,131.8238,132.0525,131.794,131.794,13056.0
2023-03-31 12:30:00,132.56,132.61,132.34,132.58,15746.0,131.8039,131.8536,131.5851,131.8238,15746.0
2023-03-31 13:00:00,132.55,132.78,132.55,132.67,14696.0,131.794,132.0226,131.794,131.9133,14696.0
2023-03-31 13:30:00,132.68,133.0,132.66,133.0,9495.0,131.9232,132.2414,131.9033,132.2414,9495.0
2023-03-31 14:00:00,133.0,133.32,132.87,132.94,12204.0,132.2414,132.5596,132.1121,132.1817,12204.0
2023-03-31 14:30:00,132.91,133.2,132.9,133.2,15584.0,132.1519,132.4402,132.142,132.4402,15584.0
2023-03-31 15:00:00,133.23,133.6,133.1,133.37,19392.0,132.4701,132.838,132.3408,132.6093,19392.0
2023-03-31 15:30:00,133.39,133.56,132.92,133.27,95963.0,132.6292,132.7982,132.1618,132.5098,95963.0
2023-04-03 09:30:00,132.33,132.84,131.24,131.81,71804.0,131.5752,132.0823,130.4914,131.0582,71804.0
2023-04-03 10:00:00,131.77,132.89,131.76,132.68,30687.0,131.0184,132.132,131.0085,131.9232,30687.0
2023-04-03 10:30:00,132.75,132.76,131.32,131.61,162174.0,131.9928,132.0028,130.571,130.8593,162174.0
2023-04-03 11:00:00,131.7,131.96,131.42,131.5,69917.0,130.9488,131.2073,130.6704,130.7499,69917.0
2023-04-03 11:30:00,131.55,131.91,131.49,131.74,27488.0,130.7997,131.1576,130.74,130.9886,27488.0
2023-04-03 12:00:00,131.7,131.79,131.54,131.72,32454.0,130.9488,131.0383,130.7897,130.9687,32454.0
2023-04-03 12:30:00,131.68,131.77,131.34,131.34,44725.0,130.9289,131.0184,130.5909,130.5909,44725.0
2023-04-03 13:00:00,131.31,131.33,130.84,130.9,28460.0,130.561,130.5809,130.0937,130.1534,28460.0
2023-04-03 13:30:00,130.88,130.93,130.04,130.33,29648.0,130.1335,130.1832,129.2983,129.5866,29648.0
2023-04-03 14:00:00,130.36,131.08,130.36,131.06,65531.0,129.6164,130.3323,129.6164,130.3124,65531.0
2023-04-03 14:30:00,131.04,131.2,130.92,131.11,59274.0,130.2926,130.4517,130.1732,130.3622,59274.0
2023-04-03 15:00:00,131.09,131.4,131.06,131.35,42950.0,130.3423,130.6505,130.3124,130.6008,42950.0
2023-04-03 15:30:00,131.36,131.65,131.3,131.37,115566.0,130.6107,130.8991,130.5511,130.6207,115566.0
2023-04-04 09:30:00,131.96,133.42,130.99,132.94,56280.0,131.2073,132.659,130.2428,132.1817,56280.0
2023-04-04 10:00:00,132.79,133.51,132.5,132.5,16497.0,132.0326,132.7485,131.7442,131.7442,16497.0
2023-04-04 10:30:00,132.49,132.6,131.84,132.12,14777.0,131.7343,131.8437,131.088,131.3664,14777.0
2023-04-04 11:00:00,132.15,132.28,131.78,132.08,16453.0,131.3962,131.5255,131.0283,131.3266,16453.0
2023-04-04 11:30:00,131.99,132.63,131.95,132.37,15626.0,131.2371,131.8735,131.1974,131.615,15626.0
2023-04-04 12:00:00,132.35,132.74,132.19,132.74,10816.0,131.5951,131.9829,131.436,131.9829,10816.0
2023-04-04 12:30:00,132.75,132.82,132.56,132.64,5747.0,131.9928,132.0624,131.8039,131.8834,5747.0
2023-04-04 13:00:00,132.61,133.22,132.61,133.17,8398.0,131.8536,132.4601,131.8536,132.4104,8398.0
2023-04-04 13:30:00,133.18,133.28,132.46,132.59,14782.0,132.4204,132.5198,131.7045,131.8337,14782.0
2023-04-04 14:00:00,132.54,132.83,132.38,132.43,10270.0,131.784,132.0724,131.6249,131.6746,10270.0
2023-04-04 14:30:00,132.37,132.7,132.37,132.39,8171.0,131.615,131.9431,131.615,131.6349,8171.0
2023-04-04 15:00:00,132.37,132.59,132.23,132.23,12366.0,131.615,131.8337,131.4758,131.4758,12366.0
2023-04-04 15:30:00,132.15,132.3,131.78,131.86,92722.0,131.3962,131.5454,131.0283,131.1079,92722.0
2023-04-05 09:30:00,131.39,132.64,130.49,132.54,11416.0,130.6406,131.8834,129.7457,131.784,11416.0
2023-04-05 10:00:00,132.51,133.13,132.01,132.72,28196.0,131.7542,132.3706,131.257,131.963,28196.0
2023-04-05 10:30:00,132.72,133.13,132.41,133.1,30150.0,131.963,132.3706,131.6547,132.3408,30150.0
2023-04-05 11:00:00,133.16,134.09,133.15,133.97,25661.0,132.4005,133.3252,132.3905,133.2059,25661.0
2023-04-05 11:30:00,133.96,134.31,133.85,134.01,19393.0,133.1959,133.5439,133.0865,133.2456,19393.0
2023-04-05 12:00:00,133.98,134.0,133.34,133.52,15703.0,133.2158,133.2357,132.5794,132.7584,15703.0
2023-04-05 12:30:00,133.48,133.73,133.37,133.66,11554.0,132.7186,132.9672,132.6093,132.8976,11554.0
2023-04-05 13:00:00,133.68,133.72,133.51,133.56,12204.0,132.9175,132.9573,132.7485,132.7982,12204.0
2023-04-05 13:30:00,133.6,133.76,133.33,133.57,16826.0,132.838,132.997,132.5695,132.8081,16826.0
2023-04-05 14:00:00,133.57,134.01,133.49,133.49,18397.0,132.8081,133.2456,132.7286,132.7286,18397.0
2023-04-05 14:30:00,133.53,133.69,133.45,133.5,23735.0,132.7684,132.9274,132.6888,132.7385,23735.0
2023-04-05 15:00:00,133.55,133.77,133.19,133.65,27302.0,132.7882,133.007,132.4303,132.8877,27302.0
2023-04-05 15:30:00,133.67,133.88,133.33,133.36,100806.0,132.9076,133.1164,132.5695,132.5993,100806.0
2023-04-06 09:30:00,133.36,133.98,132.4,132.77,62243.0,132.5993,133.2158,131.6448,132.0127,62243.0
2023-04-06 10:00:00,132.68,133.1,132.27,132.44,18925.0,131.9232,132.3408,131.5155,131.6846,18925.0
2023-04-06 10:30:00,132.42,132.85,132.08,132.66,17658.0,131.6647,132.0922,131.3266,131.9033,17658.0
2023-04-06 11:00:00,132.58,133.07,132.58,132.59,14101.0,131.8238,132.311,131.8238,131.8337,14101.0
2023-04-06 11:30:00,132.63,132.84,132.52,132.73,18418.0,131.8735,132.0823,131.7641,131.9729,18418.0
2023-04-06 12:00:00,132.76,133.15,132.66,133.13,15091.0,132.0028,132.3905,131.9033,132.3706,15091.0
2023-04-06 12:30:00,133.08,133.55,133.02,133.42,21173.0,132.3209,132.7882,132.2613,132.659,21173.0
2023-04-06 13:00:00,133.38,133.78,133.33,133.72,10620.0,132.6192,133.0169,132.5695,132.9573,10620.0
2023-04-06 13:30:00,133.74,133.78,133.34,133.4,15958.0,132.9772,133.0169,132.5794,132.6391,15958.0
2023-04-06 14:00:00,133.37,133.52,133.27,133.44,11519.0,132.6093,132.7584,132.5098,132.6789,11519.0
2023-04-06 14:30:00,133.56,133.62,133.29,133.37,18422.0,132.7982,132.8578,132.5297,132.6093,18422.0
2023-04-06 15:00:00,133.45,133.61,133.3,133.48,19280.0,132.6888,132.8479,132.5397,132.7186,19280.0
2023-04-06 15:30:00,133.51,133.66,133.27,133.59,65606.0,132.7485,132.8976,132.5098,132.828,65606.0
2023-04-10 09:30:00,132.44,133.7,131.76,132.92,24989.0,131.6846,132.9374,131.0085,132.1618,24989.0
2023-04-10 10:00:00,132.92,133.19,132.28,132.4,11826.0,132.1618,132.4303,131.5255,131.6448,11826.0
2023-04-10 10:30:00,132.4,132.71,132.32,132.43,15799.0,131.6448,131.953,131.5653,131.6746,15799.0
2023-04-10 11:00:00,132.39,132.55,132.01,132.17,8353.0,131.6349,131.794,131.257,131.4161,8353.0
2023-04-10 11:30:00,132.24,132.29,131.97,132.06,10801.0,131.4857,131.5354,131.2173,131.3067,10801.0
2023-04-10 12:00:00,131.99,132.08,131.59,132.08,37913.0,131.2371,131.3266,130.8394,131.3266,37913.0
2023-04-10 12:30:00,132.18,132.62,132.13,132.23,32762.0,131.4261,131.8636,131.3763,131.4758,32762.0
2023-04-10 13:00:00,132.28,132.41,132.15,132.32,8727.0,131.5255,131.6547,131.3962,131.5653,8727.0
2023-04-10 13:30:00,132.28,132.32,131.95,132.29,35327.0,131.5255,131.5653,131.1974,131.5354,35327.0
2023-04-10 14:00:00,132.24,132.38,132.13,132.22,11851.0,131.4857,131.6249,131.3763,131.4658,11851.0
2023-04-10 14:30:00,132.26,132.42,131.96,132.42,24277.0,131.5056,131.6647,131.2073,131.6647,24277.0
2023-04-10 15:00:00,132.44,132.65,132.28,132.61,31646.0,131.6846,131.8934,131.5255,131.8536,31646.0
2023-04-10 15:30:00,132.61,132.89,132.53,132.88,106602.0,131.8536,132.132,131.7741,132.1221,106602.0
2023-04-11 09:30:00,133.65,134.95,133.5,134.86,21137.0,132.8877,134.1803,132.7385,134.0908,21137.0
2023-04-11 10:00:00,134.71,135.08,134.5,134.86,11189.0,133.9416,134.3095,133.7328,134.0908,11189.0
2023-04-11 10:30:00,134.95,134.95,134.17,134.36,11246.0,134.1803,134.1803,133.4047,133.5936,11246.0
2023-04-11 11:00:00,134.45,134.61,134.16,134.39,10564.0,133.6831,133.8422,133.3948,133.6235,10564.0
2023-04-11 11:30:00,134.44,134.49,133.88,133.94,9459.0,133.6732,133.7229,133.1164,133.176,9459.0
2023-04-11 12:00:00,133.97,134.47,133.97,134.31,8861.0,133.2059,133.703,133.2059,133.5439,8861.0
2023-04-11 12:30:00,134.34,134.34,134.05,134.12,7015.0,133.5737,133.5737,133.2854,133.355,7015.0
2023-04-11 13:00:00,134.16,134.52,134.08,134.52,10082.0,133.3948,133.7527,133.3152,133.7527,10082.0
2023-04-11 13:30:00,134.56,134.64,134.33,134.57,12635.0,133.7925,133.872,133.5638,133.8024,12635.0
2023-04-11 14:00:00,134.62,134.75,134.51,134.73,18404.0,133.8521,133.9814,133.7428,133.9615,18404.0
2023-04-11 14:30:00,134.71,134.78,134.44,134.71,22093.0,133.9416,134.0112,133.6732,133.9416,22093.0
2023-04-11 15:00:00,134.7,135.06,134.7,134.93,19152.0,133.9317,134.2896,133.9317,134.1604,19152.0
2023-04-11 15:30:00,134.98,135.17,133.97,134.19,81596.0,134.2101,134.399,133.2059,133.4246,81596.0
2023-04-12 09:30:00,135.23,136.0,134.86,135.13,11466.0,134.4587,135.2243,134.0908,134.3592,11466.0
2023-04-12 10:00:00,134.98,136.05,134.98,136.05,15501.0,134.2101,135.274,134.2101,135.274,15501.0
2023-04-12 10:30:00,135.98,135.99,135.1,135.15,17725.0,135.2044,135.2143,134.3294,134.3791,17725.0
2023-04-12 11:00:00,135.16,135.25,134.65,135.07,9647.0,134.3891,134.4786,133.882,134.2996,9647.0
2023-04-12 11:30:00,134.95,135.17,134.88,135.07,9917.0,134.1803,134.399,134.1107,134.2996,9917.0
2023-04-12 12:00:00,135.05,135.12,134.75,134.87,10070.0,134.2797,134.3493,133.9814,134.1007,10070.0
2023-04-12 12:30:00,134.86,134.95,134.47,134.94,11443.0,134.0908,134.1803,133.703,134.1703,11443.0
2023-04-12 13:00:00,134.96,135.12,134.82,135.06,28872.0,134.1902,134.3493,134.051,134.2896,28872.0
2023-04-12 13:30:00,135.09,135.35,135.01,135.17,12022.0,134.3195,134.578,134.2399,134.399,12022.0
2023-04-12 14:00:00,135.17,135.3,134.6,134.67,12271.0,134.399,134.5283,133.8323,133.9019,12271.0
2023-04-12 14:30:00,134.56,134.7,134.45,134.56,12526.0,133.7925,133.9317,133.6831,133.7925,12526.0
2023-04-12 15:00:00,134.56,134.66,134.0,134.12,18693.0,133.7925,133.8919,133.2357,133.355,18693.0
2023-04-12 15:30:00,134.12,134.47,134.0,134.38,51242.0,133.355,133.703,133.2357,133.6135,51242.0
2023-04-13 09:30:00,135.07,135.5,134.97,135.43,12528.0,134.2996,134.7271,134.2001,134.6575,12528.0
2023-04-13 10:00:00,135.41,136.07,135.27,136.03,12623.0,134.6376,135.2939,134.4984,135.2541,12623.0
2023-04-13 10:30:00,136.01,136.55,135.62,136.45,30447.0,135.2342,135.7711,134.8464,135.6717,30447.0
2023-04-13 11:00:00,136.5,136.7,136.1,136.65,15864.0,135.7214,135.9203,135.3237,135.8706,15864.0
2023-04-13 11:30:00,136.72,136.84,136.45,136.6,7702.0,135.9402,136.0595,135.6717,135.8209,7702.0
2023-04-13 12:00:00,136.59,136.63,136.15,136.33,8706.0,135.8109,135.8507,135.3734,135.5524,8706.0
2023-04-13 12:30:00,136.4,136.52,136.21,136.28,7934.0,135.622,135.7413,135.4331,135.5027,7934.0
2023-04-13 13:00:00,136.33,136.74,136.31,136.57,5964.0,135.5524,135.9601,135.5325,135.791,5964.0
2023-04-13 13:30:00,136.6,136.93,136.59,136.9,20415.0,135.8209,136.149,135.8109,136.1191,20415.0
2023-04-13 14:00:00,136.83,137.16,136.63,136.83,24214.0,136.0495,136.3777,135.8507,136.0495,24214.0
2023-04-13 14:30:00,136.84,136.98,136.62,136.65,19792.0,136.0595,136.1987,135.8407,135.8706,19792.0
2023-04-13 15:00:00,136.65,137.25,136.63,137.19,40099.0,135.8706,136.4671,135.8507,136.4075,40099.0
2023-04-13 15:30:00,137.14,137.49,136.9,137.01,80010.0,136.3578,136.7058,136.1191,136.2285,80010.0
2023-04-14 09:30:00,137.14,138.79,136.08,138.79,40253.0,136.3578,137.9984,135.3038,137.9984,40253.0
2023-04-14 10:00:00,138.78,139.04,137.53,137.83,68623.0,137.9884,138.2469,136.7455,137.0438,68623.0
2023-04-14 10:30:00,137.92,138.24,137.75,137.87,28197.0,137.1333,137.4515,136.9643,137.0836,28197.0
2023-04-14 11:00:00,137.8,137.82,136.94,137.27,19193.0,137.014,137.0339,136.1589,136.487,19193.0
2023-04-14 11:30:00,137.25,137.36,136.79,137.01,12878.0,136.4671,136.5765,136.0098,136.2285,12878.0
2023-04-14 12:00:00,136.96,137.04,136.73,136.88,10844.0,136.1788,136.2583,135.9501,136.0993,10844.0
2023-04-14 12:30:00,136.94,136.98,136.52,136.66,9179.0,136.1589,136.1987,135.7413,135.8805,9179.0
2023-04-14 13:00:00,136.68,137.09,136.67,136.78,14171.0,135.9004,136.3081,135.8905,135.9998,14171.0
2023-04-14 13:30:00,136.77,136.81,136.41,136.65,15247.0,135.9899,136.0297,135.6319,135.8706,15247.0
2023-04-14 14:00:00,136.66,136.87,136.35,136.84,7505.0,135.8805,136.0893,135.5723,136.0595,7505.0
2023-04-14 14:30:00,136.89,137.0,136.69,136.94,8313.0,136.1092,136.2186,135.9103,136.1589,8313.0
2023-04-14 15:00:00,136.88,136.88,136.42,136.78,10750.0,136.0993,136.0993,135.6419,135.9998,10750.0
2023-04-14 15:30:00,136.78,137.38,136.71,137.12,64957.0,135.9998,136.5964,135.9302,136.3379,64957.0
2023-04-17 09:30:00,136.83,137.09,136.27,136.72,29966.0,136.0495,136.3081,135.4927,135.9402,29966.0
2023-04-17 10:00:00,136.72,136.72,136.17,136.25,11485.0,135.9402,135.9402,135.3933,135.4728,11485.0
2023-04-17 10:30:00,136.27,136.91,136.26,136.57,4915.0,135.4927,136.1291,135.4828,135.791,4915.0
2023-04-17 11:00:00,136.54,136.64,136.23,136.28,6347.0,135.7612,135.8606,135.453,135.5027,6347.0
2023-04-17 11:30:00,136.25,136.34,135.78,136.18,13158.0,135.4728,135.5623,135.0055,135.4032,13158.0
2023-04-17 12:00:00,136.16,136.24,135.94,136.24,7332.0,135.3834,135.4629,135.1646,135.4629,7332.0
2023-04-17 12:30:00,136.23,136.54,136.23,136.39,5830.0,135.453,135.7612,135.453,135.612,5830.0
2023-04-17 13:00:00,136.36,136.41,136.09,136.19,3890.0,135.5822,135.6319,135.3138,135.4132,3890.0
2023-04-17 13:30:00,136.22,136.37,135.73,135.87,8878.0,135.443,135.5922,134.9558,135.095,8878.0
2023-04-17 14:00:00,135.79,135.9,135.7,135.9,11041.0,135.0155,135.1248,134.926,135.1248,11041.0
2023-04-17 14:30:00,135.92,136.08,135.81,135.92,14302.0,135.1447,135.3038,135.0354,135.1447,14302.0
2023-04-17 15:00:00,135.97,136.51,135.97,136.5,11225.0,135.1944,135.7314,135.1944,135.7214,11225.0
2023-04-17 15:30:00,136.48,136.51,135.87,135.95,33676.0,135.7015,135.7314,135.095,135.1746,33676.0
2023-04-18 09:30:00,136.89,136.89,135.05,135.05,8085.0,136.1092,136.1092,134.2797,134.2797,8085.0
2023-04-18 10:00:00,135.08,135.74,135.04,135.11,10173.0,134.3095,134.9658,134.2697,134.3393,10173.0
2023-04-18 10:30:00,135.17,135.34,134.97,135.33,7137.0,134.399,134.568,134.2001,134.5581,7137.0
2023-04-18 11:00:00,135.4,135.42,134.76,134.94,8677.0,134.6277,134.6476,133.9913,134.1703,8677.0
2023-04-18 11:30:00,134.9,134.91,134.11,134.11,6755.0,134.1305,134.1405,133.3451,133.3451,6755.0
2023-04-18 12:00:00,134.12,134.39,134.11,134.23,5896.0,133.355,133.6235,133.3451,133.4644,5896.0
2023-04-18 12:30:00,134.35,134.55,134.16,134.27,6419.0,133.5837,133.7825,133.3948,133.5041,6419.0
2023-04-18 13:00:00,134.25,134.53,134.19,134.48,7443.0,133.4843,133.7627,133.4246,133.7129,7443.0
2023-04-18 13:30:00,134.52,134.85,134.38,134.38,5027.0,133.7527,134.0808,133.6135,133.6135,5027.0
2023-04-18 14:00:00,134.38,134.62,134.3,134.55,8000.0,133.6135,133.8521,133.534,133.7825,8000.0
2023-04-18 14:30:00,134.51,134.56,134.06,134.26,11807.0,133.7428,133.7925,133.2953,133.4942,11807.0
2023-04-18 15:00:00,134.37,134.44,134.26,134.4,8836.0,133.6036,133.6732,133.4942,133.6334,8836.0
2023-04-18 15:30:00,134.43,134.49,134.12,134.14,41992.0,133.6632,133.7229,133.355,133.3749,41992.0
2023-04-19 09:30:00,133.14,133.87,132.85,133.3,11973.0,132.3806,133.1064,132.0922,132.5397,11973.0
2023-04-19 10:00:00,133.4,134.14,133.38,134.1,18030.0,132.6391,133.3749,132.6192,133.3351,18030.0
2023-04-19 10:30:00,133.96,134.61,133.96,134.31,17260.0,133.1959,133.8422,133.1959,133.5439,17260.0
2023-04-19 11:00:00,134.19,134.38,134.07,134.16,5157.0,133.4246,133.6135,133.3053,133.3948,5157.0
2023-04-19 11:30:00,134.1,134.97,134.1,134.97,7635.0,133.3351,134.2001,133.3351,134.2001,7635.0
2023-04-19 12:00:00,134.95,135.12,134.6,134.63,11097.0,134.1803,134.3493,133.8323,133.8621,11097.0
2023-04-19 12:30:00,134.65,134.87,134.57,134.62,7010.0,133.882,134.1007,133.8024,133.8521,7010.0
2023-04-19 13:00:00,134.64,134.78,134.47,134.62,4705.0,133.872,134.0112,133.703,133.8521,4705.0
2023-04-19 13:30:00,134.68,134.93,134.56,134.92,9810.0,133.9118,134.1604,133.7925,134.1504,9810.0
2023-04-19 14:00:00,134.96,135.3,134.79,135.23,9923.0,134.1902,134.5283,134.0212,134.4587,9923.0
2023-04-19 14:30:00,135.32,135.58,135.31,135.56,12602.0,134.5482,134.8067,134.5382,134.7868,12602.0
2023-04-19 15:00:00,135.58,135.84,135.45,135.81,14306.0,134.8067,135.0652,134.6774,135.0354,14306.0
2023-04-19 15:30:00,135.84,135.88,135.32,135.55,64992.0,135.0652,135.105,134.5482,134.7768,64992.0
2023-04-20 09:30:00,133.42,134.35,131.98,132.37,22175.0,132.7291,133.6543,131.2966,131.6845,22175.0
2023-04-20 10:00:00,132.3,133.64,131.87,133.34,39642.0,131.6149,132.948,131.1871,132.6495,39642.0
2023-04-20 10:30:00,133.19,133.19,132.18,132.41,16121.0,132.5003,132.5003,131.4955,131.7243,16121.0
2023-04-20 11:00:00,132.41,132.41,131.59,132.03,28015.0,131.7243,131.7243,130.9086,131.3463,28015.0
2023-04-20 11:30:00,132.2,132.74,132.03,132.71,14673.0,131.5154,132.0526,131.3463,132.0228,14673.0
2023-04-20 12:00:00,132.71,133.04,132.61,132.66,14921.0,132.0228,132.3511,131.9233,131.973,14921.0
2023-04-20 12:30:00,132.62,132.87,132.6,132.78,6623.0,131.9332,132.1819,131.9133,132.0924,6623.0
2023-04-20 13:00:00,132.86,132.86,132.33,132.37,14106.0,132.172,132.172,131.6447,131.6845,14106.0
2023-04-20 13:30:00,132.36,132.73,132.3,132.45,18812.0,131.6746,132.0427,131.6149,131.7641,18812.0
2023-04-20 14:00:00,132.47,132.96,132.45,132.58,23382.0,131.784,132.2715,131.7641,131.8934,23382.0
2023-04-20 14:30:00,132.57,132.61,132.09,132.31,10482.0,131.8835,131.9233,131.406,131.6248,10482.0
2023-04-20 15:00:00,132.34,132.51,131.96,132.05,17488.0,131.6547,131.8238,131.2767,131.3662,17488.0
2023-04-20 15:30:00,132.1,132.5,131.99,132.44,84790.0,131.4159,131.8139,131.3065,131.7542,84790.0
2023-04-21 09:30:00,133.0,134.14,132.52,133.65,28315.0,132.3113,133.4454,131.8338,132.9579,28315.0
2023-04-21 10:00:00,133.66,133.9,133.38,133.53,16199.0,132.9679,133.2066,132.6893,132.8385,16199.0
2023-04-21 10:30:00,133.47,133.47,132.75,133.1,8358.0,132.7788,132.7788,132.0626,132.4108,8358.0
2023-04-21 11:00:00,133.1,133.53,133.1,133.37,21625.0,132.4108,132.8385,132.4108,132.6794,21625.0
2023-04-21 11:30:00,133.44,133.47,132.98,133.19,11074.0,132.749,132.7788,132.2914,132.5003,11074.0
2023-04-21 12:00:00,133.21,133.32,133.03,133.15,9462.0,132.5202,132.6296,132.3411,132.4605,9462.0
2023-04-21 12:30:00,133.09,133.09,132.82,132.9,10231.0,132.4008,132.4008,132.1322,132.2118,10231.0
2023-04-21 13:00:00,132.9,132.9,132.6,132.75,7557.0,132.2118,132.2118,131.9133,132.0626,7557.0
2023-04-21 13:30:00,132.75,133.29,132.75,133.08,18547.0,132.0626,132.5998,132.0626,132.3909,18547.0
2023-04-21 14:00:00,133.16,133.39,133.16,133.34,18947.0,132.4704,132.6993,132.4704,132.6495,18947.0
2023-04-21 14:30:00,133.34,133.42,133.1,133.19,14840.0,132.6495,132.7291,132.4108,132.5003,14840.0
2023-04-21 15:00:00,133.22,133.24,132.99,133.11,14383.0,132.5301,132.55,132.3013,132.4207,14383.0
2023-04-21 15:30:00,133.14,133.29,132.64,132.93,92176.0,132.4505,132.5998,131.9531,132.2416,92176.0
2023-04-24 09:30:00,133.24,134.57,133.24,134.34,29459.0,132.55,133.8731,132.55,133.6443,29459.0
2023-04-24 10:00:00,134.42,134.99,134.27,134.67,18170.0,133.7239,134.291,133.5747,133.9726,18170.0
2023-04-24 10:30:00,134.71,134.86,133.97,134.48,47537.0,134.0124,134.1616,133.2763,133.7836,47537.0
2023-04-24 11:00:00,134.48,134.77,134.43,134.67,19988.0,133.7836,134.0721,133.7339,133.9726,19988.0
2023-04-24 11:30:00,134.72,135.2,134.7,135.16,22878.0,134.0224,134.4999,134.0025,134.4601,22878.0
2023-04-24 12:00:00,135.12,135.62,135.1,135.59,18582.0,134.4203,134.9177,134.4004,134.8879,18582.0
2023-04-24 12:30:00,135.64,135.67,135.27,135.35,8636.0,134.9376,134.9674,134.5695,134.6491,8636.0
2023-04-24 13:00:00,135.31,135.42,134.89,135.1,19030.0,134.6093,134.7187,134.1915,134.4004,19030.0
2023-04-24 13:30:00,135.07,135.21,134.98,135.08,14051.0,134.3706,134.5098,134.281,134.3805,14051.0
2023-04-24 14:00:00,135.08,135.12,134.41,134.47,33571.0,134.3805,134.4203,133.714,133.7737,33571.0
2023-04-24 14:30:00,134.47,134.56,134.4,134.49,28936.0,133.7737,133.8632,133.704,133.7936,28936.0
2023-04-24 15:00:00,134.5,134.55,134.16,134.22,38570.0,133.8035,133.8532,133.4653,133.525,38570.0
2023-04-24 15:30:00,134.26,134.89,134.22,134.86,117231.0,133.5647,134.1915,133.525,134.1616,117231.0
2023-04-25 09:30:00,133.26,133.26,130.36,130.38,27997.0,132.5699,132.5699,129.6849,129.7048,27997.0
2023-04-25 10:00:00,130.33,132.01,130.08,131.36,46635.0,129.6551,131.3264,129.4064,130.6798,46635.0
2023-04-25 10:30:00,131.25,131.62,131.03,131.03,25143.0,130.5703,130.9384,130.3515,130.3515,25143.0
2023-04-25 11:00:00,131.0,131.17,130.71,130.76,16381.0,130.3216,130.4908,130.0331,130.0829,16381.0
2023-04-25 11:30:00,130.78,130.9,130.32,130.75,19316.0,130.1028,130.2221,129.6452,130.0729,19316.0
2023-04-25 12:00:00,130.8,130.98,130.51,130.61,14440.0,130.1227,130.3017,129.8342,129.9337,14440.0
2023-04-25 12:30:00,130.52,131.07,130.5,130.82,14702.0,129.8441,130.3913,129.8242,130.1426,14702.0
2023-04-25 13:00:00,130.74,130.74,129.96,130.16,13373.0,130.063,130.063,129.287,129.486,13373.0
2023-04-25 13:30:00,130.16,130.16,129.86,130.06,20952.0,129.486,129.486,129.1875,129.3865,20952.0
2023-04-25 14:00:00,130.06,130.15,129.37,129.47,26261.0,129.3865,129.476,128.7001,128.7996,26261.0
2023-04-25 14:30:00,129.47,129.47,128.78,128.78,23536.0,128.7996,128.7996,128.1131,128.1131,23536.0
2023-04-25 15:00:00,128.79,129.09,128.38,128.54,38434.0,128.1231,128.4215,127.7152,127.8744,38434.0
2023-04-25 15:30:00,128.49,128.64,127.17,127.54,201148.0,127.8246,127.9739,126.5115,126.8795,201148.0
2023-04-26 09:30:00,124.67,128.66,124.67,128.35,83798.0,124.0244,127.9937,124.0244,127.6854,83798.0
2023-04-26 10:00:00,128.27,129.48,128.26,129.34,44072.0,127.6058,128.8095,127.5958,128.6702,44072.0
2023-04-26 10:30:00,129.21,130.33,128.98,129.48,41625.0,128.5409,129.6551,128.3121,128.8095,41625.0
2023-04-26 11:00:00,129.61,129.94,129.45,129.69,17757.0,128.9388,129.2671,128.7797,129.0184,17757.0
2023-04-26 11:30:00,129.8,130.2,129.51,129.81,12194.0,129.1278,129.5258,128.8393,129.1378,12194.0
2023-04-26 12:00:00,129.77,129.8,129.36,129.48,13194.0,129.098,129.1278,128.6901,128.8095,13194.0
2023-04-26 12:30:00,129.59,129.7,129.35,129.44,5730.0,128.9189,129.0284,128.6802,128.7697,5730.0
2023-04-26 13:00:00,129.41,129.63,129.16,129.39,11461.0,128.7399,128.9587,128.4912,128.72,11461.0
2023-04-26 13:30:00,129.42,129.92,129.13,129.43,9463.0,128.7498,129.2472,128.4613,128.7598,9463.0
2023-04-26 14:00:00,129.47,129.78,129.11,129.78,7755.0,128.7996,129.1079,128.4414,129.1079,7755.0
2023-04-26 14:30:00,129.78,129.91,129.19,129.6,18141.0,129.1079,129.2373,128.521,128.9289,18141.0
2023-04-26 15:00:00,129.6,129.98,129.45,129.65,20863.0,128.9289,129.3069,128.7797,128.9786,20863.0
2023-04-26 15:30:00,129.58,129.73,129.22,129.64,73980.0,128.909,129.0582,128.5508,128.9687,73980.0
2023-04-27 09:30:00,129.72,129.75,127.2,127.32,50566.0,129.0483,129.0781,126.5413,126.6607,50566.0
2023-04-27 10:00:00,127.39,128.5,127.21,128.24,48285.0,126.7303,127.8346,126.5513,127.5759,48285.0
2023-04-27 10:30:00,128.24,128.49,127.6,127.71,29874.0,127.5759,127.8246,126.9392,127.0487,29874.0
2023-04-27 11:00:00,127.85,127.86,126.73,127.48,82070.0,127.1879,127.1979,126.0737,126.8199,82070.0
2023-04-27 11:30:00,127.4,127.74,127.0,127.61,22396.0,126.7403,127.0785,126.3423,126.9492,22396.0
2023-04-27 12:00:00,127.74,128.18,127.7,128.01,20281.0,127.0785,127.5162,127.0387,127.3471,20281.0
2023-04-27 12:30:00,128.02,128.75,127.86,127.91,129217.0,127.3571,128.0833,127.1979,127.2476,129217.0
2023-04-27 13:00:00,128.1,128.28,127.52,127.61,92304.0,127.4366,127.6157,126.8597,126.9492,92304.0
2023-04-27 13:30:00,127.6,128.46,127.6,128.38,21827.0,126.9392,127.7948,126.9392,127.7152,21827.0
2023-04-27 14:00:00,128.37,128.68,128.02,128.65,18749.0,127.7052,128.0136,127.3571,127.9838,18749.0
2023-04-27 14:30:00,128.62,128.87,128.39,128.65,32289.0,127.954,128.2027,127.7251,127.9838,32289.0
2023-04-27 15:00:00,128.66,128.78,128.42,128.61,30506.0,127.9937,128.1131,127.755,127.944,30506.0
2023-04-27 15:30:00,128.63,128.93,128.05,128.56,229223.0,127.9639,128.2623,127.3869,127.8943,229223.0
2023-04-28 09:30:00,128.79,130.53,128.7,130.1,17252.0,128.1231,129.8541,128.0335,129.4263,17252.0
2023-04-28 10:00:00,130.33,131.11,130.01,131.02,14040.0,129.6551,130.4311,129.3368,130.3415,14040.0
2023-04-28 10:30:00,131.02,131.53,130.31,130.41,29133.0,130.3415,130.8489,129.6352,129.7347,29133.0
2023-04-28 11:00:00,130.42,130.59,130.15,130.58,4982.0,129.7446,129.9138,129.476,129.9038,4982.0
2023-04-28 11:30:00,130.64,131.24,130.64,131.23,6695.0,129.9635,130.5604,129.9635,130.5504,6695.0
2023-04-28 12:00:00,131.14,131.34,130.97,131.14,5005.0,130.4609,130.6599,130.2918,130.4609,5005.0
2023-04-28 12:30:00,131.41,131.54,131.24,131.38,4266.0,130.7295,130.8588,130.5604,130.6997,4266.0
2023-04-28 13:00:00,131.42,131.61,131.13,131.23,6872.0,130.7395,130.9285,130.451,130.5504,6872.0
2023-04-28 13:30:00,131.32,131.44,130.9,130.98,13373.0,130.64,130.7594,130.2221,130.3017,13373.0
2023-04-28 14:00:00,131.0,131.2,130.57,130.57,6951.0,130.3216,130.5206,129.8939,129.8939,6951.0
2023-04-28 14:30:00,130.72,130.75,130.28,130.42,5635.0,130.0431,130.0729,129.6054,129.7446,5635.0
2023-04-28 15:00:00,130.46,130.6,130.15,130.15,6657.0,129.7844,129.9237,129.476,129.476,6657.0
2023-04-28 15:30:00,130.21,130.57,129.9,130.56,71258.0,129.5357,129.8939,129.2273,129.8839,71258.0
2023-05-01 09:30:00,130.71,131.26,130.39,131.16,8208.0,130.0331,130.5803,129.7148,130.4808,8208.0
2023-05-01 10:00:00,131.0,131.0,130.15,130.27,4696.0,130.3216,130.3216,129.476,129.5954,4696.0
2023-05-01 10:30:00,130.36,131.27,130.31,131.05,8322.0,129.6849,130.5902,129.6352,130.3714,8322.0
2023-05-01 11:00:00,131.04,131.04,130.25,130.34,11894.0,130.3614,130.3614,129.5755,129.665,11894.0
2023-05-01 11:30:00,130.34,130.74,130.26,130.74,4770.0,129.665,130.063,129.5855,130.063,4770.0
2023-05-01 12:00:00,130.8,131.0,130.74,130.74,7908.0,130.1227,130.3216,130.063,130.063,7908.0
2023-05-01 12:30:00,130.69,131.25,130.69,131.1,6180.0,130.0132,130.5703,130.0132,130.4211,6180.0
2023-05-01 13:00:00,131.12,131.22,131.02,131.04,9259.0,130.441,130.5405,130.3415,130.3614,9259.0
2023-05-01 13:30:00,131.01,131.23,130.9,130.9,20421.0,130.3316,130.5504,130.2221,130.2221,20421.0
2023-05-01 14:00:00,130.9,131.04,130.63,130.86,13963.0,130.2221,130.3614,129.9535,130.1824,13963.0
2023-05-01 14:30:00,130.83,130.83,130.41,130.47,17338.0,130.1525,130.1525,129.7347,129.7944,17338.0
2023-05-01 15:00:00,130.47,130.64,130.46,130.51,19518.0,129.7944,129.9635,129.7844,129.8342,19518.0
2023-05-01 15:30:00,130.53,130.76,130.2,130.26,141181.0,129.8541,130.0829,129.5258,129.5855,141181.0
2023-05-02 09:30:00,129.25,130.33,129.14,130.33,9896.0,128.5807,129.6551,128.4713,129.6551,9896.0
2023-05-02 10:00:00,130.45,130.7,128.9,128.93,12347.0,129.7745,130.0232,128.2325,128.2623,12347.0
2023-05-02 10:30:00,128.73,128.91,128.42,128.65,11987.0,128.0634,128.2425,127.755,127.9838,11987.0
2023-05-02 11:00:00,128.58,128.67,128.27,128.66,9469.0,127.9142,128.0037,127.6058,127.9937,9469.0
2023-05-02 11:30:00,128.71,129.03,128.4,128.82,13373.0,128.0435,128.3618,127.7351,128.1529,13373.0
2023-05-02 12:00:00,128.87,129.28,128.74,129.2,10783.0,128.2027,128.6105,128.0733,128.531,10783.0
2023-05-02 12:30:00,129.21,129.29,128.95,129.07,9632.0,128.5409,128.6205,128.2822,128.4016,9632.0
2023-05-02 13:00:00,129.13,129.57,128.91,129.49,5870.0,128.4613,128.899,128.2425,128.8195,5870.0
2023-05-02 13:30:00,129.48,129.88,129.37,129.67,6011.0,128.8095,129.2074,128.7001,128.9985,6011.0
2023-05-02 14:00:00,129.71,129.71,129.1,129.16,9293.0,129.0383,129.0383,128.4315,128.4912,9293.0
2023-05-02 14:30:00,129.17,129.71,128.95,129.67,12234.0,128.5011,129.0383,128.2822,128.9985,12234.0
2023-05-02 15:00:00,129.68,129.68,129.3,129.4,17213.0,129.0085,129.0085,128.6304,128.7299,17213.0
2023-05-02 15:30:00,129.4,129.4,128.58,128.79,96713.0,128.7299,128.7299,127.9142,128.1231,96713.0
2023-05-03 09:30:00,129.73,130.54,129.6,129.6,10078.0,129.0582,129.864,128.9289,128.9289,10078.0
2023-05-03 10:00:00,129.67,129.89,129.11,129.24,17445.0,128.9985,129.2174,128.4414,128.5707,17445.0
2023-05-03 10:30:00,129.24,129.49,129.09,129.41,10886.0,128.5707,128.8195,128.4215,128.7399,10886.0
2023-05-03 11:00:00,129.35,129.42,129.04,129.42,16440.0,128.6802,128.7498,128.3718,128.7498,16440.0
2023-05-03 11:30:00,129.68,130.35,129.68,130.27,7459.0,129.0085,129.675,129.0085,129.5954,7459.0
2023-05-03 12:00:00,130.27,130.33,129.98,130.05,6441.0,129.5954,129.6551,129.3069,129.3766,6441.0
2023-05-03 12:30:00,130.1,130.74,130.02,130.68,5325.0,129.4263,130.063,129.3467,130.0033,5325.0
2023-05-03 13:00:00,130.84,131.11,130.82,131.08,4798.0,130.1625,130.4311,130.1426,130.4012,4798.0
2023-05-03 13:30:00,131.11,131.32,130.89,130.95,6293.0,130.4311,130.64,130.2122,130.2719,6293.0
2023-05-03 14:00:00,130.93,131.43,130.87,131.38,8516.0,130.252,130.7494,130.1923,130.6997,8516.0
2023-05-03 14:30:00,131.36,131.69,130.37,131.45,12916.0,130.6798,131.0081,129.6949,130.7693,12916.0
2023-05-03 15:00:00,131.59,131.59,129.94,129.99,11723.0,130.9086,130.9086,129.2671,129.3169,11723.0
2023-05-03 15:30:00,130.07,130.32,129.87,130.28,78009.0,129.3964,129.6452,129.1975,129.6054,78009.0
2023-05-04 09:30:00,130.39,130.56,129.27,130.51,9144.0,129.7148,129.8839,128.6006,129.8342,9144.0
2023-05-04 10:00:00,130.63,131.02,130.4,130.78,21249.0,129.9535,130.3415,129.7247,130.1028,21249.0
2023-05-04 10:30:00,130.79,131.43,130.72,131.0,8704.0,130.1127,130.7494,130.0431,130.3216,8704.0
2023-05-04 11:00:00,131.14,131.51,130.81,131.02,8866.0,130.4609,130.829,130.1326,130.3415,8866.0
2023-05-04 11:30:00,130.97,131.03,130.77,130.9,8841.0,130.2918,130.3515,130.0928,130.2221,8841.0
2023-05-04 12:00:00,130.88,131.41,130.7,131.3,13765.0,130.2023,130.7295,130.0232,130.6201,13765.0
2023-05-04 12:30:00,131.34,131.42,131.04,131.26,6195.0,130.6599,130.7395,130.3614,130.5803,6195.0
2023-05-04 13:00:00,131.28,131.54,131.08,131.35,9239.0,130.6002,130.8588,130.4012,130.6698,9239.0
2023-05-04 13:30:00,131.38,131.59,131.19,131.59,14508.0,130.6997,130.9086,130.5106,130.9086,14508.0
2023-05-04 14:00:00,131.55,131.74,131.37,131.38,18326.0,130.8688,131.0578,130.6897,130.6997,18326.0
2023-05-04 14:30:00,131.36,131.55,131.11,131.22,48820.0,130.6798,130.8688,130.4311,130.5405,48820.0
2023-05-04 15:00:00,131.24,131.43,130.92,131.2,24016.0,130.5604,130.7494,130.242,130.5206,24016.0
2023-05-04 15:30:00,131.19,131.36,130.95,131.16,82826.0,130.5106,130.6798,130.2719,130.4808,82826.0
2023-05-05 09:30:00,131.79,132.54,127.88,128.34,92188.0,131.1075,131.8537,127.2178,127.6754,92188.0
2023-05-05 10:00:00,128.39,129.32,127.84,128.96,38418.0,127.7251,128.6503,127.178,128.2922,38418.0
2023-05-05 10:30:00,129.06,129.17,128.66,128.78,19063.0,128.3917,128.5011,127.9937,128.1131,19063.0
2023-05-05 11:00:00,128.88,129.43,128.69,129.38,33035.0,128.2126,128.7598,128.0236,128.71,33035.0
2023-05-05 11:30:00,129.38,129.41,128.92,128.92,13289.0,128.71,128.7399,128.2524,128.2524,13289.0
2023-05-05 12:00:00,128.9,129.27,128.61,129.22,13293.0,128.2325,128.6006,127.944,128.5508,13293.0
2023-05-05 12:30:00,129.21,129.8,129.2,129.75,13338.0,128.5409,129.1278,128.531,129.0781,13338.0
2023-05-05 13:00:00,129.86,129.86,129.27,129.48,14256.0,129.1875,129.1875,128.6006,128.8095,14256.0
2023-05-05 13:30:00,129.55,130.18,129.52,129.78,16758.0,128.8791,129.5059,128.8493,129.1079,16758.0
2023-05-05 14:00:00,129.84,129.9,129.27,129.55,18853.0,129.1676,129.2273,128.6006,128.8791,18853.0
2023-05-05 14:30:00,129.59,130.42,129.59,130.31,17898.0,128.9189,129.7446,128.9189,129.6352,17898.0
2023-05-05 15:00:00,130.28,130.29,129.4,129.62,47391.0,129.6054,129.6153,128.7299,128.9488,47391.0
2023-05-05 15:30:00,129.59,129.91,129.46,129.87,93726.0,128.9189,129.2373,128.7896,129.1975,93726.0
2023-05-08 09:30:00,130.05,130.12,127.4,127.63,11566.0,129.3766,129.4462,126.7403,126.9691,11566.0
2023-05-08 10:00:00,127.43,128.03,127.43,127.64,26577.0,126.7701,127.367,126.7701,126.979,26577.0
2023-05-08 10:30:00,127.65,128.13,127.41,127.7,52143.0,126.989,127.4665,126.7502,127.0387,52143.0
2023-05-08 11:00:00,127.77,127.99,127.55,127.62,14608.0,127.1084,127.3272,126.8895,126.9591,14608.0
2023-05-08 11:30:00,127.61,127.89,127.59,127.74,16776.0,126.9492,127.2277,126.9293,127.0785,16776.0
2023-05-08 12:00:00,127.73,127.82,127.57,127.66,16056.0,127.0686,127.1581,126.9094,126.9989,16056.0
2023-05-08 12:30:00,127.73,127.87,127.56,127.84,19683.0,127.0686,127.2078,126.8994,127.178,19683.0
2023-05-08 13:00:00,127.78,127.93,127.63,127.93,14858.0,127.1183,127.2675,126.9691,127.2675,14858.0
2023-05-08 13:30:00,128.03,128.18,127.94,128.03,10365.0,127.367,127.5162,127.2775,127.367,10365.0
2023-05-08 14:00:00,128.04,128.05,127.65,127.79,22872.0,127.377,127.3869,126.989,127.1283,22872.0
2023-05-08 14:30:00,127.8,127.9,127.5,127.9,39579.0,127.1382,127.2377,126.8398,127.2377,39579.0
2023-05-08 15:00:00,127.99,128.22,127.72,127.74,21662.0,127.3272,127.556,127.0586,127.0785,21662.0
2023-05-08 15:30:00,127.71,128.43,127.7,128.0,79239.0,127.0487,127.7649,127.0387,127.3372,79239.0
2023-05-09 09:30:00,123.45,125.0,122.05,124.82,98873.0,122.8107,124.3527,121.418,124.1736,98873.0
2023-05-09 10:00:00,124.83,125.22,124.17,125.18,52731.0,124.1836,124.5716,123.527,124.5318,52731.0
2023-05-09 10:30:00,125.33,125.93,125.07,125.75,32311.0,124.681,125.2779,124.4223,125.0988,32311.0
2023-05-09 11:00:00,125.92,126.05,125.15,125.44,67178.0,125.2679,125.3973,124.5019,124.7904,67178.0
2023-05-09 11:30:00,125.5,125.74,125.38,125.59,11218.0,124.8501,125.0889,124.7307,124.9396,11218.0
2023-05-09 12:00:00,125.59,125.72,125.28,125.33,18935.0,124.9396,125.069,124.6313,124.681,18935.0
2023-05-09 12:30:00,125.29,125.37,124.72,124.82,74619.0,124.6412,124.7208,124.0742,124.1736,74619.0
2023-05-09 13:00:00,124.89,125.18,124.83,125.09,12402.0,124.2433,124.5318,124.1836,124.4422,12402.0
2023-05-09 13:30:00,125.08,125.33,124.53,124.63,27831.0,124.4323,124.681,123.8851,123.9846,27831.0
2023-05-09 14:00:00,124.65,125.03,124.55,124.99,77577.0,124.0045,124.3825,123.905,124.3428,77577.0
2023-05-09 14:30:00,124.95,124.97,124.24,124.36,54204.0,124.303,124.3229,123.5966,123.716,54204.0
2023-05-09 15:00:00,124.39,124.87,124.39,124.64,53161.0,123.7459,124.2234,123.7459,123.9946,53161.0
2023-05-09 15:30:00,124.73,125.32,124.65,124.81,144871.0,124.0841,124.671,124.0045,124.1637,144871.0
2023-05-10 09:30:00,126.3,126.73,124.84,125.35,20597.0,125.646,126.0737,124.1935,124.7009,20597.0
2023-05-10 10:00:00,125.49,125.8,123.96,124.78,95958.0,124.8402,125.1486,123.3181,124.1338,95958.0
2023-05-10 10:30:00,124.65,124.71,123.8,124.68,28574.0,124.0045,124.0642,123.1589,124.0344,28574.0
2023-05-10 11:00:00,124.49,124.68,124.06,124.17,15813.0,123.8453,124.0344,123.4176,123.527,15813.0
2023-05-10 11:30:00,124.22,124.37,124.02,124.23,37151.0,123.5767,123.726,123.3778,123.5867,37151.0
2023-05-10 12:00:00,124.23,124.5,124.16,124.44,21941.0,123.5867,123.8553,123.5171,123.7956,21941.0
2023-05-10 12:30:00,124.39,124.4,124.07,124.14,29679.0,123.7459,123.7558,123.4275,123.4972,29679.0
2023-05-10 13:00:00,124.11,124.15,123.31,123.59,22822.0,123.4673,123.5071,122.6715,122.95,22822.0
2023-05-10 13:30:00,123.55,124.09,123.5,123.83,23035.0,122.9102,123.4474,122.8605,123.1888,23035.0
2023-05-10 14:00:00,123.85,124.2,123.82,124.13,19857.0,123.2087,123.5568,123.1788,123.4872,19857.0
2023-05-10 14:30:00,124.15,124.51,124.14,124.33,39248.0,123.5071,123.8652,123.4972,123.6862,39248.0
2023-05-10 15:00:00,124.32,125.0,124.25,124.64,70113.0,123.6762,124.3527,123.6066,123.9946,70113.0
2023-05-10 15:30:00,124.64,124.91,123.86,124.46,230379.0,123.9946,124.2632,123.2186,123.8155,230379.0
2023-05-11 09:30:00,118.0,119.98,114.28,116.72,256182.0,117.3889,119.3587,113.6882,116.1156,256182.0
2023-05-11 10:00:00,116.58,117.17,114.36,116.2,231065.0,115.9763,116.5632,113.7678,115.5983,231065.0
2023-05-11 10:30:00,116.2,116.7,115.5,116.01,179673.0,115.5983,116.0957,114.9019,115.4093,179673.0
2023-05-11 11:00:00,116.09,116.53,115.29,116.11,158843.0,115.4888,115.9266,114.693,115.5087,158843.0
2023-05-11 11:30:00,116.11,116.79,115.89,116.78,46133.0,115.5087,116.1852,115.2899,116.1753,46133.0
2023-05-11 12:00:00,116.83,118.27,116.83,118.27,58024.0,116.225,117.6576,116.225,117.6576,58024.0
2023-05-11 12:30:00,118.21,118.42,117.87,118.18,25300.0,117.5979,117.8068,117.2596,117.568,25300.0
2023-05-11 13:00:00,118.21,118.22,117.32,117.74,62152.0,117.5979,117.6078,116.7125,117.1303,62152.0
2023-05-11 13:30:00,117.75,118.4,117.73,118.13,64826.0,117.1402,117.7869,117.1203,117.5183,64826.0
2023-05-11 14:00:00,118.08,118.66,117.91,118.23,42659.0,117.4685,118.0455,117.2994,117.6178,42659.0
2023-05-11 14:30:00,118.26,118.87,118.14,118.68,59552.0,117.6476,118.2544,117.5282,118.0654,59552.0
2023-05-11 15:00:00,118.71,119.04,118.4,118.66,66531.0,118.0953,118.4236,117.7869,118.0455,66531.0
2023-05-11 15:30:00,118.64,118.77,118.0,118.37,212207.0,118.0256,118.155,117.3889,117.757,212207.0
2023-05-12 09:30:00,117.47,119.37,117.42,118.61,34658.0,116.8617,118.7519,116.812,117.9958,34658.0
2023-05-12 10:00:00,118.78,119.15,117.67,118.01,79217.0,118.1649,118.533,117.0607,117.3989,79217.0
2023-05-12 10:30:00,118.01,118.13,115.78,116.12,47124.0,117.3989,117.5183,115.1804,115.5187,47124.0
2023-05-12 11:00:00,116.46,116.48,115.96,116.17,39357.0,115.8569,115.8768,115.3595,115.5684,39357.0
2023-05-12 11:30:00,116.18,116.27,115.66,116.27,22467.0,115.5784,115.6679,115.0611,115.6679,22467.0
2023-05-12 12:00:00,116.16,116.3,115.35,115.46,25855.0,115.5585,115.6978,114.7527,114.8621,25855.0
2023-05-12 12:30:00,115.58,116.05,115.56,116.04,14527.0,114.9815,115.449,114.9616,115.4391,14527.0
2023-05-12 13:00:00,116.01,116.73,115.94,116.69,40158.0,115.4093,116.1255,115.3396,116.0857,40158.0
2023-05-12 13:30:00,116.66,116.75,115.42,115.86,55814.0,116.0559,116.1454,114.8223,115.26,55814.0
2023-05-12 14:00:00,115.82,116.08,115.36,115.57,37023.0,115.2202,115.4789,114.7626,114.9715,37023.0
2023-05-12 14:30:00,115.61,115.91,115.6,115.86,55877.0,115.0113,115.3098,115.0014,115.26,55877.0
2023-05-12 15:00:00,115.82,115.82,115.42,115.66,43866.0,115.2202,115.2202,114.8223,115.0611,43866.0
2023-05-12 15:30:00,115.68,116.32,115.66,116.3,132236.0,115.081,115.7176,115.0611,115.6978,132236.0
2023-05-15 09:30:00,115.98,116.93,115.65,116.78,156868.0,115.3794,116.3245,115.0511,116.1753,156868.0
2023-05-15 10:00:00,116.76,117.21,115.8,116.1,89620.0,116.1554,116.603,115.2003,115.4988,89620.0
2023-05-15 10:30:00,116.15,116.23,115.78,115.99,79958.0,115.5485,115.6281,115.1804,115.3894,79958.0
2023-05-15 11:00:00,116.05,116.11,114.91,115.15,54261.0,115.449,115.5087,114.315,114.5537,54261.0
2023-05-15 11:30:00,115.12,115.3,114.68,114.96,74741.0,114.5239,114.7029,114.0861,114.3647,74741.0
2023-05-15 12:00:00,114.99,115.11,114.95,114.97,47980.0,114.3945,114.5139,114.3547,114.3746,47980.0
2023-05-15 12:30:00,114.98,115.32,114.94,115.1,47862.0,114.3846,114.7228,114.3448,114.504,47862.0
2023-05-15 13:00:00,115.1,115.41,114.93,115.06,41975.0,114.504,114.8124,114.3348,114.4642,41975.0
2023-05-15 13:30:00,115.09,115.21,114.67,115.18,76397.0,114.494,114.6134,114.0762,114.5836,76397.0
2023-05-15 14:00:00,115.19,115.29,115.14,115.22,33264.0,114.5935,114.693,114.5438,114.6233,33264.0
2023-05-15 14:30:00,115.23,115.29,115.13,115.24,50911.0,114.6333,114.693,114.5338,114.6432,50911.0
2023-05-15 15:00:00,115.23,115.23,114.71,115.18,82055.0,114.6333,114.6333,114.116,114.5836,82055.0
2023-05-15 15:30:00,115.18,115.47,114.75,115.29,212148.0,114.5836,114.8721,114.1558,114.693,212148.0
2023-05-16 09:30:00,115.65,116.74,114.12,114.88,14367.0,115.0511,116.1355,113.529,114.2851,14367.0
2023-05-16 10:00:00,114.88,115.31,114.24,114.6,19196.0,114.2851,114.7129,113.6484,114.0066,19196.0
2023-05-16 10:30:00,114.6,114.67,113.34,113.59,17806.0,114.0066,114.0762,112.7531,113.0018,17806.0
2023-05-16 11:00:00,113.47,114.21,113.17,114.1,15258.0,112.8824,113.6186,112.584,113.5091,15258.0
2023-05-16 11:30:00,114.01,114.18,113.51,113.79,24055.0,113.4196,113.5887,112.9222,113.2008,24055.0
2023-05-16 12:00:00,113.84,113.89,113.52,113.64,14827.0,113.2505,113.3002,112.9321,113.0515,14827.0
2023-05-16 12:30:00,113.6,114.08,113.52,113.88,19703.0,113.0117,113.4892,112.9321,113.2903,19703.0
2023-05-16 13:00:00,114.09,114.09,113.9,114.0,16638.0,113.4992,113.4992,113.3102,113.4097,16638.0
2023-05-16 13:30:00,114.03,114.38,113.74,113.91,34343.0,113.4395,113.7877,113.151,113.3201,34343.0
2023-05-16 14:00:00,113.98,114.03,113.68,113.95,19377.0,113.3898,113.4395,113.0913,113.3599,19377.0
2023-05-16 14:30:00,113.91,114.63,113.78,114.62,23487.0,113.3201,114.0364,113.1908,114.0265,23487.0
2023-05-16 15:00:00,114.58,114.69,114.29,114.51,22922.0,113.9867,114.0961,113.6982,113.917,22922.0
2023-05-16 15:30:00,114.48,115.09,114.07,114.43,109299.0,113.8872,114.494,113.4793,113.8374,109299.0
2023-05-17 09:30:00,114.43,114.54,113.65,113.9,25095.0,113.8374,113.9469,113.0615,113.3102,25095.0
2023-05-17 10:00:00,113.9,114.23,113.4,114.22,25480.0,113.3102,113.6385,112.8128,113.6285,25480.0
2023-05-17 10:30:00,114.59,114.88,113.39,114.02,55945.0,113.9966,114.2851,112.8028,113.4296,55945.0
2023-05-17 11:00:00,114.1,114.3,113.87,114.14,23891.0,113.5091,113.7081,113.2803,113.5489,23891.0
2023-05-17 11:30:00,114.1,114.42,113.98,114.36,20649.0,113.5091,113.8275,113.3898,113.7678,20649.0
2023-05-17 12:00:00,114.36,114.36,113.83,114.16,14835.0,113.7678,113.7678,113.2405,113.5688,14835.0
2023-05-17 12:30:00,114.15,114.67,114.13,114.51,23638.0,113.5589,114.0762,113.539,113.917,23638.0
2023-05-17 13:00:00,114.56,115.22,114.55,115.18,32686.0,113.9668,114.6233,113.9568,114.5836,32686.0
2023-05-17 13:30:00,115.22,115.23,114.94,115.13,15154.0,114.6233,114.6333,114.3448,114.5338,15154.0
2023-05-17 14:00:00,115.23,115.45,114.92,114.92,41668.0,114.6333,114.8522,114.3249,114.3249,41668.0
2023-05-17 14:30:00,114.9,114.99,114.53,114.53,16059.0,114.305,114.3945,113.9369,113.9369,16059.0
2023-05-17 15:00:00,114.63,114.96,114.61,114.71,56617.0,114.0364,114.3647,114.0165,114.116,56617.0
2023-05-17 15:30:00,114.71,115.4,114.68,115.28,99519.0,114.116,114.8024,114.0861,114.683,99519.0
2023-05-18 09:30:00,115.37,115.65,114.77,115.33,38770.0,114.7726,115.0511,114.1757,114.7328,38770.0
2023-05-18 10:00:00,115.39,116.22,115.29,116.0,30002.0,114.7925,115.6182,114.693,115.3993,30002.0
2023-05-18 10:30:00,116.04,116.39,115.91,116.33,26561.0,115.4391,115.7873,115.3098,115.7276,26561.0
2023-05-18 11:00:00,116.39,116.56,116.02,116.22,38790.0,115.7873,115.9564,115.4192,115.6182,38790.0
2023-05-18 11:30:00,116.18,116.43,116.08,116.25,33551.0,115.5784,115.8271,115.4789,115.648,33551.0
2023-05-18 12:00:00,116.25,116.43,116.04,116.04,43566.0,115.648,115.8271,115.4391,115.4391,43566.0
2023-05-18 12:30:00,116.03,116.17,115.83,116.01,24212.0,115.4292,115.5684,115.2302,115.4093,24212.0
2023-05-18 13:00:00,116.05,116.28,115.96,115.99,19180.0,115.449,115.6779,115.3595,115.3894,19180.0
2023-05-18 13:30:00,115.96,116.19,115.43,115.5,46900.0,115.3595,115.5883,114.8323,114.9019,46900.0
2023-05-18 14:00:00,115.48,115.83,115.36,115.83,19991.0,114.882,115.2302,114.7626,115.2302,19991.0
2023-05-18 14:30:00,115.72,115.96,115.66,115.76,19438.0,115.1208,115.3595,115.0611,115.1605,19438.0
2023-05-18 15:00:00,115.8,116.28,115.8,116.06,62484.0,115.2003,115.6779,115.2003,115.459,62484.0
2023-05-18 15:30:00,116.04,116.93,116.02,116.85,105041.0,115.4391,116.3245,115.4192,116.2449,105041.0
2023-05-19 09:30:00,117.61,118.96,116.92,118.81,32744.0,117.001,118.344,116.3145,118.1948,32744.0
2023-05-19 10:00:00,118.83,119.57,118.58,118.72,37626.0,118.2147,118.9508,117.9659,118.1052,37626.0
2023-05-19 10:30:00,118.57,119.68,118.49,119.51,39035.0,117.956,119.0603,117.8764,118.8911,39035.0
2023-05-19 11:00:00,119.53,119.62,118.54,118.54,35586.0,118.911,119.0006,117.9262,117.9262,35586.0
2023-05-19 11:30:00,118.63,118.98,117.9,117.9,57861.0,118.0157,118.3639,117.2895,117.2895,57861.0
2023-05-19 12:00:00,117.97,118.53,117.95,118.52,22170.0,117.3591,117.9162,117.3392,117.9063,22170.0
2023-05-19 12:30:00,118.47,118.54,118.19,118.37,26595.0,117.8565,117.9262,117.578,117.757,26595.0
2023-05-19 13:00:00,118.47,118.68,118.01,118.15,11125.0,117.8565,118.0654,117.3989,117.5382,11125.0
2023-05-19 13:30:00,118.05,118.66,118.04,118.66,25829.0,117.4387,118.0455,117.4287,118.0455,25829.0
2023-05-19 14:00:00,118.66,118.74,118.21,118.37,16224.0,118.0455,118.1251,117.5979,117.757,16224.0
2023-05-19 14:30:00,118.37,119.09,118.28,118.95,39765.0,117.757,118.4733,117.6675,118.334,39765.0
2023-05-19 15:00:00,118.94,119.34,118.86,118.93,37650.0,118.3241,118.722,118.2445,118.3141,37650.0
2023-05-19 15:30:00,118.93,119.47,118.82,119.09,115405.0,118.3141,118.8513,118.2047,118.4733,115405.0
2023-05-22 09:30:00,118.82,119.81,118.04,119.55,21479.0,118.2047,119.1896,117.4287,118.9309,21479.0
2023-05-22 10:00:00,119.56,120.44,119.44,120.28,29658.0,118.9409,119.8163,118.8215,119.6571,29658.0
2023-05-22 10:30:00,120.28,120.3,119.99,120.16,11500.0,119.6571,119.677,119.3686,119.5378,11500.0
2023-05-22 11:00:00,120.18,120.65,120.16,120.26,28941.0,119.5577,120.0252,119.5378,119.6372,28941.0
2023-05-22 11:30:00,120.18,120.57,120.14,120.55,23315.0,119.5577,119.9456,119.5179,119.9257,23315.0
2023-05-22 12:00:00,120.58,121.02,120.52,120.99,13347.0,119.9556,120.3933,119.8959,120.3635,13347.0
2023-05-22 12:30:00,120.92,121.0,120.26,120.27,19048.0,120.2938,120.3734,119.6372,119.6472,19048.0
2023-05-22 13:00:00,120.35,120.42,120.03,120.11,10103.0,119.7268,119.7964,119.4084,119.488,10103.0
2023-05-22 13:30:00,120.1,120.7,120.1,120.46,30402.0,119.4781,120.075,119.4781,119.8362,30402.0
2023-05-22 14:00:00,120.46,120.71,120.45,120.66,18890.0,119.8362,120.0849,119.8263,120.0352,18890.0
2023-05-22 14:30:00,120.67,120.96,120.67,120.72,19759.0,120.0451,120.3336,120.0451,120.0949,19759.0
2023-05-22 15:00:00,120.76,120.79,120.18,120.26,16083.0,120.1347,120.1645,119.5577,119.6372,16083.0
2023-05-22 15:30:00,120.23,120.33,119.72,120.19,85773.0,119.6074,119.7069,119.1,119.5676,85773.0
2023-05-23 09:30:00,120.53,122.18,120.25,122.12,29202.0,119.9058,121.5473,119.6273,121.4876,29202.0
2023-05-23 10:00:00,122.2,122.22,121.55,121.81,43326.0,121.5672,121.5871,120.9206,121.1792,43326.0
2023-05-23 10:30:00,121.79,121.95,121.15,121.34,34385.0,121.1593,121.3185,120.5226,120.7117,34385.0
2023-05-23 11:00:00,121.43,121.8,121.27,121.74,48214.0,120.8012,121.1693,120.642,121.1096,48214.0
2023-05-23 11:30:00,121.67,122.19,121.67,121.7,27943.0,121.0399,121.5573,121.0399,121.0698,27943.0
2023-05-23 12:00:00,121.61,121.7,119.76,120.09,41537.0,120.9803,121.0698,119.1398,119.4681,41537.0
2023-05-23 12:30:00,120.12,120.4,119.65,120.1,54530.0,119.498,119.7765,119.0304,119.4781,54530.0
2023-05-23 13:00:00,120.16,120.4,119.94,119.98,44795.0,119.5378,119.7765,119.3189,119.3587,44795.0
2023-05-23 13:30:00,120.01,120.08,119.27,119.36,49469.0,119.3885,119.4582,118.6524,118.7419,49469.0
2023-05-23 14:00:00,119.28,119.59,118.49,118.68,38207.0,118.6623,118.9707,117.8764,118.0654,38207.0
2023-05-23 14:30:00,118.62,120.03,118.58,120.03,55414.0,118.0057,119.4084,117.9659,119.4084,55414.0
2023-05-23 15:00:00,119.95,120.25,119.87,120.12,50970.0,119.3289,119.6273,119.2493,119.498,50970.0
2023-05-23 15:30:00,120.16,120.3,119.73,120.29,217118.0,119.5378,119.677,119.11,119.6671,217118.0
2023-05-24 09:30:00,118.84,118.9,116.35,116.93,66813.0,118.2246,118.2843,115.7475,116.3245,66813.0
2023-05-24 10:00:00,116.93,117.4,116.35,117.31,44728.0,116.3245,116.7921,115.7475,116.7025,44728.0
2023-05-24 10:30:00,117.38,117.81,116.65,116.67,30165.0,116.7722,117.1999,116.0459,116.0658,30165.0
2023-05-24 11:00:00,116.69,117.17,116.46,117.0,35097.0,116.0857,116.5632,115.8569,116.3941,35097.0
2023-05-24 11:30:00,116.91,117.19,116.42,116.48,25565.0,116.3046,116.5831,115.8171,115.8768,25565.0
2023-05-24 12:00:00,116.6,116.92,116.41,116.76,18995.0,115.9962,116.3145,115.8072,116.1554,18995.0
2023-05-24 12:30:00,116.8,117.31,116.8,117.2,6227.0,116.1952,116.7025,116.1952,116.5931,6227.0
2023-05-24 13:00:00,117.12,117.2,116.75,117.12,15770.0,116.5135,116.5931,116.1454,116.5135,15770.0
2023-05-24 13:30:00,117.21,117.57,117.21,117.5,17816.0,116.603,116.9612,116.603,116.8915,17816.0
2023-05-24 14:00:00,117.62,117.79,116.91,116.98,25115.0,117.0109,117.18,116.3046,116.3742,25115.0
2023-05-24 14:30:00,116.86,117.45,116.76,117.26,13006.0,116.2549,116.8418,116.1554,116.6528,13006.0
2023-05-24 15:00:00,117.3,117.57,117.01,117.46,24115.0,116.6926,116.9612,116.4041,116.8517,24115.0
2023-05-24 15:30:00,117.49,117.71,117.13,117.16,103990.0,116.8816,117.1005,116.5235,116.5533,103990.0
2023-05-25 09:30:00,116.98,117.86,116.98,117.04,13166.0,116.3742,117.2497,116.3742,116.4339,13166.0
2023-05-25 10:00:00,116.98,117.46,116.86,117.0,27348.0,116.3742,116.8517,116.2549,116.3941,27348.0
2023-05-25 10:30:00,117.0,117.2,116.89,116.98,26507.0,116.3941,116.5931,116.2847,116.3742,26507.0
2023-05-25 11:00:00,117.03,117.19,116.47,116.48,33553.0,116.424,116.5831,115.8669,115.8768,33553.0
2023-05-25 11:30:00,116.49,116.5,115.97,116.07,238144.0,115.8868,115.8967,115.3695,115.4689,238144.0
2023-05-25 12:00:00,116.09,116.23,115.79,115.95,15306.0,115.4888,115.6281,115.1904,115.3496,15306.0
2023-05-25 12:30:00,115.99,115.99,115.57,115.78,9442.0,115.3894,115.3894,114.9715,115.1804,9442.0
2023-05-25 13:00:00,115.8,116.23,115.71,115.98,75852.0,115.2003,115.6281,115.1108,115.3794,75852.0
2023-05-25 13:30:00,116.0,116.28,115.67,116.02,36328.0,115.3993,115.6779,115.071,115.4192,36328.0
2023-05-25 14:00:00,115.99,116.19,115.85,116.08,25326.0,115.3894,115.5883,115.2501,115.4789,25326.0
2023-05-25 14:30:00,116.1,116.1,115.43,116.01,70517.0,115.4988,115.4988,114.8323,115.4093,70517.0
2023-05-25 15:00:00,116.05,116.18,115.88,116.01,39042.0,115.449,115.5784,115.2799,115.4093,39042.0
2023-05-25 15:30:00,115.97,116.63,115.9,116.44,139008.0,115.3695,116.026,115.2998,115.837,139008.0
2023-05-26 09:30:00,117.4,118.36,117.28,117.44,21669.0,116.7921,117.7471,116.6727,116.8318,21669.0
2023-05-26 10:00:00,117.75,117.75,116.86,117.34,44473.0,117.1402,117.1402,116.2549,116.7324,44473.0
2023-05-26 10:30:00,117.35,117.57,116.89,116.97,39777.0,116.7423,116.9612,116.2847,116.3643,39777.0
2023-05-26 11:00:00,116.98,117.06,116.41,116.52,26447.0,116.3742,116.4538,115.8072,115.9166,26447.0
2023-05-26 11:30:00,116.61,117.09,116.53,117.0,150894.0,116.0061,116.4837,115.9266,116.3941,150894.0
2023-05-26 12:00:00,117.03,117.45,116.91,117.08,21499.0,116.424,116.8418,116.3046,116.4737,21499.0
2023-05-26 12:30:00,117.08,117.23,117.04,117.04,15533.0,116.4737,116.6229,116.4339,116.4339,15533.0
2023-05-26 13:00:00,117.05,117.1,116.55,116.66,16221.0,116.4439,116.4936,115.9465,116.0559,16221.0
2023-05-26 13:30:00,116.65,116.83,116.47,116.67,17795.0,116.0459,116.225,115.8669,116.0658,17795.0
2023-05-26 14:00:00,116.75,116.92,116.63,116.86,33846.0,116.1454,116.3145,116.026,116.2549,33846.0
2023-05-26 14:30:00,116.95,117.18,116.63,116.95,48740.0,116.3444,116.5732,116.026,116.3444,48740.0
2023-05-26 15:00:00,116.94,117.09,116.49,116.55,51112.0,116.3344,116.4837,115.8868,115.9465,51112.0
2023-05-26 15:30:00,116.49,116.8,116.46,116.64,102384.0,115.8868,116.1952,115.8569,116.036,102384.0
2023-05-30 09:30:00,116.85,118.05,116.85,117.51,27528.0,116.2449,117.4387,116.2449,116.9015,27528.0
2023-05-30 10:00:00,117.42,117.6,116.89,117.18,29645.0,116.812,116.991,116.2847,116.5732,29645.0
2023-05-30 10:30:00,117.17,117.22,116.28,116.35,15668.0,116.5632,116.613,115.6779,115.7475,15668.0
2023-05-30 11:00:00,116.4,116.57,116.09,116.57,14833.0,115.7972,115.9664,115.4888,115.9664,14833.0
2023-05-30 11:30:00,116.62,117.29,116.6,117.27,16225.0,116.0161,116.6826,115.9962,116.6627,16225.0
2023-05-30 12:00:00,117.22,117.29,116.71,116.81,16042.0,116.613,116.6826,116.1056,116.2051,16042.0
2023-05-30 12:30:00,116.69,117.03,116.6,116.85,13378.0,116.0857,116.424,115.9962,116.2449,13378.0
2023-05-30 13:00:00,116.78,116.9,116.5,116.5,21709.0,116.1753,116.2946,115.8967,115.8967,21709.0
2023-05-30 13:30:00,116.46,116.92,116.44,116.68,14493.0,115.8569,116.3145,115.837,116.0758,14493.0
2023-05-30 14:00:00,116.61,117.0,116.41,116.79,15352.0,116.0061,116.3941,115.8072,116.1852,15352.0
2023-05-30 14:30:00,116.79,117.01,116.64,116.74,17908.0,116.1852,116.4041,116.036,116.1355,17908.0
2023-05-30 15:00:00,116.68,116.68,116.31,116.51,22188.0,116.0758,116.0758,115.7077,115.9067,22188.0
2023-05-30 15:30:00,116.5,116.58,116.03,116.22,55026.0,115.8967,115.9763,115.4292,115.6182,55026.0
2023-05-31 09:30:00,115.17,115.66,114.34,114.95,23545.0,114.5736,115.0611,113.7479,114.3547,23545.0
2023-05-31 10:00:00,115.05,115.12,113.81,114.13,17339.0,114.4542,114.5239,113.2206,113.539,17339.0
2023-05-31 10:30:00,114.02,114.35,113.22,113.96,26747.0,113.4296,113.7579,112.6337,113.3699,26747.0
2023-05-31 11:00:00,113.99,114.0,113.45,113.62,15264.0,113.3997,113.4097,112.8625,113.0316,15264.0
2023-05-31 11:30:00,113.64,114.29,113.62,114.2,6696.0,113.0515,113.6982,113.0316,113.6086,6696.0
2023-05-31 12:00:00,114.13,114.67,114.13,114.52,10060.0,113.539,114.0762,113.539,113.927,10060.0
2023-05-31 12:30:00,114.54,115.12,114.44,115.08,12199.0,113.9469,114.5239,113.8474,114.4841,12199.0
2023-05-31 13:00:00,115.12,115.24,114.97,115.23,26407.0,114.5239,114.6432,114.3746,114.6333,26407.0
2023-05-31 13:30:00,115.23,115.55,115.14,115.55,9564.0,114.6333,114.9516,114.5438,114.9516,9564.0
2023-05-31 14:00:00,115.47,115.87,115.47,115.71,20812.0,114.8721,115.27,114.8721,115.1108,20812.0
2023-05-31 14:30:00,115.69,115.97,115.65,115.86,21552.0,115.0909,115.3695,115.0511,115.26,21552.0
2023-05-31 15:00:00,115.84,116.07,115.82,116.0,49328.0,115.2401,115.4689,115.2202,115.3993,49328.0
2023-05-31 15:30:00,116.0,116.02,114.73,115.3,163007.0,115.3993,115.4192,114.1359,114.7029,163007.0
2023-06-01 09:30:00,116.12,116.73,115.0,116.11,34385.0,115.5187,116.1255,114.4045,115.5087,34385.0
2023-06-01 10:00:00,115.98,116.42,115.46,115.51,8238.0,115.3794,115.8171,114.8621,114.9118,8238.0
2023-06-01 10:30:00,115.62,116.35,115.59,115.81,16220.0,115.0213,115.7475,114.9914,115.2103,16220.0
2023-06-01 11:00:00,115.73,116.25,115.72,116.16,10893.0,115.1307,115.648,115.1208,115.5585,10893.0
2023-06-01 11:30:00,116.19,116.42,115.97,115.97,17177.0,115.5883,115.8171,115.3695,115.3695,17177.0
2023-06-01 12:00:00,116.01,116.06,115.8,115.97,7917.0,115.4093,115.459,115.2003,115.3695,7917.0
2023-06-01 12:30:00,116.06,116.09,115.56,115.88,14559.0,115.459,115.4888,114.9616,115.2799,14559.0
2023-06-01 13:00:00,115.95,115.95,115.6,115.69,13563.0,115.3496,115.3496,115.0014,115.0909,13563.0
2023-06-01 13:30:00,115.66,115.86,115.54,115.76,17212.0,115.0611,115.26,114.9417,115.1605,17212.0
2023-06-01 14:00:00,115.79,116.04,115.79,115.82,16217.0,115.1904,115.4391,115.1904,115.2202,16217.0
2023-06-01 14:30:00,115.75,115.77,115.46,115.46,18618.0,115.1506,115.1705,114.8621,114.8621,18618.0
2023-06-01 15:00:00,115.49,115.73,115.45,115.6,34577.0,114.8919,115.1307,114.8522,115.0014,34577.0
2023-06-01 15:30:00,115.6,115.85,115.27,115.68,71054.0,115.0014,115.2501,114.6731,115.081,71054.0
2023-06-02 09:30:00,116.11,116.11,114.46,114.73,28224.0,115.5087,115.5087,113.8673,114.1359,28224.0
2023-06-02 10:00:00,114.66,115.02,114.08,114.84,27935.0,114.0662,114.4244,113.4892,114.2453,27935.0
2023-06-02 10:30:00,114.91,115.35,114.66,115.35,20980.0,114.315,114.7527,114.0662,114.7527,20980.0
2023-06-02 11:00:00,115.36,116.01,115.35,115.97,16488.0,114.7626,115.4093,114.7527,115.3695,16488.0
2023-06-02 11:30:00,115.97,116.09,115.61,115.94,13687.0,115.3695,115.4888,115.0113,115.3396,13687.0
2023-06-02 12:00:00,115.95,116.24,115.85,116.12,8718.0,115.3496,115.6381,115.2501,115.5187,8718.0
2023-06-02 12:30:00,116.17,116.37,116.12,116.35,7366.0,115.5684,115.7674,115.5187,115.7475,7366.0
2023-06-02 13:00:00,116.41,116.48,116.09,116.39,13232.0,115.8072,115.8768,115.4888,115.7873,13232.0
2023-06-02 13:30:00,116.35,116.44,116.0,116.28,13073.0,115.7475,115.837,115.3993,115.6779,13073.0
2023-06-02 14:00:00,116.33,116.38,116.12,116.19,9977.0,115.7276,115.7773,115.5187,115.5883,9977.0
2023-06-02 14:30:00,116.18,116.2,115.73,115.83,20130.0,115.5784,115.5983,115.1307,115.2302,20130.0
2023-06-02 15:00:00,115.89,116.28,115.75,115.75,21266.0,115.2899,115.6779,115.1506,115.1506,21266.0
2023-06-02 15:30:00,115.77,115.79,115.15,115.2,86654.0,115.1705,115.1904,114.5537,114.6034,86654.0
2023-06-05 09:30:00,114.89,115.35,114.18,115.35,15997.0,114.2951,114.7527,113.5887,114.7527,15997.0
2023-06-05 10:00:00,115.55,115.84,114.52,114.52,22225.0,114.9516,115.2401,113.927,113.927,22225.0
2023-06-05 10:30:00,114.52,114.6,114.16,114.4,19402.0,113.927,114.0066,113.5688,113.8076,19402.0
2023-06-05 11:00:00,114.36,114.7,114.1,114.47,31675.0,113.7678,114.106,113.5091,113.8772,31675.0
2023-06-05 11:30:00,114.4,114.4,113.99,114.08,81263.0,113.8076,113.8076,113.3997,113.4892,81263.0
2023-06-05 12:00:00,114.14,114.41,114.01,114.25,36550.0,113.5489,113.8175,113.4196,113.6584,36550.0
2023-06-05 12:30:00,114.21,114.71,114.21,114.56,43677.0,113.6186,114.116,113.6186,113.9668,43677.0
2023-06-05 13:00:00,114.57,114.58,114.06,114.15,16482.0,113.9767,113.9867,113.4694,113.5589,16482.0
2023-06-05 13:30:00,114.09,114.2,113.87,114.13,26050.0,113.4992,113.6086,113.2803,113.539,26050.0
2023-06-05 14:00:00,114.18,114.26,114.0,114.06,26782.0,113.5887,113.6683,113.4097,113.4694,26782.0
2023-06-05 14:30:00,114.08,114.12,113.74,114.02,19368.0,113.4892,113.529,113.151,113.4296,19368.0
2023-06-05 15:00:00,113.98,114.32,113.96,114.13,35424.0,113.3898,113.728,113.3699,113.539,35424.0
2023-06-05 15:30:00,114.09,114.67,114.04,114.46,145101.0,113.4992,114.0762,113.4495,113.8673,145101.0
2023-06-06 09:30:00,114.67,115.08,114.67,114.74,5193.0,114.0762,114.4841,114.0762,114.1458,5193.0
2023-06-06 10:00:00,114.92,115.91,114.88,115.5,55642.0,114.3249,115.3098,114.2851,114.9019,55642.0
2023-06-06 10:30:00,115.5,115.53,114.88,115.26,6351.0,114.9019,114.9317,114.2851,114.6631,6351.0
2023-06-06 11:00:00,115.38,115.48,115.01,115.31,11661.0,114.7825,114.882,114.4144,114.7129,11661.0
2023-06-06 11:30:00,115.3,115.55,115.19,115.5,33287.0,114.7029,114.9516,114.5935,114.9019,33287.0
2023-06-06 12:00:00,115.55,115.55,114.91,114.91,22124.0,114.9516,114.9516,114.315,114.315,22124.0
2023-06-06 12:30:00,114.96,115.1,114.72,114.89,7081.0,114.3647,114.504,114.1259,114.2951,7081.0
2023-06-06 13:00:00,114.99,115.06,114.54,114.67,10590.0,114.3945,114.4642,113.9469,114.0762,10590.0
2023-06-06 13:30:00,114.73,114.92,114.38,114.48,7786.0,114.1359,114.3249,113.7877,113.8872,7786.0
2023-06-06 14:00:00,114.45,114.45,113.99,114.21,22210.0,113.8573,113.8573,113.3997,113.6186,22210.0
2023-06-06 14:30:00,114.25,114.58,114.11,114.11,12048.0,113.6584,113.9867,113.5191,113.5191,12048.0
2023-06-06 15:00:00,114.11,114.17,114.0,114.05,15468.0,113.5191,113.5788,113.4097,113.4594,15468.0
2023-06-06 15:30:00,114.06,114.57,114.0,114.43,79117.0,113.4694,113.9767,113.4097,113.8374,79117.0
2023-06-07 09:30:00,114.95,115.02,113.48,114.54,11824.0,114.3547,114.4244,112.8924,113.9469,11824.0
2023-06-07 10:00:00,114.4,114.94,114.14,114.79,24522.0,113.8076,114.3448,113.5489,114.1956,24522.0
2023-06-07 10:30:00,114.89,115.18,114.52,115.18,12790.0,114.2951,114.5836,113.927,114.5836,12790.0
2023-06-07 11:00:00,115.26,115.34,115.01,115.2,15863.0,114.6631,114.7427,114.4144,114.6034,15863.0
2023-06-07 11:30:00,115.21,115.26,114.51,114.63,27630.0,114.6134,114.6631,113.917,114.0364,27630.0
2023-06-07 12:00:00,114.66,114.71,114.3,114.44,10240.0,114.0662,114.116,113.7081,113.8474,10240.0
2023-06-07 12:30:00,114.41,114.99,114.31,114.45,16424.0,113.8175,114.3945,113.7181,113.8573,16424.0
2023-06-07 13:00:00,114.46,114.56,114.14,114.54,10370.0,113.8673,113.9668,113.5489,113.9469,10370.0
2023-06-07 13:30:00,114.54,114.67,114.16,114.16,13723.0,113.9469,114.0762,113.5688,113.5688,13723.0
2023-06-07 14:00:00,114.15,114.67,114.15,114.5,99073.0,113.5589,114.0762,113.5589,113.9071,99073.0
2023-06-07 14:30:00,114.5,114.96,114.35,114.64,46543.0,113.9071,114.3647,113.7579,114.0463,46543.0
2023-06-07 15:00:00,114.63,114.77,114.5,114.76,19711.0,114.0364,114.1757,113.9071,114.1657,19711.0
2023-06-07 15:30:00,114.76,115.0,114.44,114.85,125563.0,114.1657,114.4045,113.8474,114.2553,125563.0
2023-06-08 09:30:00,114.66,114.77,112.61,113.07,13947.0,114.0662,114.1757,112.0269,112.4845,13947.0
2023-06-08 10:00:00,113.07,113.45,112.82,113.15,11852.0,112.4845,112.8625,112.2358,112.5641,11852.0
2023-06-08 10:30:00,113.22,113.74,112.87,113.48,18363.0,112.6337,113.151,112.2855,112.8924,18363.0
2023-06-08 11:00:00,113.54,113.76,113.4,113.6,21141.0,112.952,113.1709,112.8128,113.0117,21141.0
2023-06-08 11:30:00,113.6,113.92,113.47,113.48,14088.0,113.0117,113.3301,112.8824,112.8924,14088.0
2023-06-08 12:00:00,113.52,113.52,113.0,113.08,20515.0,112.9321,112.9321,112.4148,112.4944,20515.0
2023-06-08 12:30:00,113.14,113.61,113.14,113.53,18750.0,112.5541,113.0217,112.5541,112.9421,18750.0
2023-06-08 13:00:00,113.53,113.57,112.56,112.82,27702.0,112.9421,112.9819,111.9771,112.2358,27702.0
2023-06-08 13:30:00,112.82,112.87,112.17,112.31,14882.0,112.2358,112.2855,111.5891,111.7284,14882.0
2023-06-08 14:00:00,112.29,112.36,111.98,112.03,16860.0,111.7085,111.7782,111.4001,111.4499,16860.0
2023-06-08 14:30:00,112.06,112.35,111.94,111.94,25440.0,111.4797,111.7682,111.3603,111.3603,25440.0
2023-06-08 15:00:00,112.0,112.28,111.92,111.94,34540.0,111.42,111.6986,111.3404,111.3603,34540.0
2023-06-08 15:30:00,111.92,111.99,111.43,111.45,79991.0,111.3404,111.4101,110.853,110.8729,79991.0
2023-06-09 09:30:00,112.0,112.04,110.75,111.85,30232.0,111.42,111.4598,110.1765,111.2708,30232.0
2023-06-09 10:00:00,111.88,113.0,111.88,112.66,36782.0,111.3006,112.4148,111.3006,112.0766,36782.0
2023-06-09 10:30:00,112.67,112.67,112.0,112.13,20315.0,112.0866,112.0866,111.42,111.5493,20315.0
2023-06-09 11:00:00,112.17,112.39,111.43,111.43,14070.0,111.5891,111.808,110.853,110.853,14070.0
2023-06-09 11:30:00,111.52,111.79,111.46,111.57,30038.0,110.9425,111.2111,110.8828,110.9922,30038.0
2023-06-09 12:00:00,111.63,111.64,111.27,111.29,9726.0,111.0519,111.0619,110.6938,110.7137,9726.0
2023-06-09 12:30:00,111.33,111.36,111.08,111.11,10949.0,110.7535,110.7833,110.5048,110.5346,10949.0
2023-06-09 13:00:00,111.11,111.2,111.04,111.09,15696.0,110.5346,110.6242,110.465,110.5147,15696.0
2023-06-09 13:30:00,111.14,111.28,110.85,110.97,21959.0,110.5645,110.7037,110.276,110.3954,21959.0
2023-06-09 14:00:00,111.0,111.2,110.97,111.11,13558.0,110.4252,110.6242,110.3954,110.5346,13558.0
2023-06-09 14:30:00,111.13,111.3,111.07,111.23,15103.0,110.5545,110.7236,110.4948,110.654,15103.0
2023-06-09 15:00:00,111.25,111.43,111.24,111.36,33246.0,110.6739,110.853,110.664,110.7833,33246.0
2023-06-09 15:30:00,111.36,111.38,111.06,111.09,60795.0,110.7833,110.8032,110.4849,110.5147,60795.0
2023-06-12 09:30:00,111.14,112.14,111.09,111.91,10644.0,110.5645,111.5593,110.5147,111.3305,10644.0
2023-06-12 10:00:00,111.9,113.55,111.82,113.55,23550.0,111.3205,112.962,111.241,112.962,23550.0
2023-06-12 10:30:00,113.55,113.55,112.28,112.6,10054.0,112.962,112.962,111.6986,112.0169,10054.0
2023-06-12 11:00:00,112.72,113.04,112.71,112.97,14386.0,112.1363,112.4546,112.1263,112.385,14386.0
2023-06-12 11:30:00,113.0,113.61,113.0,113.61,35349.0,112.4148,113.0217,112.4148,113.0217,35349.0
2023-06-12 12:00:00,113.62,114.01,113.6,114.01,22540.0,113.0316,113.4196,113.0117,113.4196,22540.0
2023-06-12 12:30:00,113.98,114.29,113.95,114.18,20895.0,113.3898,113.6982,113.3599,113.5887,20895.0
2023-06-12 13:00:00,114.23,114.28,113.99,114.02,25609.0,113.6385,113.6882,113.3997,113.4296,25609.0
2023-06-12 13:30:00,113.99,114.13,113.82,114.09,24405.0,113.3997,113.539,113.2306,113.4992,24405.0
2023-06-12 14:00:00,114.11,114.12,113.87,113.9,21404.0,113.5191,113.529,113.2803,113.3102,21404.0
2023-06-12 14:30:00,113.89,113.9,113.6,113.61,30022.0,113.3002,113.3102,113.0117,113.0217,30022.0
2023-06-12 15:00:00,113.57,113.63,112.95,113.0,106443.0,112.9819,113.0416,112.3651,112.4148,106443.0
2023-06-12 15:30:00,113.0,113.78,112.98,113.51,200073.0,112.4148,113.1908,112.3949,112.9222,200073.0
2023-06-13 09:30:00,112.99,114.73,112.99,114.58,40651.0,112.4049,114.1359,112.4049,113.9867,40651.0
2023-06-13 10:00:00,114.6,114.79,113.84,114.25,146368.0,114.0066,114.1956,113.2505,113.6584,146368.0
2023-06-13 10:30:00,114.25,114.89,114.13,114.46,18120.0,113.6584,114.2951,113.539,113.8673,18120.0
2023-06-13 11:00:00,114.32,114.41,114.07,114.13,9112.0,113.728,113.8175,113.4793,113.539,9112.0
2023-06-13 11:30:00,114.18,114.27,114.0,114.05,17476.0,113.5887,113.6783,113.4097,113.4594,17476.0
2023-06-13 12:00:00,114.07,114.35,114.0,114.31,11489.0,113.4793,113.7579,113.4097,113.7181,11489.0
2023-06-13 12:30:00,114.32,114.4,113.95,113.99,52823.0,113.728,113.8076,113.3599,113.3997,52823.0
2023-06-13 13:00:00,114.0,114.31,114.0,114.3,30002.0,113.4097,113.7181,113.4097,113.7081,30002.0
2023-06-13 13:30:00,114.3,114.51,113.97,114.01,148404.0,113.7081,113.917,113.3798,113.4196,148404.0
2023-06-13 14:00:00,114.01,114.04,113.94,114.04,66711.0,113.4196,113.4495,113.35,113.4495,66711.0
2023-06-13 14:30:00,114.03,114.07,113.98,114.07,40720.0,113.4395,113.4793,113.3898,113.4793,40720.0
2023-06-13 15:00:00,114.05,114.69,114.0,114.49,112288.0,113.4594,114.0961,113.4097,113.8971,112288.0
2023-06-13 15:30:00,114.48,114.95,114.22,114.91,128072.0,113.8872,114.3547,113.6285,114.315,128072.0
2023-06-14 09:30:00,115.01,115.56,114.09,114.9,63826.0,114.4144,114.9616,113.4992,114.305,63826.0
2023-06-14 10:00:00,114.86,115.3,114.7,115.2,57480.0,114.2652,114.7029,114.106,114.6034,57480.0
2023-06-14 10:30:00,115.2,115.72,115.1,115.68,46458.0,114.6034,115.1208,114.504,115.081,46458.0
2023-06-14 11:00:00,115.69,116.2,115.68,116.0,41530.0,115.0909,115.5983,115.081,115.3993,41530.0
2023-06-14 11:30:00,116.02,116.1,115.8,116.0,19591.0,115.4192,115.4988,115.2003,115.3993,19591.0
2023-06-14 12:00:00,115.98,116.12,115.74,116.1,78391.0,115.3794,115.5187,115.1407,115.4988,78391.0
2023-06-14 12:30:00,116.09,116.2,116.03,116.06,12841.0,115.4888,115.5983,115.4292,115.459,12841.0
2023-06-14 13:00:00,116.1,116.1,115.67,115.7,18541.0,115.4988,115.4988,115.071,115.1009,18541.0
2023-06-14 13:30:00,115.72,115.94,115.61,115.94,12250.0,115.1208,115.3396,115.0113,115.3396,12250.0
2023-06-14 14:00:00,115.9,116.0,114.55,114.68,88849.0,115.2998,115.3993,113.9568,114.0861,88849.0
2023-06-14 14:30:00,114.89,116.08,114.89,115.91,40910.0,114.2951,115.4789,114.2951,115.3098,40910.0
2023-06-14 15:00:00,115.95,116.04,115.06,115.58,39742.0,115.3496,115.4391,114.4642,114.9815,39742.0
2023-06-14 15:30:00,115.58,115.75,114.8,115.4,115966.0,114.9815,115.1506,114.2055,114.8024,115966.0
2023-06-15 09:30:00,115.3,116.99,115.06,116.98,10517.0,114.7029,116.3842,114.4642,116.3742,10517.0
2023-06-15 10:00:00,116.89,116.89,115.72,116.12,14481.0,116.2847,116.2847,115.1208,115.5187,14481.0
2023-06-15 10:30:00,116.16,116.52,115.97,116.44,18254.0,115.5585,115.9166,115.3695,115.837,18254.0
2023-06-15 11:00:00,116.45,116.48,116.07,116.08,10884.0,115.847,115.8768,115.4689,115.4789,10884.0
2023-06-15 11:30:00,116.08,116.22,115.86,116.16,6262.0,115.4789,115.6182,115.26,115.5585,6262.0
2023-06-15 12:00:00,116.16,116.62,116.08,116.43,31425.0,115.5585,116.0161,115.4789,115.8271,31425.0
2023-06-15 12:30:00,116.36,116.64,116.26,116.61,3804.0,115.7574,116.036,115.658,116.0061,3804.0
2023-06-15 13:00:00,116.66,116.85,116.57,116.79,10153.0,116.0559,116.2449,115.9664,116.1852,10153.0
2023-06-15 13:30:00,116.85,117.21,116.84,117.21,22335.0,116.2449,116.603,116.235,116.603,22335.0
2023-06-15 14:00:00,117.24,117.25,117.04,117.04,12105.0,116.6329,116.6428,116.4339,116.4339,12105.0
2023-06-15 14:30:00,117.04,117.8,117.0,117.77,13878.0,116.4339,117.19,116.3941,117.1601,13878.0
2023-06-15 15:00:00,117.78,117.9,117.31,117.55,26961.0,117.1701,117.2895,116.7025,116.9413,26961.0
2023-06-15 15:30:00,117.58,117.77,117.4,117.67,90543.0,116.9711,117.1601,116.7921,117.0607,90543.0
2023-06-16 09:30:00,118.89,119.78,118.87,119.38,131740.0,118.2743,119.1597,118.2544,118.7618,131740.0
2023-06-16 10:00:00,119.44,119.91,118.27,118.71,57924.0,118.8215,119.2891,117.6576,118.0953,57924.0
2023-06-16 10:30:00,118.72,119.1,118.1,118.1,145409.0,118.1052,118.4833,117.4884,117.4884,145409.0
2023-06-16 11:00:00,118.16,118.34,117.58,118.34,18401.0,117.5481,117.7272,116.9711,117.7272,18401.0
2023-06-16 11:30:00,118.34,118.46,118.06,118.32,16074.0,117.7272,117.8466,117.4486,117.7073,16074.0
2023-06-16 12:00:00,118.41,118.66,118.28,118.5,27099.0,117.7968,118.0455,117.6675,117.8864,27099.0
2023-06-16 12:30:00,118.51,118.89,118.46,118.82,28586.0,117.8963,118.2743,117.8466,118.2047,28586.0
2023-06-16 13:00:00,118.87,118.9,118.58,118.58,7058.0,118.2544,118.2843,117.9659,117.9659,7058.0
2023-06-16 13:30:00,118.58,118.64,118.37,118.53,9687.0,117.9659,118.0256,117.757,117.9162,9687.0
2023-06-16 14:00:00,118.51,118.63,118.38,118.4,32353.0,117.8963,118.0157,117.767,117.7869,32353.0
2023-06-16 14:30:00,118.45,118.61,118.34,118.52,11414.0,117.8366,117.9958,117.7272,117.9063,11414.0
2023-06-16 15:00:00,118.51,118.82,118.4,118.76,16912.0,117.8963,118.2047,117.7869,118.145,16912.0
2023-06-16 15:30:00,118.76,119.54,118.76,119.25,114568.0,118.145,118.921,118.145,118.6325,114568.0
2023-06-20 09:30:00,117.09,118.0,116.32,116.95,74765.0,116.4837,117.3889,115.7176,116.3444,74765.0
2023-06-20 10:00:00,116.94,117.02,116.08,116.62,44207.0,116.3344,116.414,115.4789,116.0161,44207.0
2023-06-20 10:30:00,116.54,117.15,116.44,116.48,78284.0,115.9365,116.5434,115.837,115.8768,78284.0
2023-06-20 11:00:00,116.52,116.66,115.9,116.3,16075.0,115.9166,116.0559,115.2998,115.6978,16075.0
2023-06-20 11:30:00,116.4,117.27,116.28,117.23,17974.0,115.7972,116.6627,115.6779,116.6229,17974.0
2023-06-20 12:00:00,117.26,117.26,116.77,116.96,17049.0,116.6528,116.6528,116.1653,116.3543,17049.0
2023-06-20 12:30:00,116.93,117.23,116.93,117.12,8110.0,116.3245,116.6229,116.3245,116.5135,8110.0
2023-06-20 13:00:00,117.11,117.57,116.97,117.52,45003.0,116.5036,116.9612,116.3643,116.9114,45003.0
2023-06-20 13:30:00,117.53,117.53,116.97,116.97,21602.0,116.9214,116.9214,116.3643,116.3643,21602.0
2023-06-20 14:00:00,116.97,117.03,116.76,116.77,16922.0,116.3643,116.424,116.1554,116.1653,16922.0
2023-06-20 14:30:00,116.75,116.81,116.34,116.48,27157.0,116.1454,116.2051,115.7375,115.8768,27157.0
2023-06-20 15:00:00,116.48,116.48,116.12,116.26,45026.0,115.8768,115.8768,115.5187,115.658,45026.0
2023-06-20 15:30:00,116.26,116.26,115.86,116.1,170634.0,115.658,115.658,115.26,115.4988,170634.0
2023-06-21 09:30:00,114.92,115.5,114.73,115.5,30464.0,114.3249,114.9019,114.1359,114.9019,30464.0
2023-06-21 10:00:00,115.36,115.97,114.71,115.6,64912.0,114.7626,115.3695,114.116,115.0014,64912.0
2023-06-21 10:30:00,115.58,115.61,114.67,115.23,21600.0,114.9815,115.0113,114.0762,114.6333,21600.0
2023-06-21 11:00:00,115.17,116.44,115.03,116.35,23258.0,114.5736,115.837,114.4343,115.7475,23258.0
2023-06-21 11:30:00,116.34,116.55,115.69,115.85,20921.0,115.7375,115.9465,115.0909,115.2501,20921.0
2023-06-21 12:00:00,115.79,115.79,115.46,115.56,11174.0,115.1904,115.1904,114.8621,114.9616,11174.0
2023-06-21 12:30:00,115.6,115.74,115.15,115.26,14843.0,115.0014,115.1407,114.5537,114.6631,14843.0
2023-06-21 13:00:00,115.19,115.31,114.95,114.95,12849.0,114.5935,114.7129,114.3547,114.3547,12849.0
2023-06-21 13:30:00,115.02,115.26,115.01,115.2,12294.0,114.4244,114.6631,114.4144,114.6034,12294.0
2023-06-21 14:00:00,115.2,115.31,115.04,115.3,17738.0,114.6034,114.7129,114.4443,114.7029,17738.0
2023-06-21 14:30:00,115.33,115.4,114.99,114.99,37525.0,114.7328,114.8024,114.3945,114.3945,37525.0
2023-06-21 15:00:00,114.98,115.42,114.91,115.09,87429.0,114.3846,114.8223,114.315,114.494,87429.0
2023-06-21 15:30:00,115.03,115.49,114.66,115.32,124505.0,114.4343,114.8919,114.0662,114.7228,124505.0
2023-06-22 09:30:00,115.0,115.43,114.43,115.43,24472.0,114.4045,114.8323,113.8374,114.8323,24472.0
2023-06-22 10:00:00,115.33,115.4,114.71,115.04,12894.0,114.7328,114.8024,114.116,114.4443,12894.0
2023-06-22 10:30:00,115.13,115.2,114.69,114.7,12343.0,114.5338,114.6034,114.0961,114.106,12343.0
2023-06-22 11:00:00,114.81,115.16,114.65,114.99,15182.0,114.2155,114.5637,114.0563,114.3945,15182.0
2023-06-22 11:30:00,114.98,115.2,114.89,114.98,19039.0,114.3846,114.6034,114.2951,114.3846,19039.0
2023-06-22 12:00:00,114.99,115.16,114.9,115.01,15931.0,114.3945,114.5637,114.305,114.4144,15931.0
2023-06-22 12:30:00,115.04,115.48,114.99,115.29,16782.0,114.4443,114.882,114.3945,114.693,16782.0
2023-06-22 13:00:00,115.42,115.42,115.11,115.19,12836.0,114.8223,114.8223,114.5139,114.5935,12836.0
2023-06-22 13:30:00,115.24,115.24,114.98,114.98,7799.0,114.6432,114.6432,114.3846,114.3846,7799.0
2023-06-22 14:00:00,115.0,115.57,114.93,115.55,21585.0,114.4045,114.9715,114.3348,114.9516,21585.0
2023-06-22 14:30:00,115.51,115.69,115.51,115.64,10536.0,114.9118,115.0909,114.9118,115.0412,10536.0
2023-06-22 15:00:00,115.62,115.62,114.93,115.02,47049.0,115.0213,115.0213,114.3348,114.4244,47049.0
2023-06-22 15:30:00,115.0,115.3,114.85,115.29,99722.0,114.4045,114.7029,114.2553,114.693,99722.0
2023-06-23 09:30:00,114.21,115.65,113.4,115.31,12821.0,113.6186,115.0511,112.8128,114.7129,12821.0
2023-06-23 10:00:00,115.4,115.6,115.13,115.34,8036.0,114.8024,115.0014,114.5338,114.7427,8036.0
2023-06-23 10:30:00,115.4,115.7,115.34,115.5,18424.0,114.8024,115.1009,114.7427,114.9019,18424.0
2023-06-23 11:00:00,115.53,115.7,115.42,115.7,15036.0,114.9317,115.1009,114.8223,115.1009,15036.0
2023-06-23 11:30:00,115.74,115.8,115.41,115.53,33287.0,115.1407,115.2003,114.8124,114.9317,33287.0
2023-06-23 12:00:00,115.5,115.74,115.37,115.73,54493.0,114.9019,115.1407,114.7726,115.1307,54493.0
2023-06-23 12:30:00,115.8,115.93,115.59,115.61,15346.0,115.2003,115.3297,114.9914,115.0113,15346.0
2023-06-23 13:00:00,115.58,115.81,115.57,115.7,17817.0,114.9815,115.2103,114.9715,115.1009,17817.0
2023-06-23 13:30:00,115.7,115.83,115.62,115.67,27903.0,115.1009,115.2302,115.0213,115.071,27903.0
2023-06-23 14:00:00,115.67,115.67,115.39,115.55,26510.0,115.071,115.071,114.7925,114.9516,26510.0
2023-06-23 14:30:00,115.55,115.66,115.43,115.51,34187.0,114.9516,115.0611,114.8323,114.9118,34187.0
2023-06-23 15:00:00,115.5,115.77,115.48,115.68,39852.0,114.9019,115.1705,114.882,115.081,39852.0
2023-06-23 15:30:00,115.7,116.3,115.5,115.97,128282.0,115.1009,115.6978,114.9019,115.3695,128282.0
2023-06-26 09:30:00,115.53,115.6,114.9,115.18,20188.0,114.9317,115.0014,114.305,114.5836,20188.0
2023-06-26 10:00:00,115.0,115.88,114.79,115.38,39330.0,114.4045,115.2799,114.1956,114.7825,39330.0
2023-06-26 10:30:00,115.44,116.07,115.31,116.07,65085.0,114.8422,115.4689,114.7129,115.4689,65085.0
2023-06-26 11:00:00,116.13,116.83,116.12,116.73,12679.0,115.5286,116.225,115.5187,116.1255,12679.0
2023-06-26 11:30:00,116.82,116.89,116.17,116.25,36011.0,116.2151,116.2847,115.5684,115.648,36011.0
2023-06-26 12:00:00,116.26,116.87,116.25,116.61,26379.0,115.658,116.2648,115.648,116.0061,26379.0
2023-06-26 12:30:00,116.57,117.1,116.25,117.02,30226.0,115.9664,116.4936,115.648,116.414,30226.0
2023-06-26 13:00:00,117.01,117.1,116.8,116.92,11918.0,116.4041,116.4936,116.1952,116.3145,11918.0
2023-06-26 13:30:00,116.95,117.19,116.84,116.9,25253.0,116.3444,116.5831,116.235,116.2946,25253.0
2023-06-26 14:00:00,116.9,116.93,116.04,116.14,26792.0,116.2946,116.3245,115.4391,115.5386,26792.0
2023-06-26 14:30:00,116.08,116.53,116.08,116.27,43651.0,115.4789,115.9266,115.4789,115.6679,43651.0
2023-06-26 15:00:00,116.27,116.51,116.24,116.4,33967.0,115.6679,115.9067,115.6381,115.7972,33967.0
2023-06-26 15:30:00,116.42,116.74,116.24,116.71,130865.0,115.8171,116.1355,115.6381,116.1056,130865.0
2023-06-27 09:30:00,116.79,117.03,114.71,114.84,64499.0,116.1852,116.424,114.116,114.2453,64499.0
2023-06-27 10:00:00,114.44,115.15,114.2,114.47,42119.0,113.8474,114.5537,113.6086,113.8772,42119.0
2023-06-27 10:30:00,114.42,115.21,114.36,115.19,35378.0,113.8275,114.6134,113.7678,114.5935,35378.0
2023-06-27 11:00:00,115.22,115.28,114.49,114.62,30303.0,114.6233,114.683,113.8971,114.0265,30303.0
2023-06-27 11:30:00,114.59,114.62,114.13,114.44,17749.0,113.9966,114.0265,113.539,113.8474,17749.0
2023-06-27 12:00:00,114.43,114.57,114.17,114.17,15346.0,113.8374,113.9767,113.5788,113.5788,15346.0
2023-06-27 12:30:00,114.3,114.31,114.0,114.06,28817.0,113.7081,113.7181,113.4097,113.4694,28817.0
2023-06-27 13:00:00,114.08,114.59,114.02,114.58,23643.0,113.4892,113.9966,113.4296,113.9867,23643.0
2023-06-27 13:30:00,114.58,114.64,114.13,114.18,28200.0,113.9867,114.0463,113.539,113.5887,28200.0
2023-06-27 14:00:00,114.2,114.45,114.17,114.18,39080.0,113.6086,113.8573,113.5788,113.5887,39080.0
2023-06-27 14:30:00,114.28,114.37,114.01,114.04,27955.0,113.6882,113.7777,113.4196,113.4495,27955.0
2023-06-27 15:00:00,114.04,114.85,114.0,114.67,104857.0,113.4495,114.2553,113.4097,114.0762,104857.0
2023-06-27 15:30:00,114.7,115.14,114.44,114.9,96279.0,114.106,114.5438,113.8474,114.305,96279.0
2023-06-28 09:30:00,114.98,115.78,114.51,115.18,35851.0,114.3846,115.1804,113.917,114.5836,35851.0
2023-06-28 10:00:00,115.24,116.0,115.22,115.5,84332.0,114.6432,115.3993,114.6233,114.9019,84332.0
2023-06-28 10:30:00,115.7,115.85,114.99,115.03,43233.0,115.1009,115.2501,114.3945,114.4343,43233.0
2023-06-28 11:00:00,115.04,115.56,114.93,115.41,47805.0,114.4443,114.9616,114.3348,114.8124,47805.0
2023-06-28 11:30:00,115.47,115.87,115.28,115.45,31360.0,114.8721,115.27,114.683,114.8522,31360.0
2023-06-28 12:00:00,115.47,115.65,115.39,115.62,61477.0,114.8721,115.0511,114.7925,115.0213,61477.0
2023-06-28 12:30:00,115.52,115.66,115.28,115.52,27689.0,114.9218,115.0611,114.683,114.9218,27689.0
2023-06-28 13:00:00,115.52,116.0,115.48,115.93,39679.0,114.9218,115.3993,114.882,115.3297,39679.0
2023-06-28 13:30:00,116.0,116.28,115.88,116.09,31357.0,115.3993,115.6779,115.2799,115.4888,31357.0
2023-06-28 14:00:00,116.06,116.17,115.83,116.06,36288.0,115.459,115.5684,115.2302,115.459,36288.0
2023-06-28 14:30:00,116.0,116.04,115.79,116.01,32015.0,115.3993,115.4391,115.1904,115.4093,32015.0
2023-06-28 15:00:00,116.02,116.81,116.01,116.73,120054.0,115.4192,116.2051,115.4093,116.1255,120054.0
2023-06-28 15:30:00,116.69,117.34,116.67,117.24,215184.0,116.0857,116.7324,116.0658,116.6329,215184.0
2023-06-29 09:30:00,116.92,117.99,116.28,117.39,44533.0,116.3145,117.379,115.6779,116.7821,44533.0
2023-06-29 10:00:00,117.44,117.95,117.17,117.37,35749.0,116.8318,117.3392,116.5632,116.7622,35749.0
2023-06-29 10:30:00,117.36,117.62,117.1,117.26,40164.0,116.7523,117.0109,116.4936,116.6528,40164.0
2023-06-29 11:00:00,117.26,117.88,116.98,117.76,30215.0,116.6528,117.2696,116.3742,117.1502,30215.0
2023-06-29 11:30:00,117.76,118.33,117.55,118.08,36144.0,117.1502,117.7172,116.9413,117.4685,36144.0
2023-06-29 12:00:00,118.11,118.58,118.11,118.53,19325.0,117.4984,117.9659,117.4984,117.9162,19325.0
2023-06-29 12:30:00,118.58,118.87,118.52,118.52,17910.0,117.9659,118.2544,117.9063,117.9063,17910.0
2023-06-29 13:00:00,118.59,118.71,118.09,118.4,25025.0,117.9759,118.0953,117.4785,117.7869,25025.0
2023-06-29 13:30:00,118.47,118.53,118.16,118.28,27912.0,117.8565,117.9162,117.5481,117.6675,27912.0
2023-06-29 14:00:00,118.29,118.34,117.93,118.2,27075.0,117.6774,117.7272,117.3193,117.5879,27075.0
2023-06-29 14:30:00,118.16,118.23,117.74,118.0,30378.0,117.5481,117.6178,117.1303,117.3889,30378.0
2023-06-29 15:00:00,118.01,118.03,117.55,117.78,71872.0,117.3989,117.4188,116.9413,117.1701,71872.0
2023-06-29 15:30:00,117.75,118.71,117.6,118.53,173329.0,117.1402,118.0953,116.991,117.9162,173329.0
2023-06-30 09:30:00,119.62,120.11,118.46,118.61,72551.0,119.0006,119.488,117.8466,117.9958,72551.0
2023-06-30 10:00:00,118.61,119.43,118.6,118.98,49854.0,117.9958,118.8115,117.9858,118.3639,49854.0
2023-06-30 10:30:00,119.09,119.38,118.47,118.53,14815.0,118.4733,118.7618,117.8565,117.9162,14815.0
2023-06-30 11:00:00,118.6,118.84,118.3,118.54,11446.0,117.9858,118.2246,117.6874,117.9262,11446.0
2023-06-30 11:30:00,118.54,118.55,118.12,118.16,8271.0,117.9262,117.9361,117.5083,117.5481,8271.0
2023-06-30 12:00:00,118.21,118.87,118.21,118.87,14021.0,117.5979,118.2544,117.5979,118.2544,14021.0
2023-06-30 12:30:00,118.86,118.92,118.59,118.86,7515.0,118.2445,118.3042,117.9759,118.2445,7515.0
2023-06-30 13:00:00,118.9,119.12,118.62,118.74,18467.0,118.2843,118.5032,118.0057,118.1251,18467.0
2023-06-30 13:30:00,118.68,119.06,118.65,118.74,29117.0,118.0654,118.4435,118.0356,118.1251,29117.0
2023-06-30 14:00:00,118.83,118.99,118.56,118.99,16775.0,118.2147,118.3738,117.946,118.3738,16775.0
2023-06-30 14:30:00,118.99,119.16,118.87,118.89,14321.0,118.3738,118.5429,118.2544,118.2743,14321.0
2023-06-30 15:00:00,118.93,119.4,118.93,119.39,14732.0,118.3141,118.7817,118.3141,118.7718,14732.0
2023-06-30 15:30:00,119.4,119.58,118.77,118.79,68197.0,118.7817,118.9608,118.155,118.1749,68197.0
2023-07-03 09:30:00,118.36,118.59,117.3,118.57,28006.0,117.7471,117.9759,116.6926,117.956,28006.0
2023-07-03 10:00:00,118.43,118.66,117.48,117.92,33990.0,117.8167,118.0455,116.8716,117.3094,33990.0
2023-07-03 10:30:00,117.98,118.3,117.85,118.09,23812.0,117.3691,117.6874,117.2397,117.4785,23812.0
2023-07-03 11:00:00,118.17,118.35,117.92,118.11,21590.0,117.5581,117.7371,117.3094,117.4984,21590.0
2023-07-03 11:30:00,118.05,118.07,117.67,117.76,19945.0,117.4387,117.4586,117.0607,117.1502,19945.0
2023-07-03 12:00:00,117.8,118.35,117.8,118.26,20614.0,117.19,117.7371,117.19,117.6476,20614.0
2023-07-03 12:30:00,118.25,118.43,117.76,117.76,51282.0,117.6377,117.8167,117.1502,117.1502,51282.0
2023-07-05 09:30:00,116.84,117.53,115.12,116.51,37439.0,116.235,116.9214,114.5239,115.9067,37439.0
2023-07-05 10:00:00,116.47,117.05,116.17,116.3,30022.0,115.8669,116.4439,115.5684,115.6978,30022.0
2023-07-05 10:30:00,116.43,116.78,116.07,116.65,24574.0,115.8271,116.1753,115.4689,116.0459,24574.0
2023-07-05 11:00:00,116.7,117.17,116.55,117.11,34992.0,116.0957,116.5632,115.9465,116.5036,34992.0
2023-07-05 11:30:00,117.13,117.33,116.72,116.98,47576.0,116.5235,116.7224,116.1156,116.3742,47576.0
2023-07-05 12:00:00,116.94,117.04,116.77,116.79,15558.0,116.3344,116.4339,116.1653,116.1852,15558.0
2023-07-05 12:30:00,116.79,117.43,116.71,117.14,13313.0,116.1852,116.8219,116.1056,116.5334,13313.0
2023-07-05 13:00:00,117.14,117.16,116.8,116.85,24558.0,116.5334,116.5533,116.1952,116.2449,24558.0
2023-07-05 13:30:00,116.84,116.96,116.67,116.67,22593.0,116.235,116.3543,116.0658,116.0658,22593.0
2023-07-05 14:00:00,116.71,116.89,116.54,116.7,19485.0,116.1056,116.2847,115.9365,116.0957,19485.0
2023-07-05 14:30:00,116.73,117.05,116.71,117.05,19057.0,116.1255,116.4439,116.1056,116.4439,19057.0
2023-07-05 15:00:00,117.04,117.07,116.89,117.05,33633.0,116.4339,116.4638,116.2847,116.4439,33633.0
2023-07-05 15:30:00,117.07,117.21,116.84,117.02,70902.0,116.4638,116.603,116.235,116.414,70902.0
2023-07-06 09:30:00,115.67,116.04,115.43,116.03,18679.0,115.071,115.4391,114.8323,115.4292,18679.0
2023-07-06 10:00:00,115.95,115.95,115.12,115.36,8160.0,115.3496,115.3496,114.5239,114.7626,8160.0
2023-07-06 10:30:00,115.17,115.17,114.49,114.72,20612.0,114.5736,114.5736,113.8971,114.1259,20612.0
2023-07-06 11:00:00,114.86,114.98,114.67,114.82,16256.0,114.2652,114.3846,114.0762,114.2254,16256.0
2023-07-06 11:30:00,114.87,115.4,114.72,115.34,12548.0,114.2752,114.8024,114.1259,114.7427,12548.0
2023-07-06 12:00:00,115.38,115.61,115.38,115.53,7832.0,114.7825,115.0113,114.7825,114.9317,7832.0
2023-07-06 12:30:00,115.51,115.68,115.51,115.65,5615.0,114.9118,115.081,114.9118,115.0511,5615.0
2023-07-06 13:00:00,115.77,116.26,115.75,116.26,10346.0,115.1705,115.658,115.1506,115.658,10346.0
2023-07-06 13:30:00,116.25,116.55,116.12,116.41,9088.0,115.648,115.9465,115.5187,115.8072,9088.0
2023-07-06 14:00:00,116.42,116.47,116.17,116.25,8198.0,115.8171,115.8669,115.5684,115.648,8198.0
2023-07-06 14:30:00,116.32,116.45,116.29,116.29,7838.0,115.7176,115.847,115.6878,115.6878,7838.0
2023-07-06 15:00:00,116.29,116.31,116.13,116.24,17831.0,115.6878,115.7077,115.5286,115.6381,17831.0
2023-07-06 15:30:00,116.23,116.28,115.82,115.88,66676.0,115.6281,115.6779,115.2202,115.2799,66676.0
2023-07-07 09:30:00,115.53,116.34,115.36,116.09,10345.0,114.9317,115.7375,114.7626,115.4888,10345.0
2023-07-07 10:00:00,116.05,116.11,115.5,116.02,7934.0,115.449,115.5087,114.9019,115.4192,7934.0
2023-07-07 10:30:00,115.83,115.99,115.56,115.94,7621.0,115.2302,115.3894,114.9616,115.3396,7621.0
2023-07-07 11:00:00,115.87,115.95,115.75,115.95,5698.0,115.27,115.3496,115.1506,115.3496,5698.0
2023-07-07 11:30:00,115.96,116.32,115.95,116.19,9157.0,115.3595,115.7176,115.3496,115.5883,9157.0
2023-07-07 12:00:00,116.17,116.52,116.16,116.46,4476.0,115.5684,115.9166,115.5585,115.8569,4476.0
2023-07-07 12:30:00,116.55,117.16,116.54,117.13,11688.0,115.9465,116.5533,115.9365,116.5235,11688.0
2023-07-07 13:00:00,117.24,117.32,117.06,117.13,8904.0,116.6329,116.7125,116.4538,116.5235,8904.0
2023-07-07 13:30:00,117.07,117.15,116.54,116.58,15250.0,116.4638,116.5434,115.9365,115.9763,15250.0
2023-07-07 14:00:00,116.52,116.78,116.47,116.76,4845.0,115.9166,116.1753,115.8669,116.1554,4845.0
2023-07-07 14:30:00,116.76,116.84,116.53,116.84,10227.0,116.1554,116.235,115.9266,116.235,10227.0
2023-07-07 15:00:00,116.89,116.89,116.68,116.71,12175.0,116.2847,116.2847,116.0758,116.1056,12175.0
2023-07-07 15:30:00,116.7,116.84,116.18,116.33,55105.0,116.0957,116.235,115.5784,115.7276,55105.0
2023-07-10 09:30:00,115.9,118.18,115.21,118.18,10840.0,115.2998,117.568,114.6134,117.568,10840.0
2023-07-10 10:00:00,118.37,118.37,117.0,117.01,9278.0,117.757,117.757,116.3941,116.4041,9278.0
2023-07-10 10:30:00,117.0,117.3,116.81,117.26,8195.0,116.3941,116.6926,116.2051,116.6528,8195.0
2023-07-10 11:00:00,117.35,117.81,117.33,117.81,13001.0,116.7423,117.1999,116.7224,117.1999,13001.0
2023-07-10 11:30:00,117.84,118.08,117.67,117.93,6500.0,117.2298,117.4685,117.0607,117.3193,6500.0
2023-07-10 12:00:00,117.99,118.32,117.78,118.32,9512.0,117.379,117.7073,117.1701,117.7073,9512.0
2023-07-10 12:30:00,118.38,118.38,118.09,118.32,9152.0,117.767,117.767,117.4785,117.7073,9152.0
2023-07-10 13:00:00,118.31,118.39,117.89,117.99,10289.0,117.6973,117.7769,117.2795,117.379,10289.0
2023-07-10 13:30:00,117.96,117.99,117.36,117.39,14556.0,117.3492,117.379,116.7523,116.7821,14556.0
2023-07-10 14:00:00,117.38,117.38,117.14,117.26,6346.0,116.7722,116.7722,116.5334,116.6528,6346.0
2023-07-10 14:30:00,117.25,117.28,117.09,117.28,8863.0,116.6428,116.6727,116.4837,116.6727,8863.0
2023-07-10 15:00:00,117.32,117.35,116.98,117.08,21706.0,116.7125,116.7423,116.3742,116.4737,21706.0
2023-07-10 15:30:00,117.07,117.08,116.74,117.01,74657.0,116.4638,116.4737,116.1355,116.4041,74657.0
2023-07-11 09:30:00,116.99,118.29,116.73,118.09,9678.0,116.3842,117.6774,116.1255,117.4785,9678.0
2023-07-11 10:00:00,118.09,118.41,117.84,117.85,10685.0,117.4785,117.7968,117.2298,117.2397,10685.0
2023-07-11 10:30:00,117.75,118.46,117.52,118.38,8459.0,117.1402,117.8466,116.9114,117.767,8459.0
2023-07-11 11:00:00,118.36,118.47,117.71,117.83,9539.0,117.7471,117.8565,117.1005,117.2198,9539.0
2023-07-11 11:30:00,117.75,118.58,117.72,118.58,10657.0,117.1402,117.9659,117.1104,117.9659,10657.0
2023-07-11 12:00:00,118.65,118.89,118.46,118.51,21659.0,118.0356,118.2743,117.8466,117.8963,21659.0
2023-07-11 12:30:00,118.52,118.71,117.92,117.92,19222.0,117.9063,118.0953,117.3094,117.3094,19222.0
2023-07-11 13:00:00,117.88,118.6,117.88,118.44,24664.0,117.2696,117.9858,117.2696,117.8267,24664.0
2023-07-11 13:30:00,118.45,118.62,118.34,118.56,12492.0,117.8366,118.0057,117.7272,117.946,12492.0
2023-07-11 14:00:00,118.47,118.73,118.27,118.41,9905.0,117.8565,118.1152,117.6576,117.7968,9905.0
2023-07-11 14:30:00,118.37,118.57,118.29,118.5,11963.0,117.757,117.956,117.6774,117.8864,11963.0
2023-07-11 15:00:00,118.49,118.76,118.34,118.37,19074.0,117.8764,118.145,117.7272,117.757,19074.0
2023-07-11 15:30:00,118.39,119.35,118.34,118.97,58646.0,117.7769,118.732,117.7272,118.3539,58646.0
2023-07-12 09:30:00,120.69,121.06,119.78,120.09,25892.0,120.065,120.4331,119.1597,119.4681,25892.0
2023-07-12 10:00:00,120.21,120.34,119.69,120.3,9667.0,119.5875,119.7168,119.0702,119.677,9667.0
2023-07-12 10:30:00,120.34,120.75,120.19,120.42,18011.0,119.7168,120.1247,119.5676,119.7964,18011.0
2023-07-12 11:00:00,120.43,120.83,120.33,120.67,11718.0,119.8064,120.2043,119.7069,120.0451,11718.0
2023-07-12 11:30:00,120.66,120.87,120.5,120.64,8051.0,120.0352,120.2441,119.876,120.0153,8051.0
2023-07-12 12:00:00,120.7,120.82,120.54,120.66,9498.0,120.075,120.1943,119.9158,120.0352,9498.0
2023-07-12 12:30:00,120.66,121.19,120.65,121.04,9424.0,120.0352,120.5624,120.0252,120.4132,9424.0
2023-07-12 13:00:00,121.15,121.19,120.55,120.55,12494.0,120.5226,120.5624,119.9257,119.9257,12494.0
2023-07-12 13:30:00,120.56,120.79,120.48,120.52,11690.0,119.9357,120.1645,119.8561,119.8959,11690.0
2023-07-12 14:00:00,120.51,120.69,120.25,120.4,23251.0,119.886,120.065,119.6273,119.7765,23251.0
2023-07-12 14:30:00,120.28,120.69,120.27,120.69,31217.0,119.6571,120.065,119.6472,120.065,31217.0
2023-07-12 15:00:00,120.68,120.75,120.32,120.54,25234.0,120.0551,120.1247,119.6969,119.9158,25234.0
2023-07-12 15:30:00,120.51,120.76,120.45,120.68,80876.0,119.886,120.1347,119.8263,120.0551,80876.0
2023-07-13 09:30:00,121.12,122.01,120.83,121.98,143812.0,120.4928,121.3782,120.2043,121.3483,143812.0
2023-07-13 10:00:00,121.85,122.3,121.34,122.16,51740.0,121.219,121.6667,120.7117,121.5274,51740.0
2023-07-13 10:30:00,122.2,122.41,121.94,122.35,61060.0,121.5672,121.7761,121.3085,121.7164,61060.0
2023-07-13 11:00:00,122.3,122.77,122.14,122.57,15103.0,121.6667,122.1342,121.5075,121.9353,15103.0
2023-07-13 11:30:00,122.49,122.51,121.68,121.78,13132.0,121.8557,121.8756,121.0499,121.1494,13132.0
2023-07-13 12:00:00,121.68,122.0,121.48,121.83,19976.0,121.0499,121.3682,120.8509,121.1991,19976.0
2023-07-13 12:30:00,121.83,121.84,121.6,121.75,17796.0,121.1991,121.2091,120.9703,121.1195,17796.0
2023-07-13 13:00:00,121.7,121.79,121.57,121.57,8187.0,121.0698,121.1593,120.9405,120.9405,8187.0
2023-07-13 13:30:00,121.63,121.72,121.44,121.46,10685.0,121.0002,121.0897,120.8111,120.831,10685.0
2023-07-13 14:00:00,121.47,121.72,121.39,121.72,12485.0,120.841,121.0897,120.7614,121.0897,12485.0
2023-07-13 14:30:00,121.67,121.77,121.56,121.7,13784.0,121.0399,121.1394,120.9305,121.0698,13784.0
2023-07-13 15:00:00,121.74,122.21,121.68,122.05,27407.0,121.1096,121.5771,121.0499,121.418,27407.0
2023-07-13 15:30:00,122.01,122.33,121.85,122.26,173879.0,121.3782,121.6965,121.219,121.6269,173879.0
2023-07-14 09:30:00,122.35,122.82,121.51,122.33,16986.0,121.7164,122.184,120.8808,121.6965,16986.0
2023-07-14 10:00:00,122.2,122.35,121.86,122.21,21214.0,121.5672,121.7164,121.229,121.5771,21214.0
2023-07-14 10:30:00,122.17,122.21,121.51,121.55,36006.0,121.5374,121.5771,120.8808,120.9206,36006.0
2023-07-14 11:00:00,121.55,121.83,121.43,121.81,15753.0,120.9206,121.1991,120.8012,121.1792,15753.0
2023-07-14 11:30:00,121.94,122.3,121.78,122.27,14680.0,121.3085,121.6667,121.1494,121.6368,14680.0
2023-07-14 12:00:00,122.27,122.61,122.09,122.4,14051.0,121.6368,121.9751,121.4578,121.7662,14051.0
2023-07-14 12:30:00,122.43,122.95,122.38,122.95,12348.0,121.796,122.3133,121.7463,122.3133,12348.0
2023-07-14 13:00:00,122.93,123.19,122.66,122.98,9232.0,122.2934,122.5521,122.0248,122.3432,9232.0
2023-07-14 13:30:00,123.05,123.36,122.87,122.88,18424.0,122.4128,122.7212,122.2337,122.2437,18424.0
2023-07-14 14:00:00,123.01,123.27,122.99,123.07,9088.0,122.373,122.6317,122.3531,122.4327,9088.0
2023-07-14 14:30:00,123.06,123.49,122.88,123.08,41204.0,122.4227,122.8505,122.2437,122.4426,41204.0
2023-07-14 15:00:00,122.94,123.46,122.87,123.19,20517.0,122.3034,122.8207,122.2337,122.5521,20517.0
2023-07-14 15:30:00,123.18,123.23,122.64,122.83,80804.0,122.5421,122.5919,122.0049,122.1939,80804.0
2023-07-17 09:30:00,122.62,122.62,120.49,121.34,7698.0,121.985,121.985,119.8661,120.7117,7698.0
2023-07-17 10:00:00,121.4,121.67,120.45,120.79,11122.0,120.7713,121.0399,119.8263,120.1645,11122.0
2023-07-17 10:30:00,120.95,121.22,120.47,121.14,9705.0,120.3237,120.5923,119.8462,120.5127,9705.0
2023-07-17 11:00:00,120.91,121.53,120.8,121.47,5333.0,120.2839,120.9007,120.1745,120.841,5333.0
2023-07-17 11:30:00,121.45,121.86,121.44,121.78,7718.0,120.8211,121.229,120.8111,121.1494,7718.0
2023-07-17 12:00:00,121.66,121.83,121.25,121.35,3189.0,121.03,121.1991,120.6221,120.7216,3189.0
2023-07-17 12:30:00,121.43,121.52,121.21,121.51,2733.0,120.8012,120.8907,120.5823,120.8808,2733.0
2023-07-17 13:00:00,121.44,121.44,120.96,121.02,1600.0,120.8111,120.8111,120.3336,120.3933,1600.0
2023-07-17 13:30:00,121.0,121.14,120.63,120.84,7868.0,120.3734,120.5127,120.0053,120.2142,7868.0
2023-07-17 14:00:00,120.89,121.28,120.83,121.25,8809.0,120.264,120.652,120.2043,120.6221,8809.0
2023-07-17 14:30:00,121.18,121.41,121.13,121.2,7468.0,120.5525,120.7813,120.5027,120.5724,7468.0
2023-07-17 15:00:00,121.22,121.55,121.16,121.31,10924.0,120.5923,120.9206,120.5326,120.6818,10924.0
2023-07-17 15:30:00,121.32,121.32,120.96,121.0,58194.0,120.6918,120.6918,120.3336,120.3734,58194.0
2023-07-18 09:30:00,121.25,122.92,121.15,122.63,24572.0,120.6221,122.2835,120.5226,121.995,24572.0
2023-07-18 10:00:00,122.65,123.0,122.08,122.19,21175.0,122.0149,122.3631,121.4478,121.5573,21175.0
2023-07-18 10:30:00,122.05,122.58,121.95,122.35,16598.0,121.418,121.9452,121.3185,121.7164,16598.0
2023-07-18 11:00:00,122.49,122.72,122.39,122.55,19569.0,121.8557,122.0845,121.7562,121.9154,19569.0
2023-07-18 11:30:00,122.56,122.56,121.79,122.02,6447.0,121.9253,121.9253,121.1593,121.3881,6447.0
2023-07-18 12:00:00,122.06,122.09,121.27,121.31,6936.0,121.4279,121.4578,120.642,120.6818,6936.0
2023-07-18 12:30:00,121.45,121.67,121.12,121.61,5894.0,120.8211,121.0399,120.4928,120.9803,5894.0
2023-07-18 13:00:00,121.67,121.67,121.44,121.48,6045.0,121.0399,121.0399,120.8111,120.8509,6045.0
2023-07-18 13:30:00,121.43,121.64,121.26,121.59,8506.0,120.8012,121.0101,120.6321,120.9604,8506.0
2023-07-18 14:00:00,121.5,121.74,121.33,121.74,9305.0,120.8708,121.1096,120.7017,121.1096,9305.0
2023-07-18 14:30:00,121.75,121.89,121.47,121.61,11838.0,121.1195,121.2588,120.841,120.9803,11838.0
2023-07-18 15:00:00,121.63,121.97,121.55,121.83,16885.0,121.0002,121.3384,120.9206,121.1991,16885.0
2023-07-18 15:30:00,121.83,122.68,121.82,122.33,90848.0,121.1991,122.0447,121.1892,121.6965,90848.0
2023-07-19 09:30:00,123.51,125.13,123.17,124.94,73647.0,122.8704,124.482,122.5322,124.293,73647.0
2023-07-19 10:00:00,124.94,125.52,124.74,125.13,72891.0,124.293,124.87,124.094,124.482,72891.0
2023-07-19 10:30:00,125.18,125.64,125.07,125.61,49516.0,124.5318,124.9894,124.4223,124.9595,49516.0
2023-07-19 11:00:00,125.59,126.06,125.38,125.6,30295.0,124.9396,125.4072,124.7307,124.9496,30295.0
2023-07-19 11:30:00,125.6,126.0,125.6,125.76,33870.0,124.9496,125.3475,124.9496,125.1088,33870.0
2023-07-19 12:00:00,125.78,126.05,125.55,125.97,28852.0,125.1287,125.3973,124.8999,125.3177,28852.0
2023-07-19 12:30:00,125.89,126.19,125.71,126.13,36063.0,125.2381,125.5365,125.059,125.4768,36063.0
2023-07-19 13:00:00,126.14,126.22,125.73,126.18,40161.0,125.4868,125.5664,125.0789,125.5266,40161.0
2023-07-19 13:30:00,126.16,126.27,125.81,126.04,31451.0,125.5067,125.6161,125.1585,125.3873,31451.0
2023-07-19 14:00:00,126.12,126.12,125.61,125.79,24863.0,125.4669,125.4669,124.9595,125.1386,24863.0
2023-07-19 14:30:00,125.82,126.29,125.82,126.27,46844.0,125.1685,125.636,125.1685,125.6161,46844.0
2023-07-19 15:00:00,126.3,126.75,126.15,126.6,59706.0,125.646,126.0936,125.4967,125.9444,59706.0
2023-07-19 15:30:00,126.63,126.85,126.4,126.57,138490.0,125.9743,126.1931,125.7455,125.9146,138490.0
2023-07-20 09:30:00,126.74,126.74,124.83,124.99,14287.0,126.1533,126.1533,124.2522,124.4114,14287.0
2023-07-20 10:00:00,125.24,126.03,124.86,125.71,10002.0,124.6603,125.4466,124.282,125.1281,10002.0
2023-07-20 10:30:00,125.75,125.84,125.12,125.63,6978.0,125.1679,125.2575,124.5408,125.0485,6978.0
2023-07-20 11:00:00,125.63,126.29,125.48,126.29,5560.0,125.0485,125.7054,124.8992,125.7054,5560.0
2023-07-20 11:30:00,126.28,126.63,126.13,126.63,6832.0,125.6955,126.0438,125.5462,126.0438,6832.0
2023-07-20 12:00:00,126.67,127.11,126.66,126.96,6921.0,126.0837,126.5216,126.0737,126.3723,6921.0
2023-07-20 12:30:00,126.96,127.04,126.42,126.54,6099.0,126.3723,126.4519,125.8348,125.9543,6099.0
2023-07-20 13:00:00,126.54,126.77,126.38,126.76,8167.0,125.9543,126.1832,125.795,126.1732,8167.0
2023-07-20 13:30:00,126.91,126.91,126.55,126.66,5054.0,126.3225,126.3225,125.9642,126.0737,5054.0
2023-07-20 14:00:00,126.72,126.8,126.47,126.54,5810.0,126.1334,126.2131,125.8846,125.9543,5810.0
2023-07-20 14:30:00,126.65,127.06,126.65,126.98,10234.0,126.0638,126.4719,126.0638,126.3922,10234.0
2023-07-20 15:00:00,127.04,127.2,126.61,126.84,16600.0,126.4519,126.6112,126.0239,126.2529,16600.0
2023-07-20 15:30:00,126.86,127.01,126.37,126.72,82269.0,126.2728,126.4221,125.785,126.1334,82269.0
2023-07-21 09:30:00,126.77,127.23,125.6,127.23,20618.0,126.1832,126.6411,125.0186,126.6411,20618.0
2023-07-21 10:00:00,127.19,127.95,126.63,127.93,13024.0,126.6013,127.3577,126.0438,127.3378,13024.0
2023-07-21 10:30:00,127.82,129.29,127.82,129.12,21337.0,127.2283,128.6915,127.2283,128.5223,21337.0
2023-07-21 11:00:00,129.25,129.88,128.78,129.81,15858.0,128.6517,129.2788,128.1839,129.2091,15858.0
2023-07-21 11:30:00,129.82,130.36,129.76,130.05,46662.0,129.2191,129.7566,129.1594,129.448,46662.0
2023-07-21 12:00:00,130.0,130.47,129.84,130.31,21601.0,129.3982,129.8661,129.239,129.7068,21601.0
2023-07-21 12:30:00,130.31,130.83,130.07,130.6,33923.0,129.7068,130.2244,129.4679,129.9955,33923.0
2023-07-21 13:00:00,130.54,130.99,130.27,130.32,17511.0,129.9357,130.3837,129.667,129.7168,17511.0
2023-07-21 13:30:00,130.41,130.95,130.37,130.82,22113.0,129.8063,130.3438,129.7665,130.2144,22113.0
2023-07-21 14:00:00,130.87,131.15,130.77,131.14,19409.0,130.2642,130.5429,130.1647,130.533,19409.0
2023-07-21 14:30:00,131.16,131.57,131.07,131.25,28379.0,130.5529,130.961,130.4633,130.6425,28379.0
2023-07-21 15:00:00,131.26,131.43,131.03,131.3,26715.0,130.6524,130.8216,130.4235,130.6922,26715.0
2023-07-21 15:30:00,131.29,131.68,130.86,130.87,103097.0,130.6823,131.0705,130.2543,130.2642,103097.0
2023-07-24 09:30:00,130.66,131.07,129.55,129.82,46566.0,130.0552,130.4633,128.9503,129.2191,46566.0
2023-07-24 10:00:00,129.79,130.16,129.08,129.88,62207.0,129.1892,129.5575,128.4825,129.2788,62207.0
2023-07-24 10:30:00,129.87,130.76,129.85,130.65,21300.0,129.2688,130.1547,129.2489,130.0452,21300.0
2023-07-24 11:00:00,130.67,131.07,130.19,131.04,22302.0,130.0651,130.4633,129.5874,130.4334,22302.0
2023-07-24 11:30:00,131.03,131.23,130.49,130.83,17843.0,130.4235,130.6225,129.886,130.2244,17843.0
2023-07-24 12:00:00,130.78,131.11,130.66,130.87,17947.0,130.1746,130.5031,130.0552,130.2642,17947.0
2023-07-24 12:30:00,130.83,131.04,130.47,130.82,40561.0,130.2244,130.4334,129.8661,130.2144,40561.0
2023-07-24 13:00:00,130.84,130.84,130.45,130.83,14823.0,130.2344,130.2344,129.8462,130.2244,14823.0
2023-07-24 13:30:00,130.85,130.9,130.47,130.61,23953.0,130.2443,130.2941,129.8661,130.0054,23953.0
2023-07-24 14:00:00,130.61,130.61,129.77,129.77,21328.0,130.0054,130.0054,129.1693,129.1693,21328.0
2023-07-24 14:30:00,129.82,130.47,129.76,130.3,22761.0,129.2191,129.8661,129.1594,129.6969,22761.0
2023-07-24 15:00:00,130.31,130.37,129.88,129.88,49416.0,129.7068,129.7665,129.2788,129.2788,49416.0
2023-07-24 15:30:00,129.88,130.06,129.4,130.01,135453.0,129.2788,129.458,128.801,129.4082,135453.0
2023-07-25 09:30:00,128.46,131.5,128.18,131.4,16712.0,127.8654,130.8913,127.5867,130.7918,16712.0
2023-07-25 10:00:00,131.11,131.36,129.95,129.95,29316.0,130.5031,130.7519,129.3485,129.3485,29316.0
2023-07-25 10:30:00,130.0,130.45,129.84,130.3,10814.0,129.3982,129.8462,129.239,129.6969,10814.0
2023-07-25 11:00:00,130.33,130.33,129.79,129.81,15070.0,129.7267,129.7267,129.1892,129.2091,15070.0
2023-07-25 11:30:00,129.75,129.91,129.08,129.69,28332.0,129.1494,129.3087,128.4825,129.0897,28332.0
2023-07-25 12:00:00,129.69,129.79,129.44,129.62,8556.0,129.0897,129.1892,128.8408,129.02,8556.0
2023-07-25 12:30:00,129.51,129.54,129.1,129.44,18570.0,128.9105,128.9404,128.5024,128.8408,18570.0
2023-07-25 13:00:00,129.44,129.72,129.39,129.44,12951.0,128.8408,129.1195,128.7911,128.8408,12951.0
2023-07-25 13:30:00,129.4,129.67,129.35,129.57,27123.0,128.801,129.0698,128.7513,128.9702,27123.0
2023-07-25 14:00:00,129.49,129.79,129.48,129.76,6532.0,128.8906,129.1892,128.8807,129.1594,6532.0
2023-07-25 14:30:00,129.79,129.9,129.63,129.78,10548.0,129.1892,129.2987,129.03,129.1793,10548.0
2023-07-25 15:00:00,129.8,129.96,129.68,129.78,13512.0,129.1992,129.3584,129.0797,129.1793,13512.0
2023-07-25 15:30:00,129.72,129.79,129.36,129.56,76690.0,129.1195,129.1892,128.7612,128.9603,76690.0
2023-07-26 09:30:00,128.8,129.74,127.45,127.93,17075.0,128.2038,129.1394,126.86,127.3378,17075.0
2023-07-26 10:00:00,127.92,128.02,126.64,126.8,56844.0,127.3279,127.4274,126.0538,126.2131,56844.0
2023-07-26 10:30:00,126.81,128.54,126.53,128.19,78805.0,126.223,127.945,125.9443,127.5966,78805.0
2023-07-26 11:00:00,128.3,128.6,127.68,127.83,29510.0,127.7061,128.0047,127.089,127.2383,29510.0
2023-07-26 11:30:00,127.88,128.9,127.78,128.69,30163.0,127.2881,128.3033,127.1885,128.0943,30163.0
2023-07-26 12:00:00,128.71,129.4,128.65,128.93,16127.0,128.1142,128.801,128.0545,128.3332,16127.0
2023-07-26 12:30:00,128.93,129.21,128.52,128.68,24837.0,128.3332,128.6119,127.9251,128.0844,24837.0
2023-07-26 13:00:00,128.73,128.9,128.2,128.2,14781.0,128.1341,128.3033,127.6066,127.6066,14781.0
2023-07-26 13:30:00,128.21,129.03,128.1,128.87,14932.0,127.6165,128.4327,127.507,128.2735,14932.0
2023-07-26 14:00:00,128.95,129.17,128.73,128.91,11504.0,128.3531,128.5721,128.1341,128.3133,11504.0
2023-07-26 14:30:00,129.09,129.58,128.84,129.51,13461.0,128.4925,128.9802,128.2436,128.9105,13461.0
2023-07-26 15:00:00,129.47,129.47,128.8,129.06,17020.0,128.8707,128.8707,128.2038,128.4626,17020.0
2023-07-26 15:30:00,129.12,129.85,129.05,129.83,105437.0,128.5223,129.2489,128.4526,129.229,105437.0
2023-07-27 09:30:00,130.5,131.96,129.29,130.81,10763.0,129.8959,131.3492,128.6915,130.2045,10763.0
2023-07-27 10:00:00,130.67,131.45,130.23,131.38,22643.0,130.0651,130.8415,129.6272,130.7719,22643.0
2023-07-27 10:30:00,131.49,131.76,130.88,131.09,51682.0,130.8813,131.1501,130.2742,130.4832,51682.0
2023-07-27 11:00:00,131.11,131.69,130.84,131.1,31878.0,130.5031,131.0804,130.2344,130.4932,31878.0
2023-07-27 11:30:00,131.07,131.37,130.85,131.25,16366.0,130.4633,130.7619,130.2443,130.6425,16366.0
2023-07-27 12:00:00,131.46,131.93,131.24,131.59,12612.0,130.8515,131.3193,130.6325,130.9809,12612.0
2023-07-27 12:30:00,131.69,131.72,131.24,131.29,10376.0,131.0804,131.1103,130.6325,130.6823,10376.0
2023-07-27 13:00:00,131.37,131.42,130.81,130.89,14675.0,130.7619,130.8117,130.2045,130.2841,14675.0
2023-07-27 13:30:00,130.96,131.03,130.34,130.37,16863.0,130.3538,130.4235,129.7367,129.7665,16863.0
2023-07-27 14:00:00,130.31,130.38,129.59,129.71,7964.0,129.7068,129.7765,128.9901,129.1096,7964.0
2023-07-27 14:30:00,129.64,129.67,129.3,129.45,9560.0,129.0399,129.0698,128.7015,128.8508,9560.0
2023-07-27 15:00:00,129.31,129.48,129.11,129.13,19730.0,128.7114,128.8807,128.5124,128.5323,19730.0
2023-07-27 15:30:00,129.07,129.07,128.6,128.64,73694.0,128.4725,128.4725,128.0047,128.0445,73694.0
2023-07-28 09:30:00,129.07,129.07,124.36,126.82,73666.0,128.4725,128.4725,123.7844,126.233,73666.0
2023-07-28 10:00:00,126.97,127.03,125.55,125.8,75232.0,126.3823,126.442,124.9688,125.2177,75232.0
2023-07-28 10:30:00,125.79,125.86,125.32,125.49,46166.0,125.2077,125.2774,124.7399,124.9091,46166.0
2023-07-28 11:00:00,125.53,125.9,125.32,125.88,38152.0,124.9489,125.3172,124.7399,125.2973,38152.0
2023-07-28 11:30:00,125.88,126.69,125.74,126.17,89314.0,125.2973,126.1036,125.158,125.586,89314.0
2023-07-28 12:00:00,126.17,126.25,125.69,126.1,65018.0,125.586,125.6656,125.1082,125.5163,65018.0
2023-07-28 12:30:00,126.12,126.15,125.68,125.77,35031.0,125.5362,125.5661,125.0982,125.1878,35031.0
2023-07-28 13:00:00,125.79,125.83,125.33,125.58,31760.0,125.2077,125.2475,124.7499,124.9987,31760.0
2023-07-28 13:30:00,125.59,126.0,125.4,125.69,31104.0,125.0087,125.4168,124.8195,125.1082,31104.0
2023-07-28 14:00:00,125.74,126.01,125.65,125.92,33585.0,125.158,125.4267,125.0684,125.3371,33585.0
2023-07-28 14:30:00,125.9,125.93,125.62,125.77,37485.0,125.3172,125.3471,125.0385,125.1878,37485.0
2023-07-28 15:00:00,125.79,125.93,125.34,125.6,121618.0,125.2077,125.3471,124.7598,125.0186,121618.0
2023-07-28 15:30:00,125.63,126.28,125.24,126.1,253119.0,125.0485,125.6955,124.6603,125.5163,253119.0
2023-07-31 09:30:00,125.94,125.98,124.06,125.21,43643.0,125.357,125.3969,123.4857,124.6304,43643.0
2023-07-31 10:00:00,125.29,125.73,124.76,124.95,49854.0,124.71,125.148,124.1825,124.3716,49854.0
2023-07-31 10:30:00,125.03,125.45,124.51,124.69,97551.0,124.4512,124.8693,123.9337,124.1128,97551.0
2023-07-31 11:00:00,124.76,125.34,124.73,124.92,62482.0,124.1825,124.7598,124.1526,124.3418,62482.0
2023-07-31 11:30:00,124.94,125.14,124.7,124.81,79321.0,124.3617,124.5607,124.1228,124.2323,79321.0
2023-07-31 12:00:00,124.8,124.85,124.07,124.12,58649.0,124.2223,124.2721,123.4957,123.5455,58649.0
2023-07-31 12:30:00,124.13,124.26,123.65,123.89,86108.0,123.5554,123.6848,123.0776,123.3165,86108.0
2023-07-31 13:00:00,123.95,124.26,123.89,124.09,42146.0,123.3762,123.6848,123.3165,123.5156,42146.0
2023-07-31 13:30:00,124.09,124.14,123.59,123.65,94985.0,123.5156,123.5654,123.0179,123.0776,94985.0
2023-07-31 14:00:00,123.65,123.73,122.53,122.83,153959.0,123.0776,123.1573,121.9628,122.2614,153959.0
2023-07-31 14:30:00,122.8,123.88,122.8,123.64,66921.0,122.2316,123.3066,122.2316,123.0677,66921.0
2023-07-31 15:00:00,123.66,124.04,123.33,123.52,82628.0,123.0876,123.4658,122.7591,122.9482,82628.0
2023-07-31 15:30:00,123.54,123.59,122.7,122.93,362372.0,122.9681,123.0179,122.132,122.361,362372.0
2023-08-01 09:30:00,124.79,127.88,122.66,126.16,268070.0,124.2124,127.2881,122.0922,125.576,268070.0
2023-08-01 10:00:00,126.48,127.2,125.01,125.01,88175.0,125.8945,126.6112,124.4313,124.4313,88175.0
2023-08-01 10:30:00,124.92,124.92,123.33,124.23,112001.0,124.3418,124.3418,122.7591,123.655,112001.0
2023-08-01 11:00:00,124.21,124.27,123.05,123.5,76924.0,123.635,123.6948,122.4804,122.9283,76924.0
2023-08-01 11:30:00,123.5,123.66,122.08,122.31,66473.0,122.9283,123.0876,121.5149,121.7438,66473.0
2023-08-01 12:00:00,122.41,122.71,121.59,122.41,30596.0,121.8434,122.142,121.0272,121.8434,30596.0
2023-08-01 12:30:00,122.41,122.6,122.1,122.31,40420.0,121.8434,122.0325,121.5348,121.7438,40420.0
2023-08-01 13:00:00,122.31,122.32,121.08,121.25,68648.0,121.7438,121.7538,120.5195,120.6887,68648.0
2023-08-01 13:30:00,121.29,122.33,121.18,121.22,34708.0,120.7286,121.7637,120.6191,120.6589,34708.0
2023-08-01 14:00:00,121.3,121.65,120.75,121.18,54785.0,120.7385,121.0869,120.1911,120.6191,54785.0
2023-08-01 14:30:00,121.18,122.92,121.14,122.67,55206.0,120.6191,122.351,120.5793,122.1022,55206.0
2023-08-01 15:00:00,122.8,123.15,122.35,123.09,84768.0,122.2316,122.58,121.7837,122.5202,84768.0
2023-08-01 15:30:00,123.08,123.25,122.57,122.63,199245.0,122.5103,122.6795,122.0026,122.0624,199245.0
2023-08-02 09:30:00,120.97,127.47,120.97,127.29,91198.0,120.41,126.88,120.41,126.7008,91198.0
2023-08-02 10:00:00,127.29,127.49,123.31,123.77,67748.0,126.7008,126.8999,122.7392,123.1971,67748.0
2023-08-02 10:30:00,123.87,125.23,123.67,124.67,53757.0,123.2966,124.6503,123.0975,124.0929,53757.0
2023-08-02 11:00:00,124.64,124.64,123.15,124.12,18492.0,124.0631,124.0631,122.58,123.5455,18492.0
2023-08-02 11:30:00,124.25,124.25,123.67,123.68,17589.0,123.6749,123.6749,123.0975,123.1075,17589.0
2023-08-02 12:00:00,123.8,125.17,123.61,124.95,24432.0,123.2269,124.5906,123.0378,124.3716,24432.0
2023-08-02 12:30:00,124.95,125.09,124.52,124.98,16116.0,124.3716,124.511,123.9436,124.4015,16116.0
2023-08-02 13:00:00,124.92,125.07,124.56,125.07,15708.0,124.3418,124.4911,123.9834,124.4911,15708.0
2023-08-02 13:30:00,125.07,125.5,124.81,124.96,30266.0,124.4911,124.9191,124.2323,124.3816,30266.0
2023-08-02 14:00:00,125.0,125.06,124.31,124.45,15022.0,124.4214,124.4811,123.7346,123.8739,15022.0
2023-08-02 14:30:00,124.45,126.03,124.44,125.81,84767.0,123.8739,125.4466,123.864,125.2276,84767.0
2023-08-02 15:00:00,125.7,126.15,125.17,125.38,54268.0,125.1181,125.5661,124.5906,124.7996,54268.0
2023-08-02 15:30:00,125.4,125.63,125.07,125.1,133049.0,124.8195,125.0485,124.4911,124.5209,133049.0
2023-08-03 09:30:00,123.86,124.99,122.19,122.7,30725.0,123.2867,124.4114,121.6244,122.132,30725.0
2023-08-03 10:00:00,122.24,123.26,122.24,123.26,20397.0,121.6742,122.6894,121.6742,122.6894,20397.0
2023-08-03 10:30:00,123.28,123.68,122.78,123.23,38630.0,122.7093,123.1075,122.2117,122.6596,38630.0
2023-08-03 11:00:00,123.18,123.26,122.58,122.91,14970.0,122.6098,122.6894,122.0126,122.3411,14970.0
2023-08-03 11:30:00,122.93,123.39,122.53,123.06,15388.0,122.361,122.8188,121.9628,122.4904,15388.0
2023-08-03 12:00:00,123.07,123.4,122.56,123.24,13595.0,122.5003,122.8288,121.9927,122.6695,13595.0
2023-08-03 12:30:00,123.35,123.57,123.15,123.42,14193.0,122.779,122.998,122.58,122.8487,14193.0
2023-08-03 13:00:00,123.47,123.64,123.29,123.56,11306.0,122.8985,123.0677,122.7193,122.9881,11306.0
2023-08-03 13:30:00,123.5,123.6,123.15,123.21,8709.0,122.9283,123.0279,122.58,122.6397,8709.0
2023-08-03 14:00:00,123.22,123.26,122.86,123.02,17847.0,122.6496,122.6894,122.2913,122.4506,17847.0
2023-08-03 14:30:00,123.0,123.71,122.71,123.6,40447.0,122.4306,123.1374,122.142,123.0279,40447.0
2023-08-03 15:00:00,123.62,123.75,123.23,123.54,29216.0,123.0478,123.1772,122.6596,122.9681,29216.0
2023-08-03 15:30:00,123.55,123.55,123.13,123.15,108745.0,122.9781,122.9781,122.56,122.58,108745.0
2023-08-04 09:30:00,123.07,124.29,123.07,124.11,19446.0,122.5003,123.7147,122.5003,123.5355,19446.0
2023-08-04 10:00:00,124.33,124.38,122.56,122.92,14548.0,123.7545,123.8043,121.9927,122.351,14548.0
2023-08-04 10:30:00,123.01,123.59,122.96,123.4,19285.0,122.4406,123.0179,122.3908,122.8288,19285.0
2023-08-04 11:00:00,123.56,123.68,122.97,123.45,18301.0,122.9881,123.1075,122.4008,122.8786,18301.0
2023-08-04 11:30:00,123.46,123.54,122.8,123.01,43403.0,122.8885,122.9681,122.2316,122.4406,43403.0
2023-08-04 12:00:00,123.02,123.85,123.02,123.71,22344.0,122.4506,123.2767,122.4506,123.1374,22344.0
2023-08-04 12:30:00,123.79,123.81,123.51,123.77,10142.0,123.217,123.2369,122.9383,123.1971,10142.0
2023-08-04 13:00:00,123.8,124.13,123.6,124.1,19617.0,123.2269,123.5554,123.0279,123.5256,19617.0
2023-08-04 13:30:00,124.01,124.13,123.6,123.71,9358.0,123.436,123.5554,123.0279,123.1374,9358.0
2023-08-04 14:00:00,123.67,123.85,123.33,123.44,11727.0,123.0975,123.2767,122.7591,122.8686,11727.0
2023-08-04 14:30:00,123.43,123.66,123.23,123.48,25447.0,122.8587,123.0876,122.6596,122.9084,25447.0
2023-08-04 15:00:00,123.42,123.59,123.08,123.17,28863.0,122.8487,123.0179,122.5103,122.5999,28863.0
2023-08-04 15:30:00,123.27,123.28,122.95,123.24,71572.0,122.6994,122.7093,122.3809,122.6695,71572.0
2023-08-07 09:30:00,123.36,123.36,121.83,122.62,11229.0,122.789,122.789,121.2661,122.0524,11229.0
2023-08-07 10:00:00,122.45,123.85,122.45,123.54,8420.0,121.8832,123.2767,121.8832,122.9681,8420.0
2023-08-07 10:30:00,123.45,123.78,123.02,123.38,9410.0,122.8786,123.207,122.4506,122.8089,9410.0
2023-08-07 11:00:00,123.23,123.33,122.86,122.87,4934.0,122.6596,122.7591,122.2913,122.3012,4934.0
2023-08-07 11:30:00,122.97,123.11,122.68,122.69,4479.0,122.4008,122.5401,122.1121,122.1221,4479.0
2023-08-07 12:00:00,122.65,122.67,122.11,122.13,12755.0,122.0823,122.1022,121.5448,121.5647,12755.0
2023-08-07 12:30:00,122.09,122.34,121.71,122.14,24181.0,121.5249,121.7737,121.1466,121.5746,24181.0
2023-08-07 13:00:00,122.2,122.6,122.1,122.27,22887.0,121.6343,122.0325,121.5348,121.704,22887.0
2023-08-07 13:30:00,122.41,122.95,122.39,122.89,5205.0,121.8434,122.3809,121.8235,122.3212,5205.0
2023-08-07 14:00:00,122.94,123.06,122.27,122.34,13697.0,122.3709,122.4904,121.704,121.7737,13697.0
2023-08-07 14:30:00,122.27,122.83,122.27,122.62,10211.0,121.704,122.2614,121.704,122.0524,10211.0
2023-08-07 15:00:00,122.62,122.79,122.15,122.36,21477.0,122.0524,122.2216,121.5846,121.7936,21477.0
2023-08-07 15:30:00,122.39,122.82,122.16,122.78,75262.0,121.8235,122.2515,121.5945,122.2117,75262.0
2023-08-08 09:30:00,122.67,123.27,120.8,121.38,12520.0,122.1022,122.6994,120.2408,120.8181,12520.0
2023-08-08 10:00:00,121.43,121.55,120.79,121.01,29923.0,120.8679,120.9874,120.2309,120.4499,29923.0
2023-08-08 10:30:00,121.03,121.79,121.0,121.43,23801.0,120.4698,121.2262,120.4399,120.8679,23801.0
2023-08-08 11:00:00,121.42,121.54,121.18,121.39,9574.0,120.858,120.9774,120.6191,120.8281,9574.0
2023-08-08 11:30:00,121.39,121.71,121.36,121.53,20934.0,120.8281,121.1466,120.7982,120.9675,20934.0
2023-08-08 12:00:00,121.5,121.93,121.49,121.9,20464.0,120.9376,121.3656,120.9276,121.3357,20464.0
2023-08-08 12:30:00,121.82,122.17,121.69,122.17,11336.0,121.2561,121.6045,121.1267,121.6045,11336.0
2023-08-08 13:00:00,122.15,122.3,121.93,122.03,6391.0,121.5846,121.7339,121.3656,121.4651,6391.0
2023-08-08 13:30:00,122.07,122.36,122.0,122.14,9150.0,121.505,121.7936,121.4353,121.5746,9150.0
2023-08-08 14:00:00,122.03,122.5,121.96,122.45,13600.0,121.4651,121.933,121.3955,121.8832,13600.0
2023-08-08 14:30:00,122.43,122.66,122.34,122.66,7413.0,121.8633,122.0922,121.7737,122.0922,7413.0
2023-08-08 15:00:00,122.73,123.18,122.69,123.18,15218.0,122.1619,122.6098,122.1221,122.6098,15218.0
2023-08-08 15:30:00,123.18,123.24,122.99,123.16,44447.0,122.6098,122.6695,122.4207,122.5899,44447.0
2023-08-09 09:30:00,122.88,123.96,122.44,123.24,13018.0,122.3112,123.3862,121.8732,122.6695,13018.0
2023-08-09 10:00:00,122.92,122.95,122.43,122.77,6446.0,122.351,122.3809,121.8633,122.2017,6446.0
2023-08-09 10:30:00,122.73,122.98,122.64,122.83,9260.0,122.1619,122.4107,122.0723,122.2614,9260.0
2023-08-09 11:00:00,122.89,122.95,121.99,122.13,10328.0,122.3212,122.3809,121.4253,121.5647,10328.0
2023-08-09 11:30:00,122.04,122.19,121.79,122.07,18402.0,121.4751,121.6244,121.2262,121.505,18402.0
2023-08-09 12:00:00,121.99,122.06,121.45,121.78,10868.0,121.4253,121.495,120.8878,121.2163,10868.0
2023-08-09 12:30:00,121.73,121.95,121.6,121.68,4668.0,121.1665,121.3855,121.0371,121.1168,4668.0
2023-08-09 13:00:00,121.66,122.14,121.61,121.71,5567.0,121.0968,121.5746,121.0471,121.1466,5567.0
2023-08-09 13:30:00,121.87,122.05,121.83,122.04,3836.0,121.3059,121.485,121.2661,121.4751,3836.0
2023-08-09 14:00:00,122.05,122.46,122.04,122.32,4007.0,121.485,121.8931,121.4751,121.7538,4007.0
2023-08-09 14:30:00,122.39,122.49,122.29,122.37,3857.0,121.8235,121.923,121.7239,121.8036,3857.0
2023-08-09 15:00:00,122.4,122.43,122.13,122.13,5544.0,121.8334,121.8633,121.5647,121.5647,5544.0
2023-08-09 15:30:00,122.11,122.15,121.1,121.18,77253.0,121.5448,121.5846,120.5394,120.6191,77253.0
2023-08-10 09:30:00,121.32,122.28,121.11,122.23,8801.0,120.7584,121.714,120.5494,121.6642,8801.0
2023-08-10 10:00:00,122.41,122.67,121.88,122.6,6056.0,121.8434,122.1022,121.3158,122.0325,6056.0
2023-08-10 10:30:00,122.63,122.63,121.96,122.17,6968.0,122.0624,122.0624,121.3955,121.6045,6968.0
2023-08-10 11:00:00,122.05,122.05,121.45,121.51,3419.0,121.485,121.485,120.8878,120.9475,3419.0
2023-08-10 11:30:00,121.61,121.71,121.19,121.43,7328.0,121.0471,121.1466,120.629,120.8679,7328.0
2023-08-10 12:00:00,121.34,121.41,120.54,120.69,5997.0,120.7783,120.848,119.982,120.1313,5997.0
2023-08-10 12:30:00,120.65,120.78,120.41,120.43,3347.0,120.0915,120.2209,119.8526,119.8725,3347.0
2023-08-10 13:00:00,120.4,120.53,120.18,120.18,3739.0,119.8427,119.9721,119.6237,119.6237,3739.0
2023-08-10 13:30:00,120.21,120.68,120.17,120.36,4650.0,119.6536,120.1214,119.6137,119.8029,4650.0
2023-08-10 14:00:00,120.46,120.84,120.39,120.66,8640.0,119.9024,120.2806,119.8327,120.1015,8640.0
2023-08-10 14:30:00,120.64,121.39,120.63,121.35,24771.0,120.0816,120.8281,120.0716,120.7883,24771.0
2023-08-10 15:00:00,121.35,121.35,120.79,120.8,25620.0,120.7883,120.7883,120.2309,120.2408,25620.0
2023-08-10 15:30:00,120.79,121.05,120.66,120.87,99422.0,120.2309,120.4897,120.1015,120.3105,99422.0
2023-08-11 09:30:00,119.69,120.16,119.5,119.58,13720.0,119.136,119.6038,118.9468,119.0265,13720.0
2023-08-11 10:00:00,119.6,119.7,118.89,119.09,19345.0,119.0464,119.1459,118.3397,118.5387,19345.0
2023-08-11 10:30:00,119.13,119.62,118.48,118.48,23294.0,118.5786,119.0663,117.9316,117.9316,23294.0
2023-08-11 11:00:00,118.48,119.0,118.34,118.34,42340.0,117.9316,118.4492,117.7922,117.7922,42340.0
2023-08-11 11:30:00,118.36,118.6,118.15,118.45,24432.0,117.8121,118.051,117.6031,117.9017,24432.0
2023-08-11 12:00:00,118.55,119.09,118.41,118.44,23144.0,118.0012,118.5387,117.8619,117.8918,23144.0
2023-08-11 12:30:00,118.45,118.57,118.14,118.29,6362.0,117.9017,118.0212,117.5931,117.7424,6362.0
2023-08-11 13:00:00,118.24,118.57,118.19,118.44,12627.0,117.6927,118.0212,117.6429,117.8918,12627.0
2023-08-11 13:30:00,118.52,118.6,117.91,118.11,13153.0,117.9714,118.051,117.3642,117.5633,13153.0
2023-08-11 14:00:00,118.14,118.44,118.14,118.33,13778.0,117.5931,117.8918,117.5931,117.7823,13778.0
2023-08-11 14:30:00,118.33,118.78,118.29,118.7,14167.0,117.7823,118.2302,117.7424,118.1505,14167.0
2023-08-11 15:00:00,118.71,119.23,118.61,119.11,16565.0,118.1605,118.6781,118.061,118.5587,16565.0
2023-08-11 15:30:00,119.13,119.21,118.68,118.89,74676.0,118.5786,118.6582,118.1306,118.3397,74676.0
2023-08-14 09:30:00,117.62,118.77,116.74,118.71,21081.0,117.0755,118.2202,116.1996,118.1605,21081.0
2023-08-14 10:00:00,118.82,119.46,118.66,118.77,13594.0,118.27,118.907,118.1107,118.2202,13594.0
2023-08-14 10:30:00,118.89,118.89,118.3,118.55,12158.0,118.3397,118.3397,117.7524,118.0012,12158.0
2023-08-14 11:00:00,118.6,118.78,118.33,118.44,8230.0,118.051,118.2302,117.7823,117.8918,8230.0
2023-08-14 11:30:00,118.42,118.57,118.18,118.35,12178.0,117.8718,118.0212,117.633,117.8022,12178.0
2023-08-14 12:00:00,118.28,118.63,118.18,118.51,13415.0,117.7325,118.0809,117.633,117.9614,13415.0
2023-08-14 12:30:00,118.5,118.79,118.17,118.29,12869.0,117.9515,118.2401,117.623,117.7424,12869.0
2023-08-14 13:00:00,118.26,118.4,118.03,118.07,11957.0,117.7126,117.8519,117.4837,117.5235,11957.0
2023-08-14 13:30:00,118.01,118.08,117.66,117.81,13041.0,117.4637,117.5334,117.1154,117.2647,13041.0
2023-08-14 14:00:00,117.8,118.0,117.59,117.59,14362.0,117.2547,117.4538,117.0457,117.0457,14362.0
2023-08-14 14:30:00,117.56,117.81,117.56,117.79,16009.0,117.0158,117.2647,117.0158,117.2448,16009.0
2023-08-14 15:00:00,117.78,117.84,117.54,117.55,13021.0,117.2348,117.2945,116.9959,117.0059,13021.0
2023-08-14 15:30:00,117.55,117.87,117.38,117.86,79846.0,117.0059,117.3244,116.8367,117.3144,79846.0
2023-08-15 09:30:00,116.89,117.59,116.31,117.0,91730.0,116.3489,117.0457,115.7716,116.4584,91730.0
2023-08-15 10:00:00,116.95,117.1,116.28,116.75,29269.0,116.4087,116.558,115.7418,116.2096,29269.0
2023-08-15 10:30:00,116.6,116.96,116.43,116.82,10327.0,116.0603,116.4186,115.8911,116.2793,10327.0
2023-08-15 11:00:00,116.82,117.3,116.79,117.13,13571.0,116.2793,116.757,116.2494,116.5878,13571.0
2023-08-15 11:30:00,117.18,117.34,117.01,117.01,18601.0,116.6376,116.7968,116.4684,116.4684,18601.0
2023-08-15 12:00:00,116.91,116.95,116.3,116.42,23951.0,116.3688,116.4087,115.7617,115.8811,23951.0
2023-08-15 12:30:00,116.42,116.69,116.0,116.13,15989.0,115.8811,116.1499,115.463,115.5924,15989.0
2023-08-15 13:00:00,116.13,116.69,116.12,116.13,36054.0,115.5924,116.1499,115.5825,115.5924,36054.0
2023-08-15 13:30:00,116.18,116.46,116.11,116.46,33158.0,115.6422,115.9209,115.5725,115.9209,33158.0
2023-08-15 14:00:00,116.45,117.16,116.37,117.16,21090.0,115.911,116.6177,115.8313,116.6177,21090.0
2023-08-15 14:30:00,117.09,117.69,117.09,117.58,27845.0,116.548,117.1452,116.548,117.0357,27845.0
2023-08-15 15:00:00,117.63,117.63,116.97,116.97,44810.0,117.0855,117.0855,116.4286,116.4286,44810.0
2023-08-15 15:30:00,116.85,117.25,116.59,117.09,120334.0,116.3091,116.7073,116.0503,116.548,120334.0
2023-08-16 09:30:00,116.49,116.49,114.7,115.42,18900.0,115.9508,115.9508,114.1691,114.8857,18900.0
2023-08-16 10:00:00,115.64,115.64,114.54,115.04,14585.0,115.1047,115.1047,114.0098,114.5075,14585.0
2023-08-16 10:30:00,115.05,115.14,114.46,114.96,33563.0,114.5174,114.607,113.9302,114.4279,33563.0
2023-08-16 11:00:00,114.81,115.55,114.53,115.2,25708.0,114.2786,115.0151,113.9999,114.6668,25708.0
2023-08-16 11:30:00,115.14,115.7,114.86,115.7,11621.0,114.607,115.1644,114.3283,115.1644,11621.0
2023-08-16 12:00:00,115.7,115.81,115.37,115.64,10295.0,115.1644,115.2739,114.836,115.1047,10295.0
2023-08-16 12:30:00,115.58,115.58,115.33,115.39,4544.0,115.045,115.045,114.7961,114.8559,4544.0
2023-08-16 13:00:00,115.45,115.5,115.24,115.25,10671.0,114.9156,114.9654,114.7066,114.7165,10671.0
2023-08-16 13:30:00,115.17,116.0,115.14,115.93,13428.0,114.6369,115.463,114.607,115.3934,13428.0
2023-08-16 14:00:00,115.84,115.84,115.29,115.59,19758.0,115.3038,115.3038,114.7563,115.0549,19758.0
2023-08-16 14:30:00,115.56,115.73,115.33,115.47,7762.0,115.0251,115.1943,114.7961,114.9355,7762.0
2023-08-16 15:00:00,115.39,115.49,114.94,115.08,18045.0,114.8559,114.9554,114.408,114.5473,18045.0
2023-08-16 15:30:00,115.09,115.39,114.73,114.79,66886.0,114.5573,114.8559,114.1989,114.2586,66886.0
2023-08-17 09:30:00,115.36,115.99,115.22,115.72,9521.0,114.826,115.4531,114.6867,115.1843,9521.0
2023-08-17 10:00:00,115.65,116.13,115.58,115.78,15083.0,115.1147,115.5924,115.045,115.2441,15083.0
2023-08-17 10:30:00,115.7,115.75,115.26,115.26,7495.0,115.1644,115.2142,114.7265,114.7265,7495.0
2023-08-17 11:00:00,115.19,115.55,114.99,115.37,8155.0,114.6568,115.0151,114.4577,114.836,8155.0
2023-08-17 11:30:00,115.34,115.64,115.2,115.61,13355.0,114.8061,115.1047,114.6668,115.0749,13355.0
2023-08-17 12:00:00,115.66,115.78,115.11,115.35,5580.0,115.1246,115.2441,114.5772,114.8161,5580.0
2023-08-17 12:30:00,115.38,115.41,115.19,115.41,5073.0,114.8459,114.8758,114.6568,114.8758,5073.0
2023-08-17 13:00:00,115.4,115.5,115.21,115.5,8388.0,114.8658,114.9654,114.6767,114.9654,8388.0
2023-08-17 13:30:00,115.48,115.73,115.25,115.45,13319.0,114.9455,115.1943,114.7165,114.9156,13319.0
2023-08-17 14:00:00,115.44,115.51,115.31,115.41,6332.0,114.9056,114.9753,114.7762,114.8758,6332.0
2023-08-17 14:30:00,115.45,115.58,115.1,115.14,10705.0,114.9156,115.045,114.5672,114.607,10705.0
2023-08-17 15:00:00,115.08,115.11,114.72,114.9,18338.0,114.5473,114.5772,114.189,114.3681,18338.0
2023-08-17 15:30:00,114.86,114.97,114.46,114.49,90826.0,114.3283,114.4378,113.9302,113.96,90826.0
2023-08-18 09:30:00,113.52,114.68,113.06,114.67,32588.0,112.9945,114.1492,112.5367,114.1392,32588.0
2023-08-18 10:00:00,114.58,114.64,113.33,113.56,16593.0,114.0496,114.1093,112.8054,113.0343,16593.0
2023-08-18 10:30:00,113.57,114.48,113.57,113.88,19794.0,113.0443,113.9501,113.0443,113.3529,19794.0
2023-08-18 11:00:00,113.88,114.11,113.5,113.51,16384.0,113.3529,113.5818,112.9746,112.9846,16384.0
2023-08-18 11:30:00,113.52,113.64,113.05,113.64,13313.0,112.9945,113.114,112.5267,113.114,13313.0
2023-08-18 12:00:00,113.57,113.57,113.0,113.09,7365.0,113.0443,113.0443,112.4769,112.5665,7365.0
2023-08-18 12:30:00,113.12,113.17,112.82,112.92,7306.0,112.5964,112.6461,112.2978,112.3973,7306.0
2023-08-18 13:00:00,112.85,112.85,112.61,112.7,9183.0,112.3276,112.3276,112.0887,112.1783,9183.0
2023-08-18 13:30:00,112.75,112.75,112.44,112.66,5391.0,112.2281,112.2281,111.9195,112.1385,5391.0
2023-08-18 14:00:00,112.67,112.78,112.44,112.49,8529.0,112.1485,112.258,111.9195,111.9693,8529.0
2023-08-18 14:30:00,112.45,112.75,112.27,112.53,24274.0,111.9295,112.2281,111.7503,112.0091,24274.0
2023-08-18 15:00:00,112.5,112.73,112.31,112.68,22598.0,111.9792,112.2082,111.7901,112.1584,22598.0
2023-08-18 15:30:00,112.69,113.42,112.63,113.23,78959.0,112.1684,112.895,112.1086,112.7059,78959.0
2023-08-21 09:30:00,113.35,113.49,112.66,113.35,10479.0,112.8253,112.9647,112.1385,112.8253,10479.0
2023-08-21 10:00:00,113.32,114.0,113.27,113.79,7158.0,112.7955,113.4723,112.7457,113.2633,7158.0
2023-08-21 10:30:00,113.89,113.89,113.22,113.26,8512.0,113.3628,113.3628,112.6959,112.7357,8512.0
2023-08-21 11:00:00,113.45,113.61,112.82,112.85,7714.0,112.9249,113.0841,112.2978,112.3276,7714.0
2023-08-21 11:30:00,112.93,113.2,112.89,113.16,4268.0,112.4073,112.676,112.3674,112.6362,4268.0
2023-08-21 12:00:00,113.15,113.4,113.11,113.34,5937.0,112.6262,112.8751,112.5864,112.8154,5937.0
2023-08-21 12:30:00,113.38,113.6,113.36,113.52,7965.0,112.8552,113.0742,112.8353,112.9945,7965.0
2023-08-21 13:00:00,113.44,113.7,113.34,113.65,11112.0,112.9149,113.1737,112.8154,113.1239,11112.0
2023-08-21 13:30:00,113.6,113.91,113.6,113.7,7046.0,113.0742,113.3827,113.0742,113.1737,7046.0
2023-08-21 14:00:00,113.67,113.73,113.38,113.55,6871.0,113.1438,113.2036,112.8552,113.0244,6871.0
2023-08-21 14:30:00,113.59,113.66,113.24,113.53,9891.0,113.0642,113.1339,112.7158,113.0045,9891.0
2023-08-21 15:00:00,113.55,114.0,113.55,114.0,18563.0,113.0244,113.4723,113.0244,113.4723,18563.0
2023-08-21 15:30:00,113.96,114.07,113.73,113.89,81671.0,113.4325,113.542,113.2036,113.3628,81671.0
2023-08-22 09:30:00,113.34,114.14,113.02,113.07,14006.0,112.8154,113.6117,112.4968,112.5466,14006.0
2023-08-22 10:00:00,113.04,114.84,113.04,114.75,23036.0,112.5167,114.3084,112.5167,114.2188,23036.0
2023-08-22 10:30:00,114.73,114.84,113.99,114.18,10359.0,114.1989,114.3084,113.4624,113.6515,10359.0
2023-08-22 11:00:00,114.19,114.41,114.11,114.34,4967.0,113.6614,113.8804,113.5818,113.8107,4967.0
2023-08-22 11:30:00,114.37,114.5,114.0,114.15,4493.0,113.8406,113.97,113.4723,113.6216,4493.0
2023-08-22 12:00:00,114.23,114.35,114.1,114.28,7783.0,113.7012,113.8207,113.5718,113.751,7783.0
2023-08-22 12:30:00,114.26,114.28,114.1,114.12,7133.0,113.7311,113.751,113.5718,113.5918,7133.0
2023-08-22 13:00:00,114.11,114.11,113.8,113.95,8294.0,113.5818,113.5818,113.2732,113.4225,8294.0
2023-08-22 13:30:00,113.97,114.06,113.71,113.77,9582.0,113.4424,113.532,113.1836,113.2434,9582.0
2023-08-22 14:00:00,113.73,114.08,113.65,114.08,13875.0,113.2036,113.5519,113.1239,113.5519,13875.0
2023-08-22 14:30:00,114.06,114.28,114.03,114.27,11268.0,113.532,113.751,113.5022,113.7411,11268.0
2023-08-22 15:00:00,114.27,114.44,114.18,114.19,11130.0,113.7411,113.9103,113.6515,113.6614,11130.0
2023-08-22 15:30:00,114.23,114.29,114.01,114.02,46876.0,113.7012,113.761,113.4823,113.4922,46876.0
2023-08-23 09:30:00,114.95,115.98,114.55,115.62,18064.0,114.4179,115.4431,114.0198,115.0848,18064.0
2023-08-23 10:00:00,115.57,115.83,115.4,115.68,8523.0,115.035,115.2938,114.8658,115.1445,8523.0
2023-08-23 10:30:00,115.64,115.75,115.3,115.74,19885.0,115.1047,115.2142,114.7663,115.2043,19885.0
2023-08-23 11:00:00,115.7,115.97,115.66,115.9,13766.0,115.1644,115.4332,115.1246,115.3635,13766.0
2023-08-23 11:30:00,115.92,115.92,115.61,115.73,8717.0,115.3834,115.3834,115.0749,115.1943,8717.0
2023-08-23 12:00:00,115.73,116.01,115.72,115.89,7784.0,115.1943,115.473,115.1843,115.3536,7784.0
2023-08-23 12:30:00,115.94,115.94,115.58,115.74,9585.0,115.4033,115.4033,115.045,115.2043,9585.0
2023-08-23 13:00:00,115.73,115.91,115.65,115.86,4957.0,115.1943,115.3735,115.1147,115.3237,4957.0
2023-08-23 13:30:00,115.94,116.02,115.89,115.91,5711.0,115.4033,115.483,115.3536,115.3735,5711.0
2023-08-23 14:00:00,115.89,116.0,115.69,116.0,5581.0,115.3536,115.463,115.1545,115.463,5581.0
2023-08-23 14:30:00,115.95,116.28,115.93,116.22,17402.0,115.4133,115.7418,115.3934,115.682,17402.0
2023-08-23 15:00:00,116.22,116.29,115.94,116.21,18772.0,115.682,115.7517,115.4033,115.6721,18772.0
2023-08-23 15:30:00,116.16,116.3,116.01,116.29,50046.0,115.6223,115.7617,115.473,115.7517,50046.0
2023-08-24 09:30:00,116.04,117.42,115.9,117.3,11053.0,115.5029,116.8765,115.3635,116.757,11053.0
2023-08-24 10:00:00,117.43,117.53,116.3,116.52,49549.0,116.8864,116.986,115.7617,115.9806,49549.0
2023-08-24 10:30:00,116.48,116.86,116.47,116.56,10499.0,115.9408,116.3191,115.9309,116.0205,10499.0
2023-08-24 11:00:00,116.43,116.64,116.18,116.25,7846.0,115.8911,116.1001,115.6422,115.7119,7846.0
2023-08-24 11:30:00,116.28,116.5,116.04,116.04,21180.0,115.7418,115.9607,115.5029,115.5029,21180.0
2023-08-24 12:00:00,116.0,116.38,116.0,116.18,6631.0,115.463,115.8413,115.463,115.6422,6631.0
2023-08-24 12:30:00,116.14,116.15,115.8,115.81,2507.0,115.6024,115.6124,115.264,115.2739,2507.0
2023-08-24 13:00:00,115.73,115.77,115.56,115.69,6518.0,115.1943,115.2341,115.0251,115.1545,6518.0
2023-08-24 13:30:00,115.74,115.98,115.69,115.98,11446.0,115.2043,115.4431,115.1545,115.4431,11446.0
2023-08-24 14:00:00,116.07,116.12,115.83,115.93,17706.0,115.5327,115.5825,115.2938,115.3934,17706.0
2023-08-24 14:30:00,115.93,116.16,115.82,116.04,6853.0,115.3934,115.6223,115.2839,115.5029,6853.0
2023-08-24 15:00:00,116.05,116.57,116.03,116.47,15515.0,115.5128,116.0304,115.4929,115.9309,15515.0
2023-08-24 15:30:00,116.5,116.59,116.18,116.19,127380.0,115.9607,116.0503,115.6422,115.6522,127380.0
2023-08-25 09:30:00,116.81,117.28,116.3,116.3,10524.0,116.2693,116.7371,115.7617,115.7617,10524.0
2023-08-25 10:00:00,116.35,116.41,115.15,115.3,7048.0,115.8114,115.8712,114.617,114.7663,7048.0
2023-08-25 10:30:00,115.17,115.4,114.78,115.05,4383.0,114.6369,114.8658,114.2487,114.5174,4383.0
2023-08-25 11:00:00,115.09,115.53,114.94,115.53,3803.0,114.5573,114.9952,114.408,114.9952,3803.0
2023-08-25 11:30:00,115.49,115.74,115.24,115.36,5930.0,114.9554,115.2043,114.7066,114.826,5930.0
2023-08-25 12:00:00,115.48,115.7,115.36,115.64,3737.0,114.9455,115.1644,114.826,115.1047,3737.0
2023-08-25 12:30:00,115.69,115.72,115.34,115.51,4135.0,115.1545,115.1843,114.8061,114.9753,4135.0
2023-08-25 13:00:00,115.57,115.69,115.09,115.19,36055.0,115.035,115.1545,114.5573,114.6568,36055.0
2023-08-25 13:30:00,115.23,115.45,115.07,115.44,7990.0,114.6966,114.9156,114.5374,114.9056,7990.0
2023-08-25 14:00:00,115.44,115.6,115.2,115.43,27461.0,114.9056,115.0649,114.6668,114.8957,27461.0
2023-08-25 14:30:00,115.48,116.06,115.48,115.92,12083.0,114.9455,115.5228,114.9455,115.3834,12083.0
2023-08-25 15:00:00,115.96,115.96,115.59,115.74,11744.0,115.4232,115.4232,115.0549,115.2043,11744.0
2023-08-25 15:30:00,115.74,115.76,114.8,114.95,65705.0,115.2043,115.2242,114.2686,114.4179,65705.0
2023-08-28 09:30:00,116.11,117.16,115.91,116.89,8497.0,115.5725,116.6177,115.3735,116.3489,8497.0
2023-08-28 10:00:00,116.88,117.54,116.69,117.15,73759.0,116.339,116.9959,116.1499,116.6077,73759.0
2023-08-28 10:30:00,117.08,117.47,116.88,117.47,10270.0,116.538,116.9262,116.339,116.9262,10270.0
2023-08-28 11:00:00,117.49,117.58,117.11,117.22,8590.0,116.9462,117.0357,116.5679,116.6774,8590.0
2023-08-28 11:30:00,117.17,117.62,117.16,117.62,10044.0,116.6276,117.0755,116.6177,117.0755,10044.0
2023-08-28 12:00:00,117.59,117.59,116.97,117.34,12107.0,117.0457,117.0457,116.4286,116.7968,12107.0
2023-08-28 12:30:00,117.34,117.36,116.83,117.36,13544.0,116.7968,116.8168,116.2892,116.8168,13544.0
2023-08-28 13:00:00,117.34,117.38,116.9,117.23,8269.0,116.7968,116.8367,116.3589,116.6874,8269.0
2023-08-28 13:30:00,117.26,117.3,116.52,116.55,7348.0,116.7172,116.757,115.9806,116.0105,7348.0
2023-08-28 14:00:00,116.47,116.6,116.35,116.4,8266.0,115.9309,116.0603,115.8114,115.8612,8266.0
2023-08-28 14:30:00,116.48,116.92,116.44,116.92,10160.0,115.9408,116.3788,115.901,116.3788,10160.0
2023-08-28 15:00:00,116.84,117.2,116.81,117.2,20674.0,116.2992,116.6575,116.2693,116.6575,20674.0
2023-08-28 15:30:00,117.2,117.72,117.13,117.41,119070.0,116.6575,117.1751,116.5878,116.8665,119070.0
2023-08-29 09:30:00,117.78,118.59,116.92,118.01,9757.0,117.2348,118.0411,116.3788,117.4637,9757.0
2023-08-29 10:00:00,118.02,118.61,117.81,118.52,9245.0,117.4737,118.061,117.2647,117.9714,9245.0
2023-08-29 10:30:00,118.61,118.77,118.08,118.52,18485.0,118.061,118.2202,117.5334,117.9714,18485.0
2023-08-29 11:00:00,118.56,118.86,118.55,118.76,5300.0,118.0112,118.3098,118.0012,118.2103,5300.0
2023-08-29 11:30:00,118.77,118.97,118.64,118.84,8934.0,118.2202,118.4193,118.0908,118.2899,8934.0
2023-08-29 12:00:00,118.77,118.98,118.67,118.98,3563.0,118.2202,118.4293,118.1207,118.4293,3563.0
2023-08-29 12:30:00,118.98,119.07,118.72,118.94,10186.0,118.4293,118.5188,118.1705,118.3894,10186.0
2023-08-29 13:00:00,119.02,119.41,118.97,119.41,4255.0,118.4691,118.8573,118.4193,118.8573,4255.0
2023-08-29 13:30:00,119.47,119.56,119.18,119.18,4009.0,118.917,119.0066,118.6283,118.6283,4009.0
2023-08-29 14:00:00,119.22,119.22,118.82,118.92,4760.0,118.6681,118.6681,118.27,118.3695,4760.0
2023-08-29 14:30:00,118.9,119.02,118.75,118.92,6974.0,118.3496,118.4691,118.2003,118.3695,6974.0
2023-08-29 15:00:00,118.86,119.22,118.85,119.15,12860.0,118.3098,118.6681,118.2999,118.5985,12860.0
2023-08-29 15:30:00,119.19,119.22,118.77,119.02,65286.0,118.6383,118.6681,118.2202,118.4691,65286.0
2023-08-30 09:30:00,118.96,119.56,118.16,119.36,9942.0,118.4093,119.0066,117.613,118.8075,9942.0
2023-08-30 10:00:00,119.4,119.45,118.51,118.67,8848.0,118.8473,118.8971,117.9614,118.1207,8848.0
2023-08-30 10:30:00,118.67,118.75,118.08,118.61,7401.0,118.1207,118.2003,117.5334,118.061,7401.0
2023-08-30 11:00:00,118.71,118.78,118.1,118.34,12910.0,118.1605,118.2302,117.5533,117.7922,12910.0
2023-08-30 11:30:00,118.47,118.55,118.1,118.26,19393.0,117.9216,118.0012,117.5533,117.7126,19393.0
2023-08-30 12:00:00,118.29,118.64,118.17,118.63,11216.0,117.7424,118.0908,117.623,118.0809,11216.0
2023-08-30 12:30:00,118.58,118.58,118.26,118.27,4718.0,118.0311,118.0311,117.7126,117.7225,4718.0
2023-08-30 13:00:00,118.31,118.71,118.23,118.58,24615.0,117.7624,118.1605,117.6827,118.0311,24615.0
2023-08-30 13:30:00,118.58,119.13,118.58,118.78,30918.0,118.0311,118.5786,118.0311,118.2302,30918.0
2023-08-30 14:00:00,118.74,118.84,118.49,118.54,4825.0,118.1904,118.2899,117.9415,117.9913,4825.0
2023-08-30 14:30:00,118.44,118.69,118.43,118.51,9998.0,117.8918,118.1406,117.8818,117.9614,9998.0
2023-08-30 15:00:00,118.6,119.16,118.6,118.94,24451.0,118.051,118.6084,118.051,118.3894,24451.0
2023-08-30 15:30:00,118.94,119.02,118.7,118.97,65994.0,118.3894,118.4691,118.1505,118.4193,65994.0
2023-08-31 09:30:00,119.03,119.65,119.03,119.44,4076.0,118.479,119.0962,118.479,118.8871,4076.0
2023-08-31 10:00:00,119.27,119.44,119.12,119.12,2784.0,118.7179,118.8871,118.5686,118.5686,2784.0
2023-08-31 10:30:00,119.12,119.22,118.7,118.85,5241.0,118.5686,118.6681,118.1505,118.2999,5241.0
2023-08-31 11:00:00,118.8,118.8,118.37,118.58,10063.0,118.2501,118.2501,117.8221,118.0311,10063.0
2023-08-31 11:30:00,118.52,118.65,118.3,118.61,5641.0,117.9714,118.1008,117.7524,118.061,5641.0
2023-08-31 12:00:00,118.67,118.72,118.53,118.58,3871.0,118.1207,118.1705,117.9813,118.0311,3871.0
2023-08-31 12:30:00,118.56,118.57,117.93,118.19,5530.0,118.0112,118.0212,117.3841,117.6429,5530.0
2023-08-31 13:00:00,118.14,118.21,118.03,118.03,5060.0,117.5931,117.6628,117.4837,117.4837,5060.0
2023-08-31 13:30:00,118.19,118.64,118.14,118.38,11088.0,117.6429,118.0908,117.5931,117.832,11088.0
2023-08-31 14:00:00,118.38,118.72,118.29,118.32,19390.0,117.832,118.1705,117.7424,117.7723,19390.0
2023-08-31 14:30:00,118.32,118.4,117.76,117.77,10010.0,117.7723,117.8519,117.2149,117.2249,10010.0
2023-08-31 15:00:00,117.78,117.85,117.38,117.39,17872.0,117.2348,117.3045,116.8367,116.8466,17872.0
2023-08-31 15:30:00,117.42,117.5,116.92,117.01,83861.0,116.8765,116.9561,116.3788,116.4684,83861.0
2023-09-01 09:30:00,118.32,119.18,118.32,118.64,6907.0,117.7723,118.6283,117.7723,118.0908,6907.0
2023-09-01 10:00:00,118.42,118.76,118.2,118.29,8264.0,117.8718,118.2103,117.6529,117.7424,8264.0
2023-09-01 10:30:00,118.24,118.29,117.91,117.92,6080.0,117.6927,117.7424,117.3642,117.3742,6080.0
2023-09-01 11:00:00,117.94,118.09,117.77,117.94,28691.0,117.3941,117.5434,117.2249,117.3941,28691.0
2023-09-01 11:30:00,117.94,117.95,117.14,117.14,26657.0,117.3941,117.404,116.5978,116.5978,26657.0
2023-09-01 12:00:00,117.13,117.22,116.81,116.95,11603.0,116.5878,116.6774,116.2693,116.4087,11603.0
2023-09-01 12:30:00,117.09,117.14,116.76,116.76,9280.0,116.548,116.5978,116.2195,116.2195,9280.0
2023-09-01 13:00:00,116.87,116.95,116.69,116.88,9816.0,116.329,116.4087,116.1499,116.339,9816.0
2023-09-01 13:30:00,116.93,117.24,116.85,117.1,10407.0,116.3887,116.6973,116.3091,116.558,10407.0
2023-09-01 14:00:00,117.08,117.21,116.8,117.08,12148.0,116.538,116.6674,116.2593,116.538,12148.0
2023-09-01 14:30:00,117.14,117.17,116.55,116.74,10937.0,116.5978,116.6276,116.0105,116.1996,10937.0
2023-09-01 15:00:00,116.74,117.17,116.74,116.98,11596.0,116.1996,116.6276,116.1996,116.4385,11596.0
2023-09-01 15:30:00,116.96,117.13,116.76,116.89,31446.0,116.4186,116.5878,116.2195,116.3489,31446.0
2023-09-05 09:30:00,116.55,116.55,114.42,114.53,18925.0,116.0105,116.0105,113.8904,113.9999,18925.0
2023-09-05 10:00:00,114.53,114.99,114.27,114.7,18678.0,113.9999,114.4577,113.7411,114.1691,18678.0
2023-09-05 10:30:00,114.7,114.71,114.43,114.52,9703.0,114.1691,114.179,113.9003,113.9899,9703.0
2023-09-05 11:00:00,114.51,114.66,113.87,113.98,16023.0,113.9799,114.1293,113.3429,113.4524,16023.0
2023-09-05 11:30:00,114.02,114.27,113.76,113.84,11980.0,113.4922,113.7411,113.2334,113.313,11980.0
2023-09-05 12:00:00,113.75,114.05,113.69,113.98,8448.0,113.2235,113.5221,113.1637,113.4524,8448.0
2023-09-05 12:30:00,114.0,114.01,113.68,113.82,7572.0,113.4723,113.4823,113.1538,113.2931,7572.0
2023-09-05 13:00:00,113.8,114.05,113.67,114.01,7835.0,113.2732,113.5221,113.1438,113.4823,7835.0
2023-09-05 13:30:00,114.01,115.0,113.96,115.0,20167.0,113.4823,114.4677,113.4325,114.4677,20167.0
2023-09-05 14:00:00,114.89,114.93,114.28,114.43,16794.0,114.3582,114.398,113.751,113.9003,16794.0
2023-09-05 14:30:00,114.46,114.71,114.36,114.48,29997.0,113.9302,114.179,113.8306,113.9501,29997.0
2023-09-05 15:00:00,114.49,114.49,113.78,113.78,21765.0,113.96,113.96,113.2533,113.2533,21765.0
2023-09-05 15:30:00,113.79,113.87,113.22,113.29,98365.0,113.2633,113.3429,112.6959,112.7656,98365.0
2023-09-06 09:30:00,112.97,112.97,110.02,110.02,92128.0,112.4471,112.4471,109.5107,109.5107,92128.0
2023-09-06 10:00:00,109.94,110.91,109.79,109.91,58602.0,109.4311,110.3966,109.2818,109.4012,58602.0
2023-09-06 10:30:00,109.91,109.96,108.7,109.04,82768.0,109.4012,109.451,108.1968,108.5353,82768.0
2023-09-06 11:00:00,109.17,109.29,108.63,108.84,53380.0,108.6647,108.7841,108.1272,108.3362,53380.0
2023-09-06 11:30:00,108.86,109.86,108.85,109.33,18342.0,108.3561,109.3515,108.3461,108.8239,18342.0
2023-09-06 12:00:00,109.32,109.66,109.02,109.54,15118.0,108.814,109.1524,108.5154,109.033,15118.0
2023-09-06 12:30:00,109.55,109.75,109.23,109.24,15606.0,109.0429,109.242,108.7244,108.7343,15606.0
2023-09-06 13:00:00,109.19,110.02,109.1,109.98,70500.0,108.6846,109.5107,108.595,109.4709,70500.0
2023-09-06 13:30:00,109.92,110.62,109.91,110.44,29166.0,109.4112,110.108,109.4012,109.9288,29166.0
2023-09-06 14:00:00,110.45,110.64,110.41,110.47,10459.0,109.9387,110.1279,109.8989,109.9586,10459.0
2023-09-06 14:30:00,110.52,111.29,110.49,111.22,52233.0,110.0084,110.7749,109.9786,110.7052,52233.0
2023-09-06 15:00:00,111.29,111.64,111.17,111.57,100123.0,110.7749,111.1232,110.6554,111.0536,100123.0
2023-09-06 15:30:00,111.56,112.0,111.36,111.44,199635.0,111.0436,111.4816,110.8445,110.9242,199635.0
2023-09-07 09:30:00,111.09,111.09,110.01,110.01,48340.0,110.5758,110.5758,109.5008,109.5008,48340.0
2023-09-07 10:00:00,109.93,110.22,109.56,109.77,18375.0,109.4211,109.7098,109.0529,109.2619,18375.0
2023-09-07 10:30:00,109.87,109.9,109.51,109.69,16606.0,109.3614,109.3913,109.0031,109.1823,16606.0
2023-09-07 11:00:00,109.8,110.28,109.71,110.17,12784.0,109.2917,109.7695,109.2022,109.66,12784.0
2023-09-07 11:30:00,110.38,110.54,110.29,110.52,8616.0,109.8691,110.0283,109.7795,110.0084,8616.0
2023-09-07 12:00:00,110.52,110.65,110.48,110.56,4696.0,110.0084,110.1378,109.9686,110.0482,4696.0
2023-09-07 12:30:00,110.63,110.71,110.25,110.42,8994.0,110.1179,110.1975,109.7397,109.9089,8994.0
2023-09-07 13:00:00,110.43,110.6,110.26,110.55,49239.0,109.9188,110.088,109.7496,110.0383,49239.0
2023-09-07 13:30:00,110.57,110.71,110.27,110.27,14425.0,110.0582,110.1975,109.7596,109.7596,14425.0
2023-09-07 14:00:00,110.36,110.61,110.36,110.43,10490.0,109.8492,110.098,109.8492,109.9188,10490.0
2023-09-07 14:30:00,110.41,110.53,110.01,110.4,19355.0,109.8989,110.0184,109.5008,109.889,19355.0
2023-09-07 15:00:00,110.39,110.41,110.16,110.35,22078.0,109.879,109.8989,109.6501,109.8392,22078.0
2023-09-07 15:30:00,110.28,110.73,110.17,110.28,99961.0,109.7695,110.2174,109.66,109.7695,99961.0
2023-09-08 09:30:00,109.86,109.86,108.48,108.92,32146.0,109.3515,109.3515,107.9779,108.4158,32146.0
2023-09-08 10:00:00,108.98,109.14,108.0,108.31,21612.0,108.4755,108.6348,107.5001,107.8086,21612.0
2023-09-08 10:30:00,108.35,108.8,108.35,108.53,13561.0,107.8485,108.2964,107.8485,108.0276,13561.0
2023-09-08 11:00:00,108.49,108.59,107.77,107.88,24423.0,107.9878,108.0873,107.2711,107.3806,24423.0
2023-09-08 11:30:00,108.03,108.16,106.98,107.11,25986.0,107.5299,107.6593,106.4848,106.6142,25986.0
2023-09-08 12:00:00,107.2,107.54,107.01,107.22,33235.0,106.7038,107.0422,106.5147,106.7237,33235.0
2023-09-08 12:30:00,107.11,107.13,106.54,106.94,23988.0,106.6142,106.6341,106.0468,106.445,23988.0
2023-09-08 13:00:00,106.95,106.95,106.1,106.17,51752.0,106.4549,106.4549,105.6089,105.6786,51752.0
2023-09-08 13:30:00,106.16,106.46,106.02,106.1,46297.0,105.6686,105.9672,105.5292,105.6089,46297.0
2023-09-08 14:00:00,106.1,106.32,105.97,106.24,36052.0,105.6089,105.8279,105.4795,105.7482,36052.0
2023-09-08 14:30:00,106.19,106.57,106.17,106.52,33215.0,105.6985,106.0767,105.6786,106.0269,33215.0
2023-09-08 15:00:00,106.52,106.58,106.4,106.5,54396.0,106.0269,106.0867,105.9075,106.007,54396.0
2023-09-08 15:30:00,106.47,106.86,106.36,106.84,181628.0,105.9772,106.3654,105.8677,106.3454,181628.0
2023-09-11 09:30:00,107.09,107.27,105.82,106.78,70029.0,106.5943,106.7735,105.3302,106.2857,70029.0
2023-09-11 10:00:00,106.7,107.36,106.19,107.36,74391.0,106.2061,106.863,105.6985,106.863,74391.0
2023-09-11 10:30:00,107.35,107.76,107.15,107.25,25745.0,106.8531,107.2612,106.654,106.7536,25745.0
2023-09-11 11:00:00,107.18,107.66,106.97,107.65,30765.0,106.6839,107.1617,106.4748,107.1517,30765.0
2023-09-11 11:30:00,107.59,107.93,107.44,107.93,19296.0,107.092,107.4304,106.9427,107.4304,19296.0
2023-09-11 12:00:00,107.96,108.17,107.76,108.17,16160.0,107.4603,107.6693,107.2612,107.6693,16160.0
2023-09-11 12:30:00,108.14,108.16,108.0,108.16,11314.0,107.6394,107.6593,107.5001,107.6593,11314.0
2023-09-11 13:00:00,108.21,108.48,108.11,108.28,23799.0,107.7091,107.9779,107.6096,107.7788,23799.0
2023-09-11 13:30:00,108.29,108.35,107.97,108.02,18775.0,107.7887,107.8485,107.4702,107.52,18775.0
2023-09-11 14:00:00,108.01,108.27,107.86,108.27,23057.0,107.51,107.7688,107.3607,107.7688,23057.0
2023-09-11 14:30:00,108.31,108.31,107.8,107.88,62712.0,107.8086,107.8086,107.301,107.3806,62712.0
2023-09-11 15:00:00,107.92,107.95,107.53,107.53,35544.0,107.4204,107.4503,107.0323,107.0323,35544.0
2023-09-11 15:30:00,107.49,107.94,107.39,107.7,207147.0,106.9924,107.4404,106.8929,107.2015,207147.0
2023-09-12 09:30:00,107.27,107.72,106.49,106.89,17791.0,106.7735,107.2214,105.9971,106.3952,17791.0
2023-09-12 10:00:00,106.8,107.87,106.7,107.56,31030.0,106.3056,107.3707,106.2061,107.0621,31030.0
2023-09-12 10:30:00,107.55,107.85,107.27,107.85,44397.0,107.0522,107.3508,106.7735,107.3508,44397.0
2023-09-12 11:00:00,107.73,108.64,107.7,108.07,55761.0,107.2313,108.1371,107.2015,107.5698,55761.0
2023-09-12 11:30:00,108.03,108.36,107.77,108.25,13966.0,107.5299,107.8584,107.2711,107.7489,13966.0
2023-09-12 12:00:00,108.33,108.71,108.24,108.24,16782.0,107.8286,108.2068,107.739,107.739,16782.0
2023-09-12 12:30:00,108.19,108.92,108.09,108.81,80931.0,107.6892,108.4158,107.5897,108.3063,80931.0
2023-09-12 13:00:00,108.84,109.17,108.74,109.17,16195.0,108.3362,108.6647,108.2367,108.6647,16195.0
2023-09-12 13:30:00,109.17,109.59,109.12,109.52,18494.0,108.6647,109.0827,108.6149,109.013,18494.0
2023-09-12 14:00:00,109.52,109.54,108.92,109.2,18656.0,109.013,109.033,108.4158,108.6945,18656.0
2023-09-12 14:30:00,109.17,109.19,108.95,109.03,21570.0,108.6647,108.6846,108.4457,108.5253,21570.0
2023-09-12 15:00:00,109.03,109.18,108.94,109.16,31982.0,108.5253,108.6746,108.4357,108.6547,31982.0
2023-09-12 15:30:00,109.16,109.53,109.09,109.18,89843.0,108.6547,109.023,108.585,108.6746,89843.0
2023-09-13 09:30:00,108.05,110.34,107.63,110.15,66155.0,107.5498,109.8292,107.1318,109.6401,66155.0
2023-09-13 10:00:00,110.1,111.42,110.0,111.3,45189.0,109.5904,110.9042,109.4908,110.7848,45189.0
2023-09-13 10:30:00,111.29,111.59,110.75,111.45,35575.0,110.7749,111.0735,110.2373,110.9341,35575.0
2023-09-13 11:00:00,111.5,112.15,111.41,111.89,22025.0,110.9839,111.6309,110.8943,111.3721,22025.0
2023-09-13 11:30:00,111.78,112.25,111.69,112.23,12009.0,111.2626,111.7304,111.173,111.7105,12009.0
2023-09-13 12:00:00,112.18,112.25,111.89,112.23,11299.0,111.6607,111.7304,111.3721,111.7105,11299.0
2023-09-13 12:30:00,112.29,112.36,112.0,112.11,10807.0,111.7702,111.8399,111.4816,111.5911,10807.0
2023-09-13 13:00:00,112.09,112.18,111.8,112.11,14718.0,111.5711,111.6607,111.2825,111.5911,14718.0
2023-09-13 13:30:00,112.15,112.28,111.97,112.26,18543.0,111.6309,111.7603,111.4517,111.7404,18543.0
2023-09-13 14:00:00,112.21,112.27,111.94,112.12,18165.0,111.6906,111.7503,111.4218,111.601,18165.0
2023-09-13 14:30:00,112.1,112.1,111.48,111.66,22609.0,111.5811,111.5811,110.964,111.1431,22609.0
2023-09-13 15:00:00,111.61,111.75,111.42,111.71,40107.0,111.0934,111.2327,110.9042,111.1929,40107.0
2023-09-13 15:30:00,111.74,112.19,111.7,111.92,112158.0,111.2228,111.6707,111.183,111.4019,112158.0
2023-09-14 09:30:00,113.0,113.15,111.47,112.06,15776.0,112.4769,112.6262,110.954,111.5413,15776.0
2023-09-14 10:00:00,112.23,112.69,111.93,112.18,16886.0,111.7105,112.1684,111.4119,111.6607,16886.0
2023-09-14 10:30:00,112.19,112.21,111.86,112.11,10833.0,111.6707,111.6906,111.3422,111.5911,10833.0
2023-09-14 11:00:00,112.06,112.57,112.03,112.43,13042.0,111.5413,112.0489,111.5114,111.9096,13042.0
2023-09-14 11:30:00,112.6,113.51,112.6,113.24,28199.0,112.0788,112.9846,112.0788,112.7158,28199.0
2023-09-14 12:00:00,113.17,113.35,112.98,113.07,14489.0,112.6461,112.8253,112.457,112.5466,14489.0
2023-09-14 12:30:00,113.05,113.05,112.36,112.53,7065.0,112.5267,112.5267,111.8399,112.0091,7065.0
2023-09-14 13:00:00,112.54,112.73,112.33,112.63,5092.0,112.0191,112.2082,111.81,112.1086,5092.0
2023-09-14 13:30:00,112.63,112.75,112.5,112.67,8701.0,112.1086,112.2281,111.9792,112.1485,8701.0
2023-09-14 14:00:00,112.66,112.9,112.62,112.74,7314.0,112.1385,112.3774,112.0987,112.2181,7314.0
2023-09-14 14:30:00,112.72,113.01,112.71,112.77,5657.0,112.1982,112.4869,112.1883,112.248,5657.0
2023-09-14 15:00:00,112.79,112.96,112.72,112.82,9810.0,112.2679,112.4371,112.1982,112.2978,9810.0
2023-09-14 15:30:00,112.86,112.99,112.59,112.71,50811.0,112.3376,112.467,112.0688,112.1883,50811.0
2023-09-15 09:30:00,112.26,113.12,112.26,112.8,83656.0,111.7404,112.5964,111.7404,112.2779,83656.0
2023-09-15 10:00:00,112.51,113.07,112.51,112.71,4374.0,111.9892,112.5466,111.9892,112.1883,4374.0
2023-09-15 10:30:00,112.75,112.75,112.31,112.42,6372.0,112.2281,112.2281,111.7901,111.8996,6372.0
2023-09-15 11:00:00,112.48,112.97,112.24,112.93,6268.0,111.9593,112.4471,111.7205,112.4073,6268.0
2023-09-15 11:30:00,112.98,116.58,112.98,116.52,69372.0,112.457,116.0404,112.457,115.9806,69372.0
2023-09-15 12:00:00,116.46,116.47,115.31,115.68,33644.0,115.9209,115.9309,114.7762,115.1445,33644.0
2023-09-15 12:30:00,115.66,115.66,114.4,114.49,11854.0,115.1246,115.1246,113.8705,113.96,11854.0
2023-09-15 13:00:00,114.37,114.54,114.12,114.18,11182.0,113.8406,114.0098,113.5918,113.6515,11182.0
2023-09-15 13:30:00,114.27,114.63,114.25,114.43,7604.0,113.7411,114.0994,113.7211,113.9003,7604.0
2023-09-15 14:00:00,114.48,114.57,114.1,114.29,17274.0,113.9501,114.0397,113.5718,113.761,17274.0
2023-09-15 14:30:00,114.22,114.31,113.75,113.82,16565.0,113.6913,113.7809,113.2235,113.2931,16565.0
2023-09-15 15:00:00,113.77,113.77,113.31,113.31,19462.0,113.2434,113.2434,112.7855,112.7855,19462.0
2023-09-15 15:30:00,113.4,113.83,113.07,113.44,77199.0,112.8751,113.3031,112.5466,112.9149,77199.0
2023-09-18 09:30:00,112.82,112.82,111.63,112.11,31954.0,112.2978,112.2978,111.1133,111.5911,31954.0
2023-09-18 10:00:00,112.13,112.89,111.75,112.56,17663.0,111.611,112.3674,111.2327,112.039,17663.0
2023-09-18 10:30:00,112.68,112.83,112.05,112.1,36472.0,112.1584,112.3077,111.5313,111.5811,36472.0
2023-09-18 11:00:00,112.0,112.18,111.84,111.98,7969.0,111.4816,111.6607,111.3223,111.4617,7969.0
2023-09-18 11:30:00,112.05,112.08,111.78,112.0,8465.0,111.5313,111.5612,111.2626,111.4816,8465.0
2023-09-18 12:00:00,111.98,112.0,111.6,111.97,9712.0,111.4617,111.4816,111.0834,111.4517,9712.0
2023-09-18 12:30:00,112.01,112.05,111.65,111.83,7973.0,111.4915,111.5313,111.1332,111.3124,7973.0
2023-09-18 13:00:00,111.83,112.15,111.82,112.13,7072.0,111.3124,111.6309,111.3024,111.611,7072.0
2023-09-18 13:30:00,112.08,112.1,111.71,111.71,8056.0,111.5612,111.5811,111.1929,111.1929,8056.0
2023-09-18 14:00:00,111.7,112.0,111.53,111.99,9685.0,111.183,111.4816,111.0137,111.4716,9685.0
2023-09-18 14:30:00,111.98,112.05,111.78,111.81,11671.0,111.4617,111.5313,111.2626,111.2924,11671.0
2023-09-18 15:00:00,111.81,111.87,111.62,111.72,19822.0,111.2924,111.3522,111.1033,111.2029,19822.0
2023-09-18 15:30:00,111.74,111.77,111.37,111.47,48347.0,111.2228,111.2526,110.8545,110.954,48347.0
2023-09-19 09:30:00,111.14,112.29,110.97,111.97,10020.0,110.6255,111.7702,110.4563,111.4517,10020.0
2023-09-19 10:00:00,111.86,111.91,111.06,111.3,9554.0,111.3422,111.392,110.5459,110.7848,9554.0
2023-09-19 10:30:00,111.37,111.43,111.14,111.14,18187.0,110.8545,110.9142,110.6255,110.6255,18187.0
2023-09-19 11:00:00,111.11,111.19,110.6,110.86,13834.0,110.5957,110.6753,110.088,110.3468,13834.0
2023-09-19 11:30:00,110.87,111.25,110.82,111.25,8940.0,110.3568,110.735,110.307,110.735,8940.0
2023-09-19 12:00:00,111.18,111.18,110.55,110.76,6898.0,110.6654,110.6654,110.0383,110.2473,6898.0
2023-09-19 12:30:00,110.76,110.93,110.75,110.92,8819.0,110.2473,110.4165,110.2373,110.4066,8819.0
2023-09-19 13:00:00,110.93,111.13,110.86,111.13,9112.0,110.4165,110.6156,110.3468,110.6156,9112.0
2023-09-19 13:30:00,111.19,111.2,111.06,111.18,6360.0,110.6753,110.6853,110.5459,110.6654,6360.0
2023-09-19 14:00:00,111.15,111.35,110.98,110.98,28472.0,110.6355,110.8346,110.4663,110.4663,28472.0
2023-09-19 14:30:00,111.01,111.3,110.98,111.15,14305.0,110.4961,110.7848,110.4663,110.6355,14305.0
2023-09-19 15:00:00,111.13,111.44,111.13,111.44,10738.0,110.6156,110.9242,110.6156,110.9242,10738.0
2023-09-19 15:30:00,111.42,111.44,111.12,111.16,30813.0,110.9042,110.9242,110.6056,110.6455,30813.0
2023-09-20 09:30:00,112.19,112.19,111.11,111.25,8257.0,111.6707,111.6707,110.5957,110.735,8257.0
2023-09-20 10:00:00,111.25,111.34,110.81,111.2,8375.0,110.735,110.8246,110.2971,110.6853,8375.0
2023-09-20 10:30:00,111.25,111.35,110.97,111.27,9008.0,110.735,110.8346,110.4563,110.7549,9008.0
2023-09-20 11:00:00,111.28,111.43,111.03,111.03,5052.0,110.7649,110.9142,110.5161,110.5161,5052.0
2023-09-20 11:30:00,110.98,111.11,110.96,111.11,9479.0,110.4663,110.5957,110.4464,110.5957,9479.0
2023-09-20 12:00:00,111.06,111.27,110.98,111.25,8338.0,110.5459,110.7549,110.4663,110.735,8338.0
2023-09-20 12:30:00,111.27,111.47,111.24,111.38,9916.0,110.7549,110.954,110.7251,110.8644,9916.0
2023-09-20 13:00:00,111.42,111.65,111.35,111.58,8486.0,110.9042,111.1332,110.8346,111.0635,8486.0
2023-09-20 13:30:00,111.51,111.61,111.36,111.46,7320.0,110.9938,111.0934,110.8445,110.9441,7320.0
2023-09-20 14:00:00,111.42,111.42,110.68,110.75,6842.0,110.9042,110.9042,110.1677,110.2373,6842.0
2023-09-20 14:30:00,110.72,111.37,110.63,111.07,17191.0,110.2075,110.8545,110.1179,110.5559,17191.0
2023-09-20 15:00:00,111.06,111.34,111.05,111.13,16436.0,110.5459,110.8246,110.536,110.6156,16436.0
2023-09-20 15:30:00,111.12,111.13,110.38,110.42,95029.0,110.6056,110.6156,109.8691,109.9089,95029.0
2023-09-21 09:30:00,110.25,110.28,108.49,109.21,36342.0,109.7397,109.7695,107.9878,108.7045,36342.0
2023-09-21 10:00:00,109.43,109.43,107.98,108.03,21451.0,108.9235,108.9235,107.4802,107.5299,21451.0
2023-09-21 10:30:00,108.09,108.39,107.96,108.03,29532.0,107.5897,107.8883,107.4603,107.5299,29532.0
2023-09-21 11:00:00,108.05,108.17,107.8,107.93,17814.0,107.5498,107.6693,107.301,107.4304,17814.0
2023-09-21 11:30:00,108.03,108.33,107.99,108.17,13305.0,107.5299,107.8286,107.4901,107.6693,13305.0
2023-09-21 12:00:00,108.24,108.24,107.99,108.06,15122.0,107.739,107.739,107.4901,107.5598,15122.0
2023-09-21 12:30:00,108.03,108.15,107.94,108.03,12311.0,107.5299,107.6494,107.4404,107.5299,12311.0
2023-09-21 13:00:00,108.0,108.26,107.95,108.17,17028.0,107.5001,107.7589,107.4503,107.6693,17028.0
2023-09-21 13:30:00,108.18,108.29,108.0,108.18,45535.0,107.6792,107.7887,107.5001,107.6792,45535.0
2023-09-21 14:00:00,108.18,108.26,108.03,108.06,16824.0,107.6792,107.7589,107.5299,107.5598,16824.0
2023-09-21 14:30:00,108.02,108.54,107.99,108.54,28382.0,107.52,108.0376,107.4901,108.0376,28382.0
2023-09-21 15:00:00,108.65,108.92,108.4,108.49,18952.0,108.1471,108.4158,107.8982,107.9878,18952.0
2023-09-21 15:30:00,108.47,108.65,108.41,108.5,69473.0,107.9679,108.1471,107.9082,107.9978,69473.0
2023-09-22 09:30:00,108.74,109.1,107.96,108.34,44411.0,108.2367,108.595,107.4603,107.8385,44411.0
2023-09-22 10:00:00,108.26,108.57,108.1,108.36,15216.0,107.7589,108.0674,107.5996,107.8584,15216.0
2023-09-22 10:30:00,108.3,108.78,108.17,108.74,13538.0,107.7987,108.2765,107.6693,108.2367,13538.0
2023-09-22 11:00:00,108.84,109.23,108.82,109.22,19901.0,108.3362,108.7244,108.3163,108.7144,19901.0
2023-09-22 11:30:00,109.31,109.91,109.23,109.34,15967.0,108.804,109.4012,108.7244,108.8339,15967.0
2023-09-22 12:00:00,109.29,109.78,109.29,109.75,18080.0,108.7841,109.2718,108.7841,109.242,18080.0
2023-09-22 12:30:00,109.7,110.08,109.57,109.95,22459.0,109.1922,109.5705,109.0628,109.4411,22459.0
2023-09-22 13:00:00,109.92,110.38,109.92,110.15,26937.0,109.4112,109.8691,109.4112,109.6401,26937.0
2023-09-22 13:30:00,110.14,110.14,109.55,109.98,71510.0,109.6302,109.6302,109.0429,109.4709,71510.0
2023-09-22 14:00:00,109.92,109.95,109.45,109.78,47657.0,109.4112,109.4411,108.9434,109.2718,47657.0
2023-09-22 14:30:00,109.73,109.93,109.37,109.79,23142.0,109.2221,109.4211,108.8637,109.2818,23142.0
2023-09-22 15:00:00,109.85,110.37,109.85,110.26,36131.0,109.3415,109.8591,109.3415,109.7496,36131.0
2023-09-22 15:30:00,110.23,110.27,109.4,109.47,74739.0,109.7198,109.7596,108.8936,108.9633,74739.0
2023-09-25 09:30:00,109.81,110.63,109.43,110.57,15367.0,109.3017,110.1179,108.9235,110.0582,15367.0
2023-09-25 10:00:00,110.51,110.78,110.19,110.28,30564.0,109.9985,110.2672,109.6799,109.7695,30564.0
2023-09-25 10:30:00,110.23,110.28,109.99,110.16,16133.0,109.7198,109.7695,109.4809,109.6501,16133.0
2023-09-25 11:00:00,110.18,110.48,110.07,110.32,8714.0,109.67,109.9686,109.5605,109.8093,8714.0
2023-09-25 11:30:00,110.38,110.9,110.26,110.85,12949.0,109.8691,110.3867,109.7496,110.3369,12949.0
2023-09-25 12:00:00,110.8,110.83,110.44,110.74,9455.0,110.2871,110.317,109.9288,110.2274,9455.0
2023-09-25 12:30:00,110.73,110.74,110.5,110.51,7800.0,110.2174,110.2274,109.9885,109.9985,7800.0
2023-09-25 13:00:00,110.62,110.78,110.45,110.45,9160.0,110.108,110.2672,109.9387,109.9387,9160.0
2023-09-25 13:30:00,110.42,110.47,110.05,110.46,14069.0,109.9089,109.9586,109.5406,109.9487,14069.0
2023-09-25 14:00:00,110.48,110.61,110.4,110.5,8661.0,109.9686,110.098,109.889,109.9885,8661.0
2023-09-25 14:30:00,110.48,110.55,110.27,110.3,9909.0,109.9686,110.0383,109.7596,109.7894,9909.0
2023-09-25 15:00:00,110.26,110.75,110.26,110.58,15114.0,109.7496,110.2373,109.7496,110.0681,15114.0
2023-09-25 15:30:00,110.62,111.0,110.52,110.87,58718.0,110.108,110.4862,110.0084,110.3568,58718.0
2023-09-26 09:30:00,110.6,110.68,110.3,110.66,6282.0,110.088,110.1677,109.7894,110.1478,6282.0
2023-09-26 10:00:00,110.75,110.82,109.97,110.13,7089.0,110.2373,110.307,109.461,109.6202,7089.0
2023-09-26 10:30:00,110.06,110.13,109.84,110.04,7690.0,109.5505,109.6202,109.3316,109.5306,7690.0
2023-09-26 11:00:00,110.01,110.01,109.56,109.56,12014.0,109.5008,109.5008,109.0529,109.0529,12014.0
2023-09-26 11:30:00,109.55,109.88,109.42,109.8,8935.0,109.0429,109.3714,108.9135,109.2917,8935.0
2023-09-26 12:00:00,109.81,110.14,109.8,110.11,8978.0,109.3017,109.6302,109.2917,109.6003,8978.0
2023-09-26 12:30:00,110.08,110.08,109.83,110.01,8191.0,109.5705,109.5705,109.3216,109.5008,8191.0
2023-09-26 13:00:00,109.96,110.21,109.95,110.05,16134.0,109.451,109.6998,109.4411,109.5406,16134.0
2023-09-26 13:30:00,110.05,110.15,109.49,109.8,21095.0,109.5406,109.6401,108.9832,109.2917,21095.0
2023-09-26 14:00:00,109.81,109.81,109.6,109.72,9366.0,109.3017,109.3017,109.0927,109.2121,9366.0
2023-09-26 14:30:00,109.73,109.74,109.41,109.41,10581.0,109.2221,109.232,108.9036,108.9036,10581.0
2023-09-26 15:00:00,109.44,109.61,109.34,109.38,13785.0,108.9334,109.1026,108.8339,108.8737,13785.0
2023-09-26 15:30:00,109.34,109.38,108.93,108.97,65093.0,108.8339,108.8737,108.4258,108.4656,65093.0
2023-09-27 09:30:00,109.35,109.61,108.9,109.48,7590.0,108.8438,109.1026,108.3959,108.9732,7590.0
2023-09-27 10:00:00,109.48,109.94,109.48,109.55,10666.0,108.9732,109.4311,108.9732,109.0429,10666.0
2023-09-27 10:30:00,109.47,109.54,109.13,109.25,3398.0,108.9633,109.033,108.6248,108.7443,3398.0
2023-09-27 11:00:00,109.26,109.28,109.0,109.04,9127.0,108.7542,108.7742,108.4955,108.5353,9127.0
2023-09-27 11:30:00,109.09,109.16,109.04,109.11,2672.0,108.585,108.6547,108.5353,108.6049,2672.0
2023-09-27 12:00:00,109.06,109.06,108.69,108.94,5782.0,108.5552,108.5552,108.1869,108.4357,5782.0
2023-09-27 12:30:00,108.91,108.94,108.74,108.74,9491.0,108.4059,108.4357,108.2367,108.2367,9491.0
2023-09-27 13:00:00,108.73,109.1,108.72,108.74,11328.0,108.2267,108.595,108.2167,108.2367,11328.0
2023-09-27 13:30:00,108.74,108.94,108.26,108.66,39935.0,108.2367,108.4357,107.7589,108.157,39935.0
2023-09-27 14:00:00,108.72,108.77,108.38,108.77,16692.0,108.2167,108.2665,107.8783,108.2665,16692.0
2023-09-27 14:30:00,108.83,109.14,108.82,109.12,34162.0,108.3262,108.6348,108.3163,108.6149,34162.0
2023-09-27 15:00:00,109.09,109.6,109.09,109.49,16443.0,108.585,109.0927,108.585,108.9832,16443.0
2023-09-27 15:30:00,109.45,109.5,108.87,109.11,37676.0,108.9434,108.9931,108.3661,108.6049,37676.0
2023-09-28 09:30:00,109.81,110.63,109.55,109.85,22379.0,109.3017,110.1179,109.0429,109.3415,22379.0
2023-09-28 10:00:00,109.99,110.06,109.62,109.92,19570.0,109.4809,109.5505,109.1126,109.4112,19570.0
2023-09-28 10:30:00,109.91,110.0,109.71,109.93,22451.0,109.4012,109.4908,109.2022,109.4211,22451.0
2023-09-28 11:00:00,109.89,110.18,109.69,110.09,28065.0,109.3813,109.67,109.1823,109.5804,28065.0
2023-09-28 11:30:00,110.12,110.76,110.11,110.44,14474.0,109.6103,110.2473,109.6003,109.9288,14474.0
2023-09-28 12:00:00,110.42,110.88,110.29,110.88,12895.0,109.9089,110.3667,109.7795,110.3667,12895.0
2023-09-28 12:30:00,110.85,110.85,110.13,110.13,12541.0,110.3369,110.3369,109.6202,109.6202,12541.0
2023-09-28 13:00:00,110.1,110.12,109.97,110.02,35309.0,109.5904,109.6103,109.461,109.5107,35309.0
2023-09-28 13:30:00,109.97,110.08,109.72,109.97,14547.0,109.461,109.5705,109.2121,109.461,14547.0
2023-09-28 14:00:00,109.89,110.29,109.85,110.22,8887.0,109.3813,109.7795,109.3415,109.7098,8887.0
2023-09-28 14:30:00,110.22,110.22,109.9,109.98,15561.0,109.7098,109.7098,109.3913,109.4709,15561.0
2023-09-28 15:00:00,109.99,110.72,109.95,110.57,21871.0,109.4809,110.2075,109.4411,110.0582,21871.0
2023-09-28 15:30:00,110.52,110.52,110.08,110.26,90219.0,110.0084,110.0084,109.5705,109.7496,90219.0
2023-09-29 09:30:00,110.72,111.52,110.53,111.3,38432.0,110.2075,111.0038,110.0184,110.7848,38432.0
2023-09-29 10:00:00,111.41,111.73,110.93,110.93,10838.0,110.8943,111.2128,110.4165,110.4165,10838.0
2023-09-29 10:30:00,111.02,111.36,110.89,111.19,5959.0,110.5061,110.8445,110.3767,110.6753,5959.0
2023-09-29 11:00:00,111.19,111.68,111.12,111.42,8254.0,110.6753,111.163,110.6056,110.9042,8254.0
2023-09-29 11:30:00,111.38,111.48,110.71,110.83,21887.0,110.8644,110.964,110.1975,110.317,21887.0
2023-09-29 12:00:00,110.78,111.07,110.57,111.02,9186.0,110.2672,110.5559,110.0582,110.5061,9186.0
2023-09-29 12:30:00,111.03,111.16,110.72,110.83,6000.0,110.5161,110.6455,110.2075,110.317,6000.0
2023-09-29 13:00:00,110.77,110.77,110.38,110.71,8417.0,110.2573,110.2573,109.8691,110.1975,8417.0
2023-09-29 13:30:00,110.66,110.87,110.58,110.62,10561.0,110.1478,110.3568,110.0681,110.108,10561.0
2023-09-29 14:00:00,110.59,110.64,110.39,110.56,11647.0,110.0781,110.1279,109.879,110.0482,11647.0
2023-09-29 14:30:00,110.54,110.85,110.46,110.81,10065.0,110.0283,110.3369,109.9487,110.2971,10065.0
2023-09-29 15:00:00,110.82,110.94,110.61,110.71,11905.0,110.307,110.4265,110.098,110.1975,11905.0
2023-09-29 15:30:00,110.75,110.8,110.2,110.69,76249.0,110.2373,110.2871,109.6899,110.1776,76249.0
2023-10-02 09:30:00,109.88,109.88,108.01,108.65,25639.0,109.3714,109.3714,107.51,108.1471,25639.0
2023-10-02 10:00:00,108.59,108.85,107.76,107.95,33437.0,108.0873,108.3461,107.2612,107.4503,33437.0
2023-10-02 10:30:00,107.95,107.95,107.25,107.29,22342.0,107.4503,107.4503,106.7536,106.7934,22342.0
2023-10-02 11:00:00,107.35,108.31,107.35,108.05,14473.0,106.8531,107.8086,106.8531,107.5498,14473.0
2023-10-02 11:30:00,108.12,108.31,107.51,107.67,16615.0,107.6195,107.8086,107.0123,107.1716,16615.0
2023-10-02 12:00:00,107.67,107.84,107.38,107.61,14502.0,107.1716,107.3408,106.8829,107.1119,14502.0
2023-10-02 12:30:00,107.58,107.62,106.75,107.01,13420.0,107.082,107.1218,106.2559,106.5147,13420.0
2023-10-02 13:00:00,107.04,107.25,106.92,107.03,16155.0,106.5445,106.7536,106.4251,106.5346,16155.0
2023-10-02 13:30:00,107.04,107.22,106.92,107.15,20861.0,106.5445,106.7237,106.4251,106.654,20861.0
2023-10-02 14:00:00,107.18,107.43,107.12,107.28,14832.0,106.6839,106.9327,106.6242,106.7834,14832.0
2023-10-02 14:30:00,107.28,107.45,107.12,107.23,19301.0,106.7834,106.9526,106.6242,106.7336,19301.0
2023-10-02 15:00:00,107.22,107.45,106.92,107.25,21017.0,106.7237,106.9526,106.4251,106.7536,21017.0
2023-10-02 15:30:00,107.27,107.87,107.18,107.76,104079.0,106.7735,107.3707,106.6839,107.2612,104079.0
2023-10-03 09:30:00,107.21,108.03,107.21,108.03,6579.0,106.7137,107.5299,106.7137,107.5299,6579.0
2023-10-03 10:00:00,107.74,107.85,107.18,107.29,14969.0,107.2413,107.3508,106.6839,106.7934,14969.0
2023-10-03 10:30:00,107.32,107.53,107.24,107.45,7991.0,106.8232,107.0323,106.7436,106.9526,7991.0
2023-10-03 11:00:00,107.48,107.64,107.25,107.49,13822.0,106.9825,107.1417,106.7536,106.9924,13822.0
2023-10-03 11:30:00,107.48,107.6,107.22,107.26,10886.0,106.9825,107.1019,106.7237,106.7635,10886.0
2023-10-03 12:00:00,107.3,107.73,107.29,107.58,8247.0,106.8033,107.2313,106.7934,107.082,8247.0
2023-10-03 12:30:00,107.69,107.86,107.53,107.57,5609.0,107.1915,107.3607,107.0323,107.0721,5609.0
2023-10-03 13:00:00,107.7,107.98,107.65,107.81,9574.0,107.2015,107.4802,107.1517,107.311,9574.0
2023-10-03 13:30:00,107.8,107.81,107.32,107.38,16627.0,107.301,107.311,106.8232,106.8829,16627.0
2023-10-03 14:00:00,107.38,107.43,107.0,107.06,15262.0,106.8829,106.9327,106.5047,106.5644,15262.0
2023-10-03 14:30:00,107.05,107.58,107.04,107.47,25091.0,106.5545,107.082,106.5445,106.9725,25091.0
2023-10-03 15:00:00,107.45,107.52,107.03,107.07,23278.0,106.9526,107.0223,106.5346,106.5744,23278.0
2023-10-03 15:30:00,107.07,107.26,107.01,107.26,73360.0,106.5744,106.7635,106.5147,106.7635,73360.0
2023-10-04 09:30:00,107.68,108.26,106.5,106.51,19191.0,107.1816,107.7589,106.007,106.017,19191.0
2023-10-04 10:00:00,106.26,106.59,105.68,105.76,44484.0,105.7681,106.0966,105.1908,105.2704,44484.0
2023-10-04 10:30:00,105.76,106.61,105.75,106.11,28912.0,105.2704,106.1165,105.2605,105.6188,28912.0
2023-10-04 11:00:00,106.05,106.44,106.02,106.3,7831.0,105.5591,105.9473,105.5292,105.8079,7831.0
2023-10-04 11:30:00,106.35,106.58,106.03,106.53,8188.0,105.8577,106.0867,105.5392,106.0369,8188.0
2023-10-04 12:00:00,106.59,106.68,106.37,106.45,12077.0,106.0966,106.1862,105.8776,105.9573,12077.0
2023-10-04 12:30:00,106.43,106.8,106.08,106.75,52721.0,105.9373,106.3056,105.589,106.2559,52721.0
2023-10-04 13:00:00,106.78,107.0,106.63,106.64,9232.0,106.2857,106.5047,106.1364,106.1464,9232.0
2023-10-04 13:30:00,106.72,106.88,106.56,106.6,6960.0,106.226,106.3853,106.0667,106.1066,6960.0
2023-10-04 14:00:00,106.66,107.06,106.57,107.06,13695.0,106.1663,106.5644,106.0767,106.5644,13695.0
2023-10-04 14:30:00,107.01,107.09,106.86,107.09,10150.0,106.5147,106.5943,106.3654,106.5943,10150.0
2023-10-04 15:00:00,107.11,107.31,107.11,107.18,47257.0,106.6142,106.8133,106.6142,106.6839,47257.0
2023-10-04 15:30:00,107.22,107.51,107.0,107.44,176756.0,106.7237,107.0123,106.5047,106.9427,176756.0
2023-10-05 09:30:00,107.0,107.31,106.14,107.05,24182.0,106.5047,106.8133,105.6487,106.5545,24182.0
2023-10-05 10:00:00,106.99,107.15,106.45,106.45,29056.0,106.4948,106.654,105.9573,105.9573,29056.0
2023-10-05 10:30:00,106.47,106.47,105.03,105.27,19548.0,105.9772,105.9772,104.5438,104.7827,19548.0
2023-10-05 11:00:00,105.21,105.21,104.74,105.01,19445.0,104.723,104.723,104.2552,104.5239,19445.0
2023-10-05 11:30:00,105.02,105.68,104.95,105.62,15623.0,104.5339,105.1908,104.4642,105.1311,15623.0
2023-10-05 12:00:00,105.67,105.74,105.48,105.59,16313.0,105.1809,105.2505,104.9917,105.1012,16313.0
2023-10-05 12:30:00,105.57,105.66,105.11,105.11,11581.0,105.0813,105.1709,104.6235,104.6235,11581.0
2023-10-05 13:00:00,105.13,105.39,104.85,105.39,7898.0,104.6434,104.9022,104.3647,104.9022,7898.0
2023-10-05 13:30:00,105.46,106.22,105.33,105.99,9501.0,104.9718,105.7283,104.8424,105.4994,9501.0
2023-10-05 14:00:00,105.95,106.02,105.64,105.92,7128.0,105.4596,105.5292,105.151,105.4297,7128.0
2023-10-05 14:30:00,106.03,106.43,106.01,106.12,10462.0,105.5392,105.9373,105.5193,105.6288,10462.0
2023-10-05 15:00:00,106.14,106.27,106.01,106.27,13571.0,105.6487,105.7781,105.5193,105.7781,13571.0
2023-10-05 15:30:00,106.3,106.61,106.26,106.6,95355.0,105.8079,106.1165,105.7681,106.1066,95355.0
2023-10-06 09:30:00,105.75,106.26,105.22,106.23,8552.0,105.2605,105.7681,104.7329,105.7383,8552.0
2023-10-06 10:00:00,106.29,106.32,105.78,106.14,14192.0,105.798,105.8279,105.2904,105.6487,14192.0
2023-10-06 10:30:00,106.19,106.69,106.19,106.44,9840.0,105.6985,106.1961,105.6985,105.9473,9840.0
2023-10-06 11:00:00,106.53,106.78,106.43,106.53,28871.0,106.0369,106.2857,105.9373,106.0369,28871.0
2023-10-06 11:30:00,106.49,107.17,106.49,107.16,6914.0,105.9971,106.6739,105.9971,106.664,6914.0
2023-10-06 12:00:00,107.22,107.28,106.84,107.08,7593.0,106.7237,106.7834,106.3454,106.5843,7593.0
2023-10-06 12:30:00,107.09,107.39,107.08,107.17,13108.0,106.5943,106.8929,106.5843,106.6739,13108.0
2023-10-06 13:00:00,107.18,107.49,107.09,107.44,10670.0,106.6839,106.9924,106.5943,106.9427,10670.0
2023-10-06 13:30:00,107.5,107.64,107.38,107.52,11612.0,107.0024,107.1417,106.8829,107.0223,11612.0
2023-10-06 14:00:00,107.57,107.58,107.29,107.58,6732.0,107.0721,107.082,106.7934,107.082,6732.0
2023-10-06 14:30:00,107.56,108.12,107.56,107.78,12333.0,107.0621,107.6195,107.0621,107.2811,12333.0
2023-10-06 15:00:00,107.77,107.85,107.65,107.75,13298.0,107.2711,107.3508,107.1517,107.2512,13298.0
2023-10-06 15:30:00,107.73,107.77,107.4,107.62,113573.0,107.2313,107.2711,106.9029,107.1218,113573.0
2023-10-09 09:30:00,106.78,107.55,106.14,106.95,9388.0,106.2857,107.0522,105.6487,106.4549,9388.0
2023-10-09 10:00:00,106.93,106.98,106.14,106.48,35528.0,106.435,106.4848,105.6487,105.9871,35528.0
2023-10-09 10:30:00,106.62,106.7,106.38,106.53,15493.0,106.1265,106.2061,105.8876,106.0369,15493.0
2023-10-09 11:00:00,106.52,106.91,106.32,106.9,9642.0,106.0269,106.4151,105.8279,106.4052,9642.0
2023-10-09 11:30:00,106.94,107.22,106.9,107.22,18534.0,106.445,106.7237,106.4052,106.7237,18534.0
2023-10-09 12:00:00,107.26,107.61,107.25,107.45,5502.0,106.7635,107.1119,106.7536,106.9526,5502.0
2023-10-09 12:30:00,107.43,107.5,107.27,107.37,14222.0,106.9327,107.0024,106.7735,106.873,14222.0
2023-10-09 13:00:00,107.33,107.7,107.28,107.7,14224.0,106.8332,107.2015,106.7834,107.2015,14224.0
2023-10-09 13:30:00,107.66,108.23,107.64,108.14,17257.0,107.1617,107.729,107.1417,107.6394,17257.0
2023-10-09 14:00:00,108.09,108.22,107.8,108.21,8507.0,107.5897,107.7191,107.301,107.7091,8507.0
2023-10-09 14:30:00,108.19,108.38,108.06,108.36,13302.0,107.6892,107.8783,107.5598,107.8584,13302.0
2023-10-09 15:00:00,108.3,108.35,108.16,108.18,19598.0,107.7987,107.8485,107.6593,107.6792,19598.0
2023-10-09 15:30:00,108.18,108.23,107.76,108.1,138115.0,107.6792,107.729,107.2612,107.5996,138115.0
2023-10-10 09:30:00,108.4,108.4,107.63,108.38,6146.0,107.8982,107.8982,107.1318,107.8783,6146.0
2023-10-10 10:00:00,108.55,109.46,108.45,109.34,10348.0,108.0475,108.9533,107.948,108.8339,10348.0
2023-10-10 10:30:00,109.27,109.82,109.27,109.75,13868.0,108.7642,109.3117,108.7642,109.242,13868.0
2023-10-10 11:00:00,109.66,109.94,109.5,109.94,27941.0,109.1524,109.4311,108.9931,109.4311,27941.0
2023-10-10 11:30:00,109.94,110.23,109.94,110.17,11310.0,109.4311,109.7198,109.4311,109.66,11310.0
2023-10-10 12:00:00,110.21,110.32,110.12,110.15,8768.0,109.6998,109.8093,109.6103,109.6401,8768.0
2023-10-10 12:30:00,110.18,110.45,110.18,110.45,12326.0,109.67,109.9387,109.67,109.9387,12326.0
2023-10-10 13:00:00,110.41,110.47,109.98,110.21,14336.0,109.8989,109.9586,109.4709,109.6998,14336.0
2023-10-10 13:30:00,110.25,110.33,109.98,110.05,18366.0,109.7397,109.8193,109.4709,109.5406,18366.0
2023-10-10 14:00:00,110.05,110.11,109.9,110.01,19853.0,109.5406,109.6003,109.3913,109.5008,19853.0
2023-10-10 14:30:00,110.02,110.13,109.71,109.71,32564.0,109.5107,109.6202,109.2022,109.2022,32564.0
2023-10-10 15:00:00,109.63,109.92,109.63,109.83,27158.0,109.1225,109.4112,109.1225,109.3216,27158.0
2023-10-10 15:30:00,109.86,110.15,109.78,110.15,124185.0,109.3515,109.6401,109.2718,109.6401,124185.0
2023-10-11 09:30:00,110.24,110.39,109.58,109.97,9250.0,109.7297,109.879,109.0728,109.461,9250.0
2023-10-11 10:00:00,109.95,109.95,108.58,108.94,10149.0,109.4411,109.4411,108.0774,108.4357,10149.0
2023-10-11 10:30:00,109.04,109.05,108.77,108.97,6296.0,108.5353,108.5452,108.2665,108.4656,6296.0
2023-10-11 11:00:00,109.02,109.67,109.01,109.64,6928.0,108.5154,109.1623,108.5054,109.1325,6928.0
2023-10-11 11:30:00,109.81,109.88,109.58,109.67,4952.0,109.3017,109.3714,109.0728,109.1623,4952.0
2023-10-11 12:00:00,109.63,109.68,109.38,109.39,5923.0,109.1225,109.1723,108.8737,108.8836,5923.0
2023-10-11 12:30:00,109.38,109.4,109.18,109.28,5430.0,108.8737,108.8936,108.6746,108.7742,5430.0
2023-10-11 13:00:00,109.26,109.35,109.16,109.16,7571.0,108.7542,108.8438,108.6547,108.6547,7571.0
2023-10-11 13:30:00,109.11,109.15,108.71,108.79,7613.0,108.6049,108.6448,108.2068,108.2864,7613.0
2023-10-11 14:00:00,108.89,108.95,108.77,108.8,9494.0,108.386,108.4457,108.2665,108.2964,9494.0
2023-10-11 14:30:00,108.79,108.97,108.68,108.72,12121.0,108.2864,108.4656,108.1769,108.2167,12121.0
2023-10-11 15:00:00,108.72,108.92,108.63,108.87,17620.0,108.2167,108.4158,108.1272,108.3661,17620.0
2023-10-11 15:30:00,108.85,109.12,108.73,108.95,60198.0,108.3461,108.6149,108.2267,108.4457,60198.0
2023-10-12 09:30:00,108.47,108.92,106.79,107.09,31791.0,107.9679,108.4158,106.2957,106.5943,31791.0
2023-10-12 10:00:00,107.02,107.86,106.94,107.67,25628.0,106.5246,107.3607,106.445,107.1716,25628.0
2023-10-12 10:30:00,107.83,108.26,107.53,108.15,8077.0,107.3309,107.7589,107.0323,107.6494,8077.0
2023-10-12 11:00:00,108.12,108.18,107.87,107.92,6232.0,107.6195,107.6792,107.3707,107.4204,6232.0
2023-10-12 11:30:00,107.72,107.86,107.49,107.49,11795.0,107.2214,107.3607,106.9924,106.9924,11795.0
2023-10-12 12:00:00,107.5,107.64,107.43,107.56,16218.0,107.0024,107.1417,106.9327,107.0621,16218.0
2023-10-12 12:30:00,107.54,107.54,106.92,107.05,11272.0,107.0422,107.0422,106.4251,106.5545,11272.0
2023-10-12 13:00:00,107.06,107.07,106.25,106.25,14907.0,106.5644,106.5744,105.7582,105.7582,14907.0
2023-10-12 13:30:00,106.19,106.33,105.99,106.06,15704.0,105.6985,105.8378,105.4994,105.5691,15704.0
2023-10-12 14:00:00,106.02,106.52,105.67,106.5,14131.0,105.5292,106.0269,105.1809,106.007,14131.0
2023-10-12 14:30:00,106.53,106.57,106.3,106.41,13227.0,106.0369,106.0767,105.8079,105.9174,13227.0
2023-10-12 15:00:00,106.43,106.43,104.09,105.07,76704.0,105.9373,105.9373,103.6082,104.5836,76704.0
2023-10-12 15:30:00,105.13,105.77,105.13,105.56,143264.0,104.6434,105.2804,104.6434,105.0714,143264.0
2023-10-13 09:30:00,105.16,106.18,104.42,106.01,6557.0,104.6732,105.6885,103.9367,105.5193,6557.0
2023-10-13 10:00:00,106.1,106.32,105.63,105.97,41065.0,105.6089,105.8279,105.141,105.4795,41065.0
2023-10-13 10:30:00,105.94,106.09,105.11,105.14,5365.0,105.4496,105.5989,104.6235,104.6533,5365.0
2023-10-13 11:00:00,105.11,105.32,104.79,105.04,10444.0,104.6235,104.8325,104.3049,104.5538,10444.0
2023-10-13 11:30:00,105.07,105.26,104.73,104.73,4678.0,104.5836,104.7728,104.2452,104.2452,4678.0
2023-10-13 12:00:00,104.82,105.4,104.79,105.33,13562.0,104.3348,104.9121,104.3049,104.8424,13562.0
2023-10-13 12:30:00,105.32,105.51,105.15,105.26,9963.0,104.8325,105.0216,104.6633,104.7728,9963.0
2023-10-13 13:00:00,105.32,105.46,105.2,105.31,18212.0,104.8325,104.9718,104.713,104.8225,18212.0
2023-10-13 13:30:00,105.31,105.77,105.15,105.51,11979.0,104.8225,105.2804,104.6633,105.0216,11979.0
2023-10-13 14:00:00,105.51,105.55,105.34,105.44,11520.0,105.0216,105.0614,104.8524,104.9519,11520.0
2023-10-13 14:30:00,105.38,105.55,105.23,105.5,11372.0,104.8922,105.0614,104.7429,105.0117,11372.0
2023-10-13 15:00:00,105.45,105.66,105.36,105.36,28617.0,104.9619,105.1709,104.8723,104.8723,28617.0
2023-10-13 15:30:00,105.38,105.84,105.35,105.84,87952.0,104.8922,105.3501,104.8623,105.3501,87952.0
2023-10-16 09:30:00,106.67,107.03,104.87,106.84,21442.0,106.1762,106.5346,104.3846,106.3454,21442.0
2023-10-16 10:00:00,106.7,106.71,105.83,106.37,17023.0,106.2061,106.2161,105.3401,105.8776,17023.0
2023-10-16 10:30:00,106.37,106.72,106.16,106.57,15827.0,105.8776,106.226,105.6686,106.0767,15827.0
2023-10-16 11:00:00,106.63,106.92,106.5,106.92,7123.0,106.1364,106.4251,106.007,106.4251,7123.0
2023-10-16 11:30:00,106.84,106.94,106.52,106.87,5095.0,106.3454,106.445,106.0269,106.3753,5095.0
2023-10-16 12:00:00,106.94,107.45,106.94,107.35,12716.0,106.445,106.9526,106.445,106.8531,12716.0
2023-10-16 12:30:00,107.4,107.51,107.07,107.25,6324.0,106.9029,107.0123,106.5744,106.7536,6324.0
2023-10-16 13:00:00,107.27,107.62,107.01,107.41,14442.0,106.7735,107.1218,106.5147,106.9128,14442.0
2023-10-16 13:30:00,107.4,107.59,107.3,107.47,12940.0,106.9029,107.092,106.8033,106.9725,12940.0
2023-10-16 14:00:00,107.45,107.46,106.94,106.94,18693.0,106.9526,106.9626,106.445,106.445,18693.0
2023-10-16 14:30:00,107.0,107.05,106.62,106.63,23174.0,106.5047,106.5545,106.1265,106.1364,23174.0
2023-10-16 15:00:00,106.69,106.91,106.55,106.86,28210.0,106.1961,106.4151,106.0568,106.3654,28210.0
2023-10-16 15:30:00,106.88,106.91,106.32,106.54,110551.0,106.3853,106.4151,105.8279,106.0468,110551.0
2023-10-17 09:30:00,104.63,104.96,103.86,103.9,40132.0,104.1457,104.4742,103.3792,103.4191,40132.0
2023-10-17 10:00:00,104.06,105.13,103.69,104.77,19714.0,103.5783,104.6434,103.21,104.285,19714.0
2023-10-17 10:30:00,104.68,104.86,104.44,104.7,9988.0,104.1954,104.3746,103.9566,104.2154,9988.0
2023-10-17 11:00:00,104.68,105.83,104.67,105.77,9346.0,104.1954,105.3401,104.1855,105.2804,9346.0
2023-10-17 11:30:00,105.77,106.45,105.77,106.33,12901.0,105.2804,105.9573,105.2804,105.8378,12901.0
2023-10-17 12:00:00,106.3,106.48,106.12,106.2,10243.0,105.8079,105.9871,105.6288,105.7084,10243.0
2023-10-17 12:30:00,106.23,106.24,105.63,105.68,10958.0,105.7383,105.7482,105.141,105.1908,10958.0
2023-10-17 13:00:00,105.75,105.94,105.65,105.73,5990.0,105.2605,105.4496,105.161,105.2406,5990.0
2023-10-17 13:30:00,105.69,105.76,105.28,105.32,9876.0,105.2008,105.2704,104.7927,104.8325,9876.0
2023-10-17 14:00:00,105.39,105.63,105.23,105.63,4600.0,104.9022,105.141,104.7429,105.141,4600.0
2023-10-17 14:30:00,105.5,105.66,105.29,105.3,5788.0,105.0117,105.1709,104.8026,104.8126,5788.0
2023-10-17 15:00:00,105.43,105.8,105.35,105.73,7505.0,104.942,105.3103,104.8623,105.2406,7505.0
2023-10-17 15:30:00,105.69,105.73,105.4,105.64,63526.0,105.2008,105.2406,104.9121,105.151,63526.0
2023-10-18 09:30:00,104.5,104.5,103.07,103.25,11819.0,104.0163,104.0163,102.5929,102.7721,11819.0
2023-10-18 10:00:00,103.15,103.7,102.81,103.29,13912.0,102.6725,103.22,102.3341,102.8119,13912.0
2023-10-18 10:30:00,103.09,103.54,103.0,103.04,6567.0,102.6128,103.0607,102.5232,102.563,6567.0
2023-10-18 11:00:00,103.07,103.32,102.85,102.92,46342.0,102.5929,102.8417,102.3739,102.4436,46342.0
2023-10-18 11:30:00,102.83,102.99,102.42,102.45,8745.0,102.354,102.5133,101.9459,101.9758,8745.0
2023-10-18 12:00:00,102.44,102.83,102.33,102.6,15550.0,101.9658,102.354,101.8563,102.1251,15550.0
2023-10-18 12:30:00,102.62,102.65,102.31,102.33,4784.0,102.145,102.1748,101.8364,101.8563,4784.0
2023-10-18 13:00:00,102.3,102.84,102.25,102.36,9167.0,101.8265,102.364,101.7767,101.8862,9167.0
2023-10-18 13:30:00,102.38,102.45,101.95,102.4,8145.0,101.9061,101.9758,101.4781,101.926,8145.0
2023-10-18 14:00:00,102.43,102.89,102.42,102.85,19461.0,101.9559,102.4137,101.9459,102.3739,19461.0
2023-10-18 14:30:00,102.82,103.01,102.55,102.99,28814.0,102.3441,102.5332,102.0753,102.5133,28814.0
2023-10-18 15:00:00,102.89,102.91,102.27,102.31,11508.0,102.4137,102.4336,101.7966,101.8364,11508.0
2023-10-18 15:30:00,102.25,102.27,101.49,101.58,125896.0,101.7767,101.7966,101.0202,101.1098,125896.0
2023-10-19 09:30:00,101.61,102.18,100.99,102.14,27164.0,101.2095,101.7772,100.5919,101.7374,27164.0
2023-10-19 10:00:00,102.0,102.27,101.45,101.46,25354.0,101.5979,101.8669,101.0501,101.06,25354.0
2023-10-19 10:30:00,101.51,101.91,101.35,101.39,17486.0,101.1099,101.5083,100.9505,100.9903,17486.0
2023-10-19 11:00:00,101.39,101.88,101.39,101.84,16051.0,100.9903,101.4784,100.9903,101.4386,16051.0
2023-10-19 11:30:00,101.86,102.35,101.76,102.35,9788.0,101.4585,101.9465,101.3589,101.9465,9788.0
2023-10-19 12:00:00,102.25,103.0,102.15,102.25,16531.0,101.8469,102.594,101.7473,101.8469,16531.0
2023-10-19 12:30:00,102.33,102.67,101.8,102.67,74139.0,101.9266,102.2653,101.3987,102.2653,74139.0
2023-10-19 13:00:00,102.78,103.0,102.48,102.7,12401.0,102.3748,102.594,102.076,102.2952,12401.0
2023-10-19 13:30:00,102.83,102.91,101.99,102.32,12865.0,102.4246,102.5043,101.588,101.9167,12865.0
2023-10-19 14:00:00,102.2,102.2,101.86,102.04,12385.0,101.7971,101.7971,101.4585,101.6378,12385.0
2023-10-19 14:30:00,101.95,101.96,101.39,101.52,17872.0,101.5481,101.5581,100.9903,101.1198,17872.0
2023-10-19 15:00:00,101.52,101.63,101.32,101.52,19599.0,101.1198,101.2294,100.9206,101.1198,19599.0
2023-10-19 15:30:00,101.52,101.71,101.06,101.36,97052.0,101.1198,101.3091,100.6616,100.9604,97052.0
2023-10-20 09:30:00,101.73,102.27,101.39,101.46,61866.0,101.329,101.8669,100.9903,101.06,61866.0
2023-10-20 10:00:00,101.34,102.15,101.22,101.99,61406.0,100.9405,101.7473,100.821,101.588,61406.0
2023-10-20 10:30:00,102.0,102.25,101.49,101.63,68784.0,101.5979,101.8469,101.0899,101.2294,68784.0
2023-10-20 11:00:00,101.67,101.92,101.43,101.92,19690.0,101.2692,101.5182,101.0302,101.5182,19690.0
2023-10-20 11:30:00,101.94,102.01,101.7,101.81,10399.0,101.5382,101.6079,101.2991,101.4087,10399.0
2023-10-20 12:00:00,101.78,101.9,101.29,101.64,24132.0,101.3788,101.4983,100.8907,101.2393,24132.0
2023-10-20 12:30:00,101.65,101.69,101.41,101.57,7361.0,101.2493,101.2891,101.0102,101.1696,7361.0
2023-10-20 13:00:00,101.57,102.22,101.41,101.98,17849.0,101.1696,101.8171,101.0102,101.578,17849.0
2023-10-20 13:30:00,101.98,102.25,101.94,102.25,11708.0,101.578,101.8469,101.5382,101.8469,11708.0
2023-10-20 14:00:00,102.24,102.27,101.96,102.12,21070.0,101.837,101.8669,101.5581,101.7174,21070.0
2023-10-20 14:30:00,102.09,102.28,102.07,102.17,15072.0,101.6876,101.8768,101.6676,101.7672,15072.0
2023-10-20 15:00:00,102.21,102.3,101.69,102.02,35915.0,101.8071,101.8967,101.2891,101.6178,35915.0
2023-10-20 15:30:00,101.99,102.15,101.38,101.67,90230.0,101.588,101.7473,100.9804,101.2692,90230.0
2023-10-23 09:30:00,100.99,102.35,100.65,102.35,21810.0,100.5919,101.9465,100.2532,101.9465,21810.0
2023-10-23 10:00:00,102.55,103.32,102.36,103.02,30577.0,102.1458,102.9127,101.9565,102.6139,30577.0
2023-10-23 10:30:00,103.02,103.09,102.47,103.02,21541.0,102.6139,102.6836,102.0661,102.6139,21541.0
2023-10-23 11:00:00,103.07,103.64,102.97,103.3,28535.0,102.6637,103.2315,102.5641,102.8928,28535.0
2023-10-23 11:30:00,103.38,103.67,103.29,103.52,20297.0,102.9725,103.2613,102.8828,103.1119,20297.0
2023-10-23 12:00:00,103.47,103.78,103.32,103.58,20858.0,103.0621,103.3709,102.9127,103.1717,20858.0
2023-10-23 12:30:00,103.59,104.07,103.59,104.07,18502.0,103.1817,103.6598,103.1817,103.6598,18502.0
2023-10-23 13:00:00,104.03,104.1,103.57,103.79,28503.0,103.6199,103.6896,103.1617,103.3809,28503.0
2023-10-23 13:30:00,103.82,104.02,103.4,103.47,30439.0,103.4107,103.61,102.9924,103.0621,30439.0
2023-10-23 14:00:00,103.51,103.51,102.7,102.82,33521.0,103.102,103.102,102.2952,102.4147,33521.0
2023-10-23 14:30:00,102.82,102.83,102.42,102.62,22460.0,102.4147,102.4246,102.0163,102.2155,22460.0
2023-10-23 15:00:00,102.65,102.65,102.07,102.25,29608.0,102.2454,102.2454,101.6676,101.8469,29608.0
2023-10-23 15:30:00,102.2,102.55,102.19,102.3,113549.0,101.7971,102.1458,101.7872,101.8967,113549.0
2023-10-24 09:30:00,101.21,102.46,100.75,102.4,16726.0,100.811,102.0561,100.3528,101.9963,16726.0
2023-10-24 10:00:00,102.69,102.69,102.21,102.42,16233.0,102.2852,102.2852,101.8071,102.0163,16233.0
2023-10-24 10:30:00,102.43,102.43,102.13,102.27,47490.0,102.0262,102.0262,101.7274,101.8669,47490.0
2023-10-24 11:00:00,102.26,102.72,102.19,102.44,51215.0,101.8569,102.3151,101.7872,102.0362,51215.0
2023-10-24 11:30:00,102.49,102.8,102.49,102.65,12822.0,102.086,102.3948,102.086,102.2454,12822.0
2023-10-24 12:00:00,102.73,102.81,102.42,102.44,15451.0,102.325,102.4047,102.0163,102.0362,15451.0
2023-10-24 12:30:00,102.42,102.42,101.71,101.83,29608.0,102.0163,102.0163,101.3091,101.4286,29608.0
2023-10-24 13:00:00,101.9,102.13,101.76,102.04,15415.0,101.4983,101.7274,101.3589,101.6378,15415.0
2023-10-24 13:30:00,102.12,102.24,101.86,102.01,12339.0,101.7174,101.837,101.4585,101.6079,12339.0
2023-10-24 14:00:00,101.98,102.12,101.72,101.82,15818.0,101.578,101.7174,101.319,101.4186,15818.0
2023-10-24 14:30:00,101.88,102.2,101.85,102.13,18062.0,101.4784,101.7971,101.4485,101.7274,18062.0
2023-10-24 15:00:00,102.11,102.54,102.03,102.46,23950.0,101.7075,102.1358,101.6278,102.0561,23950.0
2023-10-24 15:30:00,102.46,102.46,101.86,101.88,86539.0,102.0561,102.0561,101.4585,101.4784,86539.0
2023-10-25 09:30:00,100.19,100.19,96.7,97.24,40289.0,99.7951,99.7951,96.3188,96.8567,40289.0
2023-10-25 10:00:00,96.98,98.12,96.83,98.12,32354.0,96.5977,97.7332,96.4483,97.7332,32354.0
2023-10-25 10:30:00,98.18,99.48,98.13,99.24,50319.0,97.793,99.0879,97.7432,98.8488,50319.0
2023-10-25 11:00:00,99.2,99.76,99.2,99.73,14333.0,98.809,99.3668,98.809,99.3369,14333.0
2023-10-25 11:30:00,99.77,100.1,99.56,99.56,13933.0,99.3767,99.7054,99.1675,99.1675,13933.0
2023-10-25 12:00:00,99.5,99.58,99.27,99.53,9188.0,99.1078,99.1875,98.8787,99.1377,9188.0
2023-10-25 12:30:00,99.57,100.24,99.57,99.85,11723.0,99.1775,99.8449,99.1775,99.4564,11723.0
2023-10-25 13:00:00,99.89,100.32,99.89,99.94,21075.0,99.4962,99.9245,99.4962,99.546,21075.0
2023-10-25 13:30:00,99.84,100.07,99.64,99.65,14707.0,99.4464,99.6755,99.2472,99.2572,14707.0
2023-10-25 14:00:00,99.48,99.85,99.48,99.76,14146.0,99.0879,99.4564,99.0879,99.3668,14146.0
2023-10-25 14:30:00,99.69,100.15,99.52,100.06,18961.0,99.297,99.7552,99.1277,99.6656,18961.0
2023-10-25 15:00:00,100.02,100.16,99.51,99.94,37563.0,99.6257,99.7652,99.1177,99.546,37563.0
2023-10-25 15:30:00,99.97,100.18,99.54,99.7,101143.0,99.5759,99.7851,99.1476,99.307,101143.0
2023-10-26 09:30:00,99.42,101.0,99.42,100.34,27718.0,99.0281,100.6019,99.0281,99.9445,27718.0
2023-10-26 10:00:00,100.15,100.35,99.36,99.5,43649.0,99.7552,99.9544,98.9683,99.1078,43649.0
2023-10-26 10:30:00,99.49,100.28,99.16,100.17,36200.0,99.0978,99.8847,98.7691,99.7751,36200.0
2023-10-26 11:00:00,100.26,100.48,99.76,100.19,15505.0,99.8648,100.0839,99.3668,99.7951,15505.0
2023-10-26 11:30:00,100.2,100.33,99.87,99.88,12260.0,99.805,99.9345,99.4763,99.4863,12260.0
2023-10-26 12:00:00,99.83,99.85,99.09,99.18,15539.0,99.4365,99.4564,98.6994,98.789,15539.0
2023-10-26 12:30:00,99.1,99.36,98.93,99.09,41444.0,98.7094,98.9683,98.54,98.6994,41444.0
2023-10-26 13:00:00,99.08,99.39,99.0,99.08,31485.0,98.6894,98.9982,98.6097,98.6894,31485.0
2023-10-26 13:30:00,99.13,99.57,99.05,99.35,64165.0,98.7392,99.1775,98.6595,98.9584,64165.0
2023-10-26 14:00:00,99.4,99.66,99.28,99.36,29452.0,99.0082,99.2671,98.8886,98.9683,29452.0
2023-10-26 14:30:00,99.41,99.57,99.28,99.43,119088.0,99.0181,99.1775,98.8886,99.0381,119088.0
2023-10-26 15:00:00,99.45,99.64,98.75,98.76,33743.0,99.058,99.2472,98.3607,98.3707,33743.0
2023-10-26 15:30:00,98.73,98.97,98.5,98.95,99613.0,98.3408,98.5799,98.1117,98.5599,99613.0
2023-10-27 09:30:00,99.41,100.0,97.51,98.09,38730.0,99.0181,99.6058,97.1256,97.7033,38730.0
2023-10-27 10:00:00,98.04,98.34,97.77,98.19,62376.0,97.6535,97.9523,97.3846,97.8029,62376.0
2023-10-27 10:30:00,98.27,98.97,98.1,98.94,30697.0,97.8826,98.5799,97.7133,98.55,30697.0
2023-10-27 11:00:00,99.0,99.21,98.66,98.78,67348.0,98.6097,98.8189,98.2711,98.3906,67348.0
2023-10-27 11:30:00,98.69,98.69,98.09,98.19,32325.0,98.301,98.301,97.7033,97.8029,32325.0
2023-10-27 12:00:00,98.19,98.49,98.12,98.33,31914.0,97.8029,98.1018,97.7332,97.9424,31914.0
2023-10-27 12:30:00,98.44,98.44,97.93,98.28,107517.0,98.052,98.052,97.544,97.8926,107517.0
2023-10-27 13:00:00,98.28,98.39,97.7,97.7,35292.0,97.8926,98.0022,97.3149,97.3149,35292.0
2023-10-27 13:30:00,97.74,98.23,97.69,98.15,148860.0,97.3547,97.8428,97.3049,97.7631,148860.0
2023-10-27 14:00:00,98.13,98.21,97.63,97.72,113744.0,97.7432,97.8229,97.2451,97.3348,113744.0
2023-10-27 14:30:00,97.73,98.03,97.7,97.82,103665.0,97.3448,97.6436,97.3149,97.4344,103665.0
2023-10-27 15:00:00,97.81,97.97,97.52,97.97,219910.0,97.4244,97.5838,97.1356,97.5838,219910.0
2023-10-27 15:30:00,97.94,97.99,97.27,97.87,387008.0,97.5539,97.6037,96.8866,97.4842,387008.0
2023-10-30 09:30:00,81.01,84.33,80.73,81.72,622119.0,80.6907,83.9976,80.4118,81.3979,622119.0
2023-10-30 10:00:00,81.73,81.73,79.67,79.93,396957.0,81.4078,81.4078,79.3559,79.6149,396957.0
2023-10-30 10:30:00,80.01,80.45,79.5,80.0,127575.0,79.6946,80.1329,79.1866,79.6846,127575.0
2023-10-30 11:00:00,80.06,80.77,79.77,80.61,110629.0,79.7444,80.4516,79.4555,80.2922,110629.0
2023-10-30 11:30:00,80.65,82.68,80.65,81.64,184830.0,80.3321,82.3541,80.3321,81.3182,184830.0
2023-10-30 12:00:00,81.66,82.92,81.13,82.46,113826.0,81.3381,82.5931,80.8102,82.1349,113826.0
2023-10-30 12:30:00,82.45,82.92,81.53,82.84,185478.0,82.125,82.5931,81.2086,82.5134,185478.0
2023-10-30 13:00:00,82.78,83.92,82.43,83.86,151972.0,82.4537,83.5892,82.1051,83.5294,151972.0
2023-10-30 13:30:00,83.86,84.83,83.11,84.47,179366.0,83.5294,84.4956,82.7824,84.137,179366.0
2023-10-30 14:00:00,84.44,84.44,83.46,83.51,96856.0,84.1071,84.1071,83.131,83.1808,96856.0
2023-10-30 14:30:00,83.51,84.36,83.27,83.47,127538.0,83.1808,84.0275,82.9418,83.141,127538.0
2023-10-30 15:00:00,83.48,83.87,83.3,83.66,131758.0,83.1509,83.5394,82.9716,83.3302,131758.0
2023-10-30 15:30:00,83.63,83.66,81.94,82.08,553326.0,83.3003,83.3302,81.617,81.7564,553326.0
2023-10-31 09:30:00,82.48,85.0,81.79,82.23,125452.0,82.1549,84.6649,81.4676,81.9059,125452.0
2023-10-31 10:00:00,82.24,83.67,82.14,82.85,162512.0,81.9158,83.3402,81.8162,82.5234,162512.0
2023-10-31 10:30:00,82.81,83.09,82.17,82.32,97645.0,82.4836,82.7625,81.8461,81.9955,97645.0
2023-10-31 11:00:00,82.41,82.45,81.38,81.58,75993.0,82.0851,82.125,81.0592,81.2584,75993.0
2023-10-31 11:30:00,81.57,82.01,81.39,82.01,44138.0,81.2485,81.6867,81.0692,81.6867,44138.0
2023-10-31 12:00:00,82.01,82.14,81.27,81.33,45047.0,81.6867,81.8162,80.9496,81.0094,45047.0
2023-10-31 12:30:00,81.33,81.79,80.97,81.49,80875.0,81.0094,81.4676,80.6508,81.1688,80875.0
2023-10-31 13:00:00,81.59,81.92,81.55,81.7,62030.0,81.2684,81.5971,81.2285,81.3779,62030.0
2023-10-31 13:30:00,81.66,82.01,81.54,81.82,47036.0,81.3381,81.6867,81.2186,81.4975,47036.0
2023-10-31 14:00:00,81.81,82.2,81.61,82.2,42743.0,81.4875,81.876,81.2883,81.876,42743.0
2023-10-31 14:30:00,82.18,82.32,81.9,81.93,61646.0,81.856,81.9955,81.5772,81.607,61646.0
2023-10-31 15:00:00,81.98,82.3,81.87,82.26,76553.0,81.6568,81.9756,81.5473,81.9357,76553.0
2023-10-31 15:30:00,82.22,83.0,82.09,82.84,321653.0,81.8959,82.6728,81.7664,82.5134,321653.0
2023-11-01 09:30:00,83.7,83.7,81.18,82.17,72613.0,83.3701,83.3701,80.86,81.8461,72613.0
2023-11-01 10:00:00,82.23,82.54,81.84,82.12,63652.0,81.9059,82.2146,81.5174,81.7963,63652.0
2023-11-01 10:30:00,82.13,82.92,81.97,82.31,86797.0,81.8062,82.5931,81.6469,81.9855,86797.0
2023-11-01 11:00:00,82.27,82.38,81.91,82.12,86816.0,81.9457,82.0553,81.5871,81.7963,86816.0
2023-11-01 11:30:00,82.13,82.51,82.12,82.39,87769.0,81.8062,82.1847,81.7963,82.0652,87769.0
2023-11-01 12:00:00,82.42,82.46,82.08,82.2,90389.0,82.0951,82.1349,81.7564,81.876,90389.0
2023-11-01 12:30:00,82.28,82.39,81.83,82.1,54133.0,81.9557,82.0652,81.5074,81.7764,54133.0
2023-11-01 13:00:00,82.1,82.19,81.58,81.96,43640.0,81.7764,81.866,81.2584,81.6369,43640.0
2023-11-01 13:30:00,81.98,82.07,81.83,81.88,77685.0,81.6568,81.7465,81.5074,81.5572,77685.0
2023-11-01 14:00:00,81.94,82.14,81.78,82.13,67549.0,81.617,81.8162,81.4576,81.8062,67549.0
2023-11-01 14:30:00,82.15,82.51,81.82,82.43,59652.0,81.8262,82.1847,81.4975,82.1051,59652.0
2023-11-01 15:00:00,82.46,82.8,82.39,82.59,50929.0,82.1349,82.4736,82.0652,82.2644,50929.0
2023-11-01 15:30:00,82.58,83.01,82.43,82.58,192334.0,82.2545,82.6828,82.1051,82.2545,192334.0
2023-11-02 09:30:00,83.61,84.21,83.19,83.23,34136.0,83.2804,83.878,82.8621,82.9019,34136.0
2023-11-02 10:00:00,83.17,83.85,82.93,83.41,72789.0,82.8421,83.5195,82.6031,83.0812,72789.0
2023-11-02 10:30:00,83.42,83.89,83.36,83.57,36958.0,83.0912,83.5593,83.0314,83.2406,36958.0
2023-11-02 11:00:00,83.59,84.18,83.5,83.99,28802.0,83.2605,83.8482,83.1708,83.6589,28802.0
2023-11-02 11:30:00,83.96,84.4,83.93,84.18,46135.0,83.629,84.0673,83.5992,83.8482,46135.0
2023-11-02 12:00:00,84.06,84.24,84.02,84.18,17343.0,83.7286,83.9079,83.6888,83.8482,17343.0
2023-11-02 12:30:00,84.17,84.39,83.95,84.34,11626.0,83.8382,84.0573,83.6191,84.0075,11626.0
2023-11-02 13:00:00,84.34,84.48,84.15,84.2,18902.0,84.0075,84.147,83.8183,83.8681,18902.0
2023-11-02 13:30:00,84.21,84.35,84.04,84.34,24907.0,83.878,84.0175,83.7087,84.0075,24907.0
2023-11-02 14:00:00,84.33,84.33,83.94,84.12,25068.0,83.9976,83.9976,83.6091,83.7884,25068.0
2023-11-02 14:30:00,84.17,84.17,83.7,83.75,67424.0,83.8382,83.8382,83.3701,83.4199,67424.0
2023-11-02 15:00:00,83.79,84.39,83.79,84.2,21593.0,83.4597,84.0573,83.4597,83.8681,21593.0
2023-11-02 15:30:00,84.19,84.44,83.88,83.93,189754.0,83.8581,84.1071,83.5493,83.5992,189754.0
2023-11-03 09:30:00,86.28,87.34,85.49,87.34,17717.0,85.9399,86.9957,85.153,86.9957,17717.0
2023-11-03 10:00:00,87.38,88.01,87.27,87.84,67032.0,87.0356,87.6631,86.926,87.4937,67032.0
2023-11-03 10:30:00,87.84,87.9,86.8,86.98,43485.0,87.4937,87.5535,86.4578,86.6371,43485.0
2023-11-03 11:00:00,86.98,87.91,86.97,87.83,55664.0,86.6371,87.5635,86.6272,87.4838,55664.0
2023-11-03 11:30:00,87.89,88.18,87.84,88.07,22477.0,87.5435,87.8324,87.4937,87.7228,22477.0
2023-11-03 12:00:00,88.14,88.54,88.07,88.51,15384.0,87.7926,88.191,87.7228,88.1611,15384.0
2023-11-03 12:30:00,88.55,88.58,88.23,88.42,13415.0,88.2009,88.2308,87.8822,88.0715,13415.0
2023-11-03 13:00:00,88.4,88.48,87.82,87.91,14849.0,88.0515,88.1312,87.4738,87.5635,14849.0
2023-11-03 13:30:00,87.92,87.97,87.59,87.76,41360.0,87.5734,87.6232,87.2447,87.4141,41360.0
2023-11-03 14:00:00,87.72,88.05,87.63,88.01,22659.0,87.3742,87.7029,87.2846,87.6631,22659.0
2023-11-03 14:30:00,88.03,88.68,87.96,88.66,32175.0,87.683,88.3304,87.6133,88.3105,32175.0
2023-11-03 15:00:00,88.64,88.83,88.52,88.75,43793.0,88.2906,88.4798,88.1711,88.4002,43793.0
2023-11-03 15:30:00,88.73,88.84,88.12,88.14,189830.0,88.3802,88.4898,87.7726,87.7926,189830.0
2023-11-06 09:30:00,87.85,87.92,86.86,87.66,49685.0,87.5037,87.5734,86.5176,87.3144,49685.0
2023-11-06 10:00:00,87.69,87.76,87.1,87.18,31892.0,87.3443,87.4141,86.7567,86.8363,31892.0
2023-11-06 10:30:00,87.19,87.19,86.55,86.88,38772.0,86.8463,86.8463,86.2088,86.5375,38772.0
2023-11-06 11:00:00,86.93,87.15,85.79,86.04,34244.0,86.5873,86.8065,85.4518,85.7008,34244.0
2023-11-06 11:30:00,86.05,86.08,85.62,85.92,70962.0,85.7108,85.7407,85.2825,85.5813,70962.0
2023-11-06 12:00:00,86.0,86.05,85.75,85.92,39263.0,85.661,85.7108,85.412,85.5813,39263.0
2023-11-06 12:30:00,85.9,86.01,85.79,85.91,17322.0,85.5614,85.671,85.4518,85.5713,17322.0
2023-11-06 13:00:00,85.93,86.0,85.37,85.45,33625.0,85.5913,85.661,85.0335,85.1132,33625.0
2023-11-06 13:30:00,85.39,85.75,85.37,85.48,21156.0,85.0534,85.412,85.0335,85.143,21156.0
2023-11-06 14:00:00,85.52,85.67,85.25,85.29,17966.0,85.1829,85.3323,84.9139,84.9538,17966.0
2023-11-06 14:30:00,85.26,85.68,85.23,85.58,40079.0,84.9239,85.3423,84.894,85.2426,40079.0
2023-11-06 15:00:00,85.58,86.2,85.58,85.88,50407.0,85.2426,85.8602,85.2426,85.5415,50407.0
2023-11-06 15:30:00,85.86,85.86,85.42,85.57,161463.0,85.5215,85.5215,85.0833,85.2327,161463.0
2023-11-07 09:30:00,85.22,86.34,84.9,86.2,34998.0,84.8841,85.9997,84.5653,85.8602,34998.0
2023-11-07 10:00:00,86.1,87.03,85.9,87.01,43703.0,85.7606,86.6869,85.5614,86.667,43703.0
2023-11-07 10:30:00,87.05,87.9,86.8,87.05,47700.0,86.7069,87.5535,86.4578,86.7069,47700.0
2023-11-07 11:00:00,87.02,87.15,86.49,86.56,51980.0,86.677,86.8065,86.1491,86.2188,51980.0
2023-11-07 11:30:00,86.56,86.69,86.27,86.31,44202.0,86.2188,86.3483,85.9299,85.9698,44202.0
2023-11-07 12:00:00,86.33,86.41,86.02,86.05,14475.0,85.9897,86.0694,85.6809,85.7108,14475.0
2023-11-07 12:30:00,86.02,86.03,85.76,85.95,16491.0,85.6809,85.6909,85.4219,85.6112,16491.0
2023-11-07 13:00:00,85.9,85.97,85.65,85.89,27787.0,85.5614,85.6311,85.3124,85.5514,27787.0
2023-11-07 13:30:00,85.98,86.05,85.45,85.47,12657.0,85.6411,85.7108,85.1132,85.1331,12657.0
2023-11-07 14:00:00,85.49,85.68,85.4,85.42,21195.0,85.153,85.3423,85.0634,85.0833,21195.0
2023-11-07 14:30:00,85.44,85.49,85.26,85.27,29113.0,85.1032,85.153,84.9239,84.9339,29113.0
2023-11-07 15:00:00,85.29,85.63,85.21,85.63,31201.0,84.9538,85.2924,84.8741,85.2924,31201.0
2023-11-07 15:30:00,85.6,85.61,85.09,85.39,152851.0,85.2626,85.2725,84.7546,85.0534,152851.0
2023-11-08 09:30:00,85.75,86.4,84.66,85.18,22105.0,85.412,86.0594,84.3263,84.8442,22105.0
2023-11-08 10:00:00,85.23,85.29,84.43,84.55,19073.0,84.894,84.9538,84.0972,84.2167,19073.0
2023-11-08 10:30:00,84.49,84.7,83.92,83.96,22765.0,84.1569,84.3661,83.5892,83.629,22765.0
2023-11-08 11:00:00,84.02,84.34,83.85,84.07,23510.0,83.6888,84.0075,83.5195,83.7386,23510.0
2023-11-08 11:30:00,84.03,84.11,83.63,83.87,24014.0,83.6988,83.7784,83.3003,83.5394,24014.0
2023-11-08 12:00:00,83.88,83.94,83.73,83.8,15023.0,83.5493,83.6091,83.3999,83.4697,15023.0
2023-11-08 12:30:00,83.8,84.36,83.75,84.26,55479.0,83.4697,84.0275,83.4199,83.9279,55479.0
2023-11-08 13:00:00,84.24,84.75,84.18,84.59,17678.0,83.9079,84.4159,83.8482,84.2565,17678.0
2023-11-08 13:30:00,84.59,84.69,84.39,84.69,14856.0,84.2565,84.3562,84.0573,84.3562,14856.0
2023-11-08 14:00:00,84.66,84.67,84.5,84.53,15205.0,84.3263,84.3362,84.1669,84.1968,15205.0
2023-11-08 14:30:00,84.54,85.1,84.54,84.88,30661.0,84.2067,84.7645,84.2067,84.5454,30661.0
2023-11-08 15:00:00,84.87,85.1,84.87,85.01,29916.0,84.5354,84.7645,84.5354,84.6749,29916.0
2023-11-08 15:30:00,84.99,85.39,84.99,85.18,97488.0,84.655,85.0534,84.655,84.8442,97488.0
2023-11-09 09:30:00,85.24,85.39,84.08,85.02,49302.0,84.904,85.0534,83.7486,84.6849,49302.0
2023-11-09 10:00:00,85.1,85.44,84.88,85.04,85579.0,84.7645,85.1032,84.5454,84.7048,85579.0
2023-11-09 10:30:00,85.13,85.13,84.91,85.0,29594.0,84.7944,84.7944,84.5753,84.6649,29594.0
2023-11-09 11:00:00,85.0,85.22,84.98,85.09,25276.0,84.6649,84.8841,84.645,84.7546,25276.0
2023-11-09 11:30:00,85.12,85.18,84.7,84.7,30105.0,84.7845,84.8442,84.3661,84.3661,30105.0
2023-11-09 12:00:00,84.75,85.07,84.65,84.75,28650.0,84.4159,84.7347,84.3163,84.4159,28650.0
2023-11-09 12:30:00,84.79,85.13,84.67,85.01,27841.0,84.4558,84.7944,84.3362,84.6749,27841.0
2023-11-09 13:00:00,85.01,85.15,84.69,84.84,60049.0,84.6749,84.8143,84.3562,84.5056,60049.0
2023-11-09 13:30:00,84.84,84.97,84.5,84.67,52465.0,84.5056,84.6351,84.1669,84.3362,52465.0
2023-11-09 14:00:00,84.65,84.72,84.5,84.58,59840.0,84.3163,84.386,84.1669,84.2466,59840.0
2023-11-09 14:30:00,84.58,84.79,84.5,84.75,55698.0,84.2466,84.4558,84.1669,84.4159,55698.0
2023-11-09 15:00:00,84.73,84.84,84.23,84.26,75669.0,84.396,84.5056,83.898,83.9279,75669.0
2023-11-09 15:30:00,84.27,84.34,83.89,84.22,209873.0,83.9378,84.0075,83.5593,83.888,209873.0
2023-11-10 09:30:00,83.69,84.01,82.38,82.48,49107.0,83.3601,83.6788,82.0553,82.1549,49107.0
2023-11-10 10:00:00,82.58,83.01,82.17,82.31,43190.0,82.2545,82.6828,81.8461,81.9855,43190.0
2023-11-10 10:30:00,82.2,82.83,82.2,82.73,33592.0,81.876,82.5035,81.876,82.4039,33592.0
2023-11-10 11:00:00,82.64,82.86,82.34,82.5,29332.0,82.3142,82.5334,82.0154,82.1748,29332.0
2023-11-10 11:30:00,82.55,82.98,82.47,82.79,22376.0,82.2246,82.6529,82.1449,82.4636,22376.0
2023-11-10 12:00:00,82.79,83.44,82.78,83.44,22870.0,82.4636,83.1111,82.4537,83.1111,22870.0
2023-11-10 12:30:00,83.41,83.68,83.28,83.65,22998.0,83.0812,83.3501,82.9517,83.3203,22998.0
2023-11-10 13:00:00,83.67,83.93,83.47,83.75,26130.0,83.3402,83.5992,83.141,83.4199,26130.0
2023-11-10 13:30:00,83.77,84.17,83.75,84.01,27478.0,83.4398,83.8382,83.4199,83.6788,27478.0
2023-11-10 14:00:00,84.02,84.09,83.78,83.86,18034.0,83.6888,83.7585,83.4497,83.5294,18034.0
2023-11-10 14:30:00,83.87,84.19,83.84,83.97,20420.0,83.5394,83.8581,83.5095,83.639,20420.0
2023-11-10 15:00:00,83.94,84.33,83.94,84.28,28508.0,83.6091,83.9976,83.6091,83.9478,28508.0
2023-11-10 15:30:00,84.25,84.6,84.18,84.51,102527.0,83.9179,84.2665,83.8482,84.1769,102527.0
2023-11-13 09:30:00,83.94,84.59,82.74,83.77,61781.0,83.6091,84.2565,82.4138,83.4398,61781.0
2023-11-13 10:00:00,83.7,84.12,83.43,84.09,65467.0,83.3701,83.7884,83.1011,83.7585,65467.0
2023-11-13 10:30:00,84.1,84.24,83.91,84.16,28096.0,83.7685,83.9079,83.5792,83.8282,28096.0
2023-11-13 11:00:00,84.14,84.61,84.1,84.48,29000.0,83.8083,84.2765,83.7685,84.147,29000.0
2023-11-13 11:30:00,84.5,84.62,84.08,84.12,17451.0,84.1669,84.2864,83.7486,83.7884,17451.0
2023-11-13 12:00:00,84.09,84.26,83.84,83.9,65060.0,83.7585,83.9279,83.5095,83.5693,65060.0
2023-11-13 12:30:00,83.91,84.01,83.55,83.6,105840.0,83.5792,83.6788,83.2206,83.2705,105840.0
2023-11-13 13:00:00,83.6,83.83,83.46,83.73,33302.0,83.2705,83.4995,83.131,83.3999,33302.0
2023-11-13 13:30:00,83.69,83.78,83.49,83.63,32047.0,83.3601,83.4497,83.1609,83.3003,32047.0
2023-11-13 14:00:00,83.67,83.7,83.24,83.44,107317.0,83.3402,83.3701,82.9119,83.1111,107317.0
2023-11-13 14:30:00,83.44,83.9,83.42,83.63,253808.0,83.1111,83.5693,83.0912,83.3003,253808.0
2023-11-13 15:00:00,83.63,83.93,83.61,83.9,58676.0,83.3003,83.5992,83.2804,83.5693,58676.0
2023-11-13 15:30:00,83.87,84.05,83.64,84.03,190034.0,83.5394,83.7187,83.3103,83.6988,190034.0
2023-11-14 09:30:00,86.15,87.92,86.15,87.92,31684.0,85.8104,87.5734,85.8104,87.5734,31684.0
2023-11-14 10:00:00,87.79,87.94,87.26,87.67,13635.0,87.4439,87.5933,86.916,87.3244,13635.0
2023-11-14 10:30:00,87.67,88.22,87.67,88.14,9151.0,87.3244,87.8722,87.3244,87.7926,9151.0
2023-11-14 11:00:00,88.28,88.42,88.07,88.21,15250.0,87.932,88.0715,87.7228,87.8623,15250.0
2023-11-14 11:30:00,88.21,88.27,87.51,87.52,21693.0,87.8623,87.922,87.165,87.175,21693.0
2023-11-14 12:00:00,87.52,87.69,87.25,87.3,11500.0,87.175,87.3443,86.9061,86.9559,11500.0
2023-11-14 12:30:00,87.39,87.59,87.31,87.37,13666.0,87.0455,87.2447,86.9658,87.0256,13666.0
2023-11-14 13:00:00,87.35,87.62,87.33,87.62,13055.0,87.0057,87.2746,86.9857,87.2746,13055.0
2023-11-14 13:30:00,87.63,87.99,87.59,87.78,12057.0,87.2846,87.6431,87.2447,87.434,12057.0
2023-11-14 14:00:00,87.73,87.78,87.57,87.58,12096.0,87.3842,87.434,87.2248,87.2348,12096.0
2023-11-14 14:30:00,87.62,87.89,87.62,87.79,9134.0,87.2746,87.5435,87.2746,87.4439,9134.0
2023-11-14 15:00:00,87.85,88.16,87.79,88.08,17056.0,87.5037,87.8125,87.4439,87.7328,17056.0
2023-11-14 15:30:00,88.06,88.16,87.75,87.85,70890.0,87.7129,87.8125,87.4041,87.5037,70890.0
2023-11-15 09:30:00,88.49,90.2,87.99,89.82,32823.0,88.1412,89.8444,87.6431,89.4659,32823.0
2023-11-15 10:00:00,89.88,90.23,89.59,90.23,18412.0,89.5257,89.8743,89.2368,89.8743,18412.0
2023-11-15 10:30:00,90.24,90.73,90.22,90.58,13415.0,89.8843,90.3723,89.8644,90.2229,13415.0
2023-11-15 11:00:00,90.64,90.64,89.99,90.04,11891.0,90.2827,90.2827,89.6353,89.6851,11891.0
2023-11-15 11:30:00,90.04,90.08,89.51,89.52,6737.0,89.6851,89.7249,89.1572,89.1671,6737.0
2023-11-15 12:00:00,89.61,89.74,89.24,89.58,20134.0,89.2568,89.3862,88.8882,89.2269,20134.0
2023-11-15 12:30:00,89.69,89.92,89.52,89.9,8206.0,89.3364,89.5655,89.1671,89.5456,8206.0
2023-11-15 13:00:00,89.9,89.9,89.56,89.65,11957.0,89.5456,89.5456,89.207,89.2966,11957.0
2023-11-15 13:30:00,89.71,89.82,89.61,89.61,29752.0,89.3564,89.4659,89.2568,89.2568,29752.0
2023-11-15 14:00:00,89.61,89.95,89.42,89.56,23073.0,89.2568,89.5954,89.0675,89.207,23073.0
2023-11-15 14:30:00,89.58,89.7,89.51,89.7,10954.0,89.2269,89.3464,89.1572,89.3464,10954.0
2023-11-15 15:00:00,89.69,89.82,89.5,89.55,12195.0,89.3364,89.4659,89.1472,89.197,12195.0
2023-11-15 15:30:00,89.55,89.65,89.06,89.15,71076.0,89.197,89.2966,88.7089,88.7986,71076.0
2023-11-16 09:30:00,89.09,89.8,88.45,88.5,10108.0,88.7388,89.446,88.1013,88.1511,10108.0
2023-11-16 10:00:00,88.76,89.13,88.57,88.94,35445.0,88.4101,88.7787,88.2209,88.5894,35445.0
2023-11-16 10:30:00,89.0,89.13,88.31,88.31,10823.0,88.6492,88.7787,87.9619,87.9619,10823.0
2023-11-16 11:00:00,88.31,88.4,88.12,88.19,9210.0,87.9619,88.0515,87.7726,87.8424,9210.0
2023-11-16 11:30:00,88.12,88.32,87.81,87.9,8673.0,87.7726,87.9718,87.4639,87.5535,8673.0
2023-11-16 12:00:00,87.94,88.27,87.84,87.91,9084.0,87.5933,87.922,87.4937,87.5635,9084.0
2023-11-16 12:30:00,87.93,88.1,87.91,88.0,7015.0,87.5834,87.7527,87.5635,87.6531,7015.0
2023-11-16 13:00:00,88.03,88.31,87.97,88.15,14479.0,87.683,87.9619,87.6232,87.8025,14479.0
2023-11-16 13:30:00,88.13,88.16,87.86,88.05,11234.0,87.7826,87.8125,87.5137,87.7029,11234.0
2023-11-16 14:00:00,88.0,88.2,87.98,88.2,8032.0,87.6531,87.8523,87.6332,87.8523,8032.0
2023-11-16 14:30:00,88.13,88.32,88.05,88.13,11760.0,87.7826,87.9718,87.7029,87.7826,11760.0
2023-11-16 15:00:00,88.16,88.17,87.84,87.86,15045.0,87.8125,87.8224,87.4937,87.5137,15045.0
2023-11-16 15:30:00,87.85,88.2,87.81,88.2,55169.0,87.5037,87.8523,87.4639,87.8523,55169.0
2023-11-17 09:30:00,89.08,89.08,87.98,88.36,31842.0,88.7289,88.7289,87.6332,88.0117,31842.0
2023-11-17 10:00:00,88.18,88.41,87.96,88.19,8545.0,87.8324,88.0615,87.6133,87.8424,8545.0
2023-11-17 10:30:00,88.14,88.47,88.14,88.43,7045.0,87.7926,88.1213,87.7926,88.0814,7045.0
2023-11-17 11:00:00,88.48,88.49,87.8,87.93,9352.0,88.1312,88.1412,87.4539,87.5834,9352.0
2023-11-17 11:30:00,87.9,88.05,87.69,87.73,6998.0,87.5535,87.7029,87.3443,87.3842,6998.0
2023-11-17 12:00:00,87.72,88.2,87.72,88.07,16434.0,87.3742,87.8523,87.3742,87.7228,16434.0
2023-11-17 12:30:00,88.11,88.2,87.87,88.15,12444.0,87.7627,87.8523,87.5236,87.8025,12444.0
2023-11-17 13:00:00,88.11,88.45,88.06,88.41,10159.0,87.7627,88.1013,87.7129,88.0615,10159.0
2023-11-17 13:30:00,88.43,88.57,88.14,88.33,12130.0,88.0814,88.2209,87.7926,87.9818,12130.0
2023-11-17 14:00:00,88.26,88.39,88.17,88.28,13481.0,87.9121,88.0416,87.8224,87.932,13481.0
2023-11-17 14:30:00,88.26,88.57,88.26,88.34,9179.0,87.9121,88.2209,87.9121,87.9918,9179.0
2023-11-17 15:00:00,88.37,88.4,88.07,88.07,12671.0,88.0216,88.0515,87.7228,87.7228,12671.0
2023-11-17 15:30:00,88.08,88.21,87.93,87.95,80968.0,87.7328,87.8623,87.5834,87.6033,80968.0
2023-11-20 09:30:00,87.97,88.12,87.03,87.42,20336.0,87.6232,87.7726,86.6869,87.0754,20336.0
2023-11-20 10:00:00,87.56,88.07,87.36,87.78,10838.0,87.2148,87.7228,87.0156,87.434,10838.0
2023-11-20 10:30:00,87.7,88.06,87.65,87.71,11715.0,87.3543,87.7129,87.3045,87.3643,11715.0
2023-11-20 11:00:00,87.65,87.71,87.29,87.3,12209.0,87.3045,87.3643,86.9459,86.9559,12209.0
2023-11-20 11:30:00,87.29,87.49,87.15,87.15,8824.0,86.9459,87.1451,86.8065,86.8065,8824.0
2023-11-20 12:00:00,87.13,87.29,87.09,87.09,10968.0,86.7865,86.9459,86.7467,86.7467,10968.0
2023-11-20 12:30:00,87.07,87.07,86.79,86.93,17182.0,86.7268,86.7268,86.4479,86.5873,17182.0
2023-11-20 13:00:00,86.91,87.28,86.9,87.18,18079.0,86.5674,86.9359,86.5574,86.8363,18079.0
2023-11-20 13:30:00,87.2,87.67,87.16,87.6,19876.0,86.8563,87.3244,86.8164,87.2547,19876.0
2023-11-20 14:00:00,87.59,87.7,87.34,87.36,16445.0,87.2447,87.3543,86.9957,87.0156,16445.0
2023-11-20 14:30:00,87.52,87.66,87.35,87.54,21101.0,87.175,87.3144,87.0057,87.1949,21101.0
2023-11-20 15:00:00,87.53,87.98,87.52,87.89,11547.0,87.185,87.6332,87.175,87.5435,11547.0
2023-11-20 15:30:00,87.89,88.13,87.71,88.12,78501.0,87.5435,87.7826,87.3643,87.7726,78501.0
2023-11-21 09:30:00,89.81,90.84,89.05,89.17,22189.0,89.456,90.4819,88.699,88.8185,22189.0
2023-11-21 10:00:00,89.62,90.09,89.37,89.39,12977.0,89.2667,89.7349,89.0177,89.0376,12977.0
2023-11-21 10:30:00,89.39,89.83,89.39,89.78,8360.0,89.0376,89.4759,89.0376,89.4261,8360.0
2023-11-21 11:00:00,89.76,90.1,89.52,90.06,19091.0,89.4062,89.7448,89.1671,89.705,19091.0
2023-11-21 11:30:00,90.06,90.39,89.9,90.38,4239.0,89.705,90.0337,89.5456,90.0237,4239.0
2023-11-21 12:00:00,90.42,90.47,90.15,90.28,8896.0,90.0636,90.1134,89.7946,89.9241,8896.0
2023-11-21 12:30:00,90.29,90.42,90.15,90.27,9188.0,89.9341,90.0636,89.7946,89.9142,9188.0
2023-11-21 13:00:00,90.31,90.31,89.97,89.97,9295.0,89.954,89.954,89.6153,89.6153,9295.0
2023-11-21 13:30:00,90.04,90.05,89.78,89.86,8826.0,89.6851,89.695,89.4261,89.5058,8826.0
2023-11-21 14:00:00,89.81,89.83,89.24,89.25,14091.0,89.456,89.4759,88.8882,88.8982,14091.0
2023-11-21 14:30:00,89.33,89.38,89.04,89.12,23857.0,88.9779,89.0277,88.689,88.7687,23857.0
2023-11-21 15:00:00,89.11,89.24,88.87,89.23,27087.0,88.7587,88.8882,88.5197,88.8783,27087.0
2023-11-21 15:30:00,89.25,89.25,88.77,88.92,102341.0,88.8982,88.8982,88.4201,88.5695,102341.0
2023-11-22 09:30:00,89.71,89.92,88.9,89.88,10294.0,89.3564,89.5655,88.5496,89.5257,10294.0
2023-11-22 10:00:00,89.65,90.12,89.31,89.91,8415.0,89.2966,89.7648,88.9579,89.5556,8415.0
2023-11-22 10:30:00,90.02,90.02,89.6,89.84,8475.0,89.6651,89.6651,89.2468,89.4859,8475.0
2023-11-22 11:00:00,89.77,89.77,89.4,89.45,7103.0,89.4161,89.4161,89.0476,89.0974,7103.0
2023-11-22 11:30:00,89.47,89.86,89.36,89.79,7537.0,89.1173,89.5058,89.0077,89.4361,7537.0
2023-11-22 12:00:00,89.8,89.87,89.52,89.55,7094.0,89.446,89.5157,89.1671,89.197,7094.0
2023-11-22 12:30:00,89.43,89.55,89.28,89.34,8995.0,89.0775,89.197,88.9281,88.9878,8995.0
2023-11-22 13:00:00,89.33,89.44,89.27,89.28,7470.0,88.9779,89.0874,88.9181,88.9281,7470.0
2023-11-22 13:30:00,89.35,89.47,89.22,89.35,6422.0,88.9978,89.1173,88.8683,88.9978,6422.0
2023-11-22 14:00:00,89.42,89.42,89.23,89.23,5476.0,89.0675,89.0675,88.8783,88.8783,5476.0
2023-11-22 14:30:00,89.29,89.46,89.13,89.42,7437.0,88.938,89.1074,88.7787,89.0675,7437.0
2023-11-22 15:00:00,89.4,89.63,89.4,89.57,6182.0,89.0476,89.2767,89.0476,89.2169,6182.0
2023-11-22 15:30:00,89.56,89.66,89.44,89.46,36918.0,89.207,89.3066,89.0874,89.1074,36918.0
2023-11-24 09:30:00,89.19,89.62,88.79,89.53,17490.0,88.8384,89.2667,88.44,89.1771,17490.0
2023-11-24 10:00:00,89.43,89.75,89.43,89.47,6480.0,89.0775,89.3962,89.0775,89.1173,6480.0
2023-11-24 10:30:00,89.46,89.87,89.45,89.83,8637.0,89.1074,89.5157,89.0974,89.4759,8637.0
2023-11-24 11:00:00,89.84,90.01,89.68,89.68,4899.0,89.4859,89.6552,89.3265,89.3265,4899.0
2023-11-24 11:30:00,89.51,89.84,89.51,89.71,4899.0,89.1572,89.4859,89.1572,89.3564,4899.0
2023-11-24 12:00:00,89.76,89.97,89.75,89.93,4418.0,89.4062,89.6153,89.3962,89.5755,4418.0
2023-11-24 12:30:00,89.94,90.06,89.8,90.05,15730.0,89.5855,89.705,89.446,89.695,15730.0
2023-11-27 09:30:00,89.43,89.66,88.78,88.78,10546.0,89.0775,89.3066,88.43,88.43,10546.0
2023-11-27 10:00:00,88.79,89.23,88.71,88.97,9151.0,88.44,88.8783,88.3603,88.6193,9151.0
2023-11-27 10:30:00,88.92,89.3,88.84,89.06,11541.0,88.5695,88.948,88.4898,88.7089,11541.0
2023-11-27 11:00:00,88.83,88.83,88.48,88.64,5402.0,88.4798,88.4798,88.1312,88.2906,5402.0
2023-11-27 11:30:00,88.59,88.73,88.46,88.55,11927.0,88.2408,88.3802,88.1113,88.2009,11927.0
2023-11-27 12:00:00,88.48,88.75,88.44,88.68,9833.0,88.1312,88.4002,88.0914,88.3304,9833.0
2023-11-27 12:30:00,88.61,88.68,88.47,88.47,5722.0,88.2607,88.3304,88.1213,88.1213,5722.0
2023-11-27 13:00:00,88.47,88.63,88.43,88.43,11430.0,88.1213,88.2806,88.0814,88.0814,11430.0
2023-11-27 13:30:00,88.47,88.69,88.42,88.5,13596.0,88.1213,88.3404,88.0715,88.1511,13596.0
2023-11-27 14:00:00,88.46,88.5,88.28,88.48,12909.0,88.1113,88.1511,87.932,88.1312,12909.0
2023-11-27 14:30:00,88.39,88.5,88.33,88.36,12376.0,88.0416,88.1511,87.9818,88.0117,12376.0
2023-11-27 15:00:00,88.33,88.61,88.3,88.51,17148.0,87.9818,88.2607,87.9519,88.1611,17148.0
2023-11-27 15:30:00,88.55,88.55,88.21,88.31,50985.0,88.2009,88.2009,87.8623,87.9619,50985.0
2023-11-28 09:30:00,88.27,88.27,86.3,86.88,66707.0,87.922,87.922,85.9598,86.5375,66707.0
2023-11-28 10:00:00,86.89,87.41,86.56,87.21,24633.0,86.5475,87.0654,86.2188,86.8662,24633.0
2023-11-28 10:30:00,87.37,88.17,87.37,88.17,6858.0,87.0256,87.8224,87.0256,87.8224,6858.0
2023-11-28 11:00:00,88.02,88.28,87.78,88.13,7846.0,87.673,87.932,87.434,87.7826,7846.0
2023-11-28 11:30:00,88.16,88.35,88.14,88.35,4833.0,87.8125,88.0017,87.7926,88.0017,4833.0
2023-11-28 12:00:00,88.32,88.32,87.75,88.11,9909.0,87.9718,87.9718,87.4041,87.7627,9909.0
2023-11-28 12:30:00,87.98,88.03,87.93,87.98,4012.0,87.6332,87.683,87.5834,87.6332,4012.0
2023-11-28 13:00:00,87.95,87.98,87.61,87.81,4996.0,87.6033,87.6332,87.2646,87.4639,4996.0
2023-11-28 13:30:00,87.81,88.02,87.69,87.94,6818.0,87.4639,87.673,87.3443,87.5933,6818.0
2023-11-28 14:00:00,87.94,88.08,87.82,87.91,7314.0,87.5933,87.7328,87.4738,87.5635,7314.0
2023-11-28 14:30:00,87.86,87.95,87.78,87.8,3858.0,87.5137,87.6033,87.434,87.4539,3858.0
2023-11-28 15:00:00,87.79,88.07,87.69,87.82,10278.0,87.4439,87.7228,87.3443,87.4738,10278.0
2023-11-28 15:30:00,87.78,87.99,87.65,87.77,34589.0,87.434,87.6431,87.3045,87.424,34589.0
2023-11-29 09:30:00,88.51,89.46,88.26,89.34,7317.0,88.1611,89.1074,87.9121,88.9878,7317.0
2023-11-29 10:00:00,89.34,89.38,88.7,88.76,6672.0,88.9878,89.0277,88.3503,88.4101,6672.0
2023-11-29 10:30:00,88.77,89.1,88.77,88.91,7513.0,88.4201,88.7488,88.4201,88.5595,7513.0
2023-11-29 11:00:00,88.88,88.99,88.5,88.65,10364.0,88.5296,88.6392,88.1511,88.3005,10364.0
2023-11-29 11:30:00,88.7,89.11,88.68,89.01,12807.0,88.3503,88.7587,88.3304,88.6591,12807.0
2023-11-29 12:00:00,89.05,89.57,89.03,89.41,13558.0,88.699,89.2169,88.679,89.0575,13558.0
2023-11-29 12:30:00,89.34,89.57,89.27,89.57,10976.0,88.9878,89.2169,88.9181,89.2169,10976.0
2023-11-29 13:00:00,89.54,89.83,89.49,89.72,9081.0,89.187,89.4759,89.1372,89.3663,9081.0
2023-11-29 13:30:00,89.76,89.76,89.19,89.19,22130.0,89.4062,89.4062,88.8384,88.8384,22130.0
2023-11-29 14:00:00,89.16,89.45,89.14,89.41,11933.0,88.8085,89.0974,88.7886,89.0575,11933.0
2023-11-29 14:30:00,89.44,89.44,89.1,89.17,14287.0,89.0874,89.0874,88.7488,88.8185,14287.0
2023-11-29 15:00:00,89.15,89.3,89.05,89.08,18864.0,88.7986,88.948,88.699,88.7289,18864.0
2023-11-29 15:30:00,89.1,89.43,89.06,89.37,85665.0,88.7488,89.0775,88.7089,89.0177,85665.0
2023-11-30 09:30:00,89.41,89.41,87.85,88.67,28132.0,89.0575,89.0575,87.5037,88.3205,28132.0
2023-11-30 10:00:00,88.7,89.18,88.5,89.13,23174.0,88.3503,88.8285,88.1511,88.7787,23174.0
2023-11-30 10:30:00,89.17,89.33,88.71,89.29,15911.0,88.8185,88.9779,88.3603,88.938,15911.0
2023-11-30 11:00:00,89.41,89.64,88.96,88.96,13351.0,89.0575,89.2866,88.6093,88.6093,13351.0
2023-11-30 11:30:00,89.0,89.08,88.55,88.75,32845.0,88.6492,88.7289,88.2009,88.4002,32845.0
2023-11-30 12:00:00,88.76,88.82,88.47,88.56,19185.0,88.4101,88.4699,88.1213,88.2109,19185.0
2023-11-30 12:30:00,88.55,88.91,88.53,88.75,24987.0,88.2009,88.5595,88.181,88.4002,24987.0
2023-11-30 13:00:00,88.79,88.81,88.5,88.5,12905.0,88.44,88.4599,88.1511,88.1511,12905.0
2023-11-30 13:30:00,88.55,88.85,88.5,88.72,12217.0,88.2009,88.4998,88.1511,88.3703,12217.0
2023-11-30 14:00:00,88.63,88.81,88.56,88.75,12502.0,88.2806,88.4599,88.2109,88.4002,12502.0
2023-11-30 14:30:00,88.73,88.9,88.58,88.83,10349.0,88.3802,88.5496,88.2308,88.4798,10349.0
2023-11-30 15:00:00,88.84,88.84,88.5,88.61,15627.0,88.4898,88.4898,88.1511,88.2607,15627.0
2023-11-30 15:30:00,88.62,88.97,88.51,88.86,114996.0,88.2707,88.6193,88.1611,88.5097,114996.0
2023-12-01 09:30:00,88.72,88.72,87.58,88.34,24438.0,88.3703,88.3703,87.2348,87.9918,24438.0
2023-12-01 10:00:00,88.71,89.12,88.63,88.71,11606.0,88.3603,88.7687,88.2806,88.3603,11606.0
2023-12-01 10:30:00,88.69,89.28,88.57,89.28,56342.0,88.3404,88.9281,88.2209,88.9281,56342.0
2023-12-01 11:00:00,89.24,89.69,88.93,89.69,21366.0,88.8882,89.3364,88.5794,89.3364,21366.0
2023-12-01 11:30:00,89.74,90.38,89.58,90.13,10867.0,89.3862,90.0237,89.2269,89.7747,10867.0
2023-12-01 12:00:00,90.06,90.81,90.06,90.81,13834.0,89.705,90.452,89.705,90.452,13834.0
2023-12-01 12:30:00,90.81,91.24,90.6,91.02,17298.0,90.452,90.8803,90.2429,90.6612,17298.0
2023-12-01 13:00:00,91.02,91.12,90.93,90.94,44492.0,90.6612,90.7608,90.5716,90.5815,44492.0
2023-12-01 13:30:00,90.94,91.21,90.91,91.1,8158.0,90.5815,90.8505,90.5516,90.7409,8158.0
2023-12-01 14:00:00,91.1,91.12,90.47,90.47,12968.0,90.7409,90.7608,90.1134,90.1134,12968.0
2023-12-01 14:30:00,90.64,90.82,90.49,90.56,12737.0,90.2827,90.462,90.1333,90.203,12737.0
2023-12-01 15:00:00,90.54,90.91,90.38,90.91,15285.0,90.1831,90.5516,90.0237,90.5516,15285.0
2023-12-01 15:30:00,91.0,91.3,90.69,91.29,108641.0,90.6413,90.9401,90.3325,90.9301,108641.0
2023-12-04 09:30:00,90.57,91.73,90.57,91.12,20235.0,90.213,91.3684,90.213,90.7608,20235.0
2023-12-04 10:00:00,91.07,91.72,90.81,91.49,19424.0,90.711,91.3584,90.452,91.1294,19424.0
2023-12-04 10:30:00,91.47,91.95,91.36,91.57,12491.0,91.1094,91.5875,90.9999,91.209,12491.0
2023-12-04 11:00:00,91.5,92.22,91.5,92.03,28972.0,91.1393,91.8565,91.1393,91.6672,28972.0
2023-12-04 11:30:00,91.99,92.15,91.71,92.15,5950.0,91.6274,91.7867,91.3485,91.7867,5950.0
2023-12-04 12:00:00,92.19,92.29,92.05,92.29,5535.0,91.8266,91.9262,91.6871,91.9262,5535.0
2023-12-04 12:30:00,92.21,92.61,92.13,92.61,5698.0,91.8465,92.2449,91.7668,92.2449,5698.0
2023-12-04 13:00:00,92.56,92.56,92.21,92.24,7602.0,92.1951,92.1951,91.8465,91.8764,7602.0
2023-12-04 13:30:00,92.16,92.52,92.13,92.25,18191.0,91.7967,92.1553,91.7668,91.8864,18191.0
2023-12-04 14:00:00,92.23,92.46,91.91,92.04,16753.0,91.8664,92.0955,91.5477,91.6772,16753.0
2023-12-04 14:30:00,92.02,92.19,91.9,92.06,12289.0,91.6573,91.8266,91.5377,91.6971,12289.0
2023-12-04 15:00:00,92.04,92.04,91.64,91.68,16144.0,91.6772,91.6772,91.2788,91.3186,16144.0
2023-12-04 15:30:00,91.69,91.92,91.41,91.75,43071.0,91.3286,91.5577,91.0497,91.3883,43071.0
2023-12-05 09:30:00,91.15,91.15,89.78,90.12,13251.0,90.7907,90.7907,89.4261,89.7648,13251.0
2023-12-05 10:00:00,90.27,90.62,89.8,89.92,16074.0,89.9142,90.2628,89.446,89.5655,16074.0
2023-12-05 10:30:00,89.92,90.06,89.58,90.03,12277.0,89.5655,89.705,89.2269,89.6751,12277.0
2023-12-05 11:00:00,90.02,90.06,89.43,89.68,21903.0,89.6651,89.705,89.0775,89.3265,21903.0
2023-12-05 11:30:00,89.69,89.84,89.48,89.48,8507.0,89.3364,89.4859,89.1273,89.1273,8507.0
2023-12-05 12:00:00,89.54,89.55,88.92,88.92,7020.0,89.187,89.197,88.5695,88.5695,7020.0
2023-12-05 12:30:00,88.97,89.08,88.62,88.97,36957.0,88.6193,88.7289,88.2707,88.6193,36957.0
2023-12-05 13:00:00,88.92,89.46,88.77,89.27,12188.0,88.5695,89.1074,88.4201,88.9181,12188.0
2023-12-05 13:30:00,89.25,89.41,89.22,89.32,6674.0,88.8982,89.0575,88.8683,88.9679,6674.0
2023-12-05 14:00:00,89.34,89.57,89.28,89.39,6927.0,88.9878,89.2169,88.9281,89.0376,6927.0
2023-12-05 14:30:00,89.41,89.64,89.41,89.61,9178.0,89.0575,89.2866,89.0575,89.2568,9178.0
2023-12-05 15:00:00,89.55,89.6,89.4,89.43,11818.0,89.197,89.2468,89.0476,89.0775,11818.0
2023-12-05 15:30:00,89.43,89.55,89.32,89.38,40796.0,89.0775,89.197,88.9679,89.0277,40796.0
2023-12-06 09:30:00,89.99,90.74,89.24,90.66,21772.0,89.6353,90.3823,88.8882,90.3026,21772.0
2023-12-06 10:00:00,90.66,91.49,90.65,91.47,14126.0,90.3026,91.1294,90.2927,91.1094,14126.0
2023-12-06 10:30:00,91.47,92.02,91.45,91.78,15435.0,91.1094,91.6573,91.0895,91.4182,15435.0
2023-12-06 11:00:00,91.79,91.82,91.26,91.48,14743.0,91.4282,91.458,90.9003,91.1194,14743.0
2023-12-06 11:30:00,91.48,91.61,91.36,91.53,8450.0,91.1194,91.2489,90.9999,91.1692,8450.0
2023-12-06 12:00:00,91.53,91.59,91.19,91.48,11790.0,91.1692,91.229,90.8305,91.1194,11790.0
2023-12-06 12:30:00,91.4,91.56,91.19,91.2,6968.0,91.0397,91.1991,90.8305,90.8405,6968.0
2023-12-06 13:00:00,91.25,91.7,91.24,91.67,9073.0,90.8903,91.3385,90.8803,91.3086,9073.0
2023-12-06 13:30:00,91.67,91.73,91.42,91.54,9464.0,91.3086,91.3684,91.0596,91.1792,9464.0
2023-12-06 14:00:00,91.5,91.56,91.16,91.19,16956.0,91.1393,91.1991,90.8007,90.8305,16956.0
2023-12-06 14:30:00,91.2,91.31,91.01,91.02,22099.0,90.8405,90.9501,90.6512,90.6612,22099.0
2023-12-06 15:00:00,91.02,91.18,90.69,90.77,18772.0,90.6612,90.8206,90.3325,90.4122,18772.0
2023-12-06 15:30:00,90.74,90.83,90.51,90.64,48793.0,90.3823,90.472,90.1532,90.2827,48793.0
2023-12-07 09:30:00,90.67,91.03,90.25,90.6,10760.0,90.3126,90.6712,89.8942,90.2429,10760.0
2023-12-07 10:00:00,90.58,91.17,90.33,91.09,12552.0,90.2229,90.8106,89.9739,90.7309,12552.0
2023-12-07 10:30:00,91.06,91.19,90.57,90.77,14816.0,90.701,90.8305,90.213,90.4122,14816.0
2023-12-07 11:00:00,90.87,91.17,90.8,91.05,31339.0,90.5118,90.8106,90.4421,90.6911,31339.0
2023-12-07 11:30:00,91.06,91.22,90.99,91.12,3898.0,90.701,90.8604,90.6313,90.7608,3898.0
2023-12-07 12:00:00,91.23,91.3,90.98,91.0,13725.0,90.8704,90.9401,90.6214,90.6413,13725.0
2023-12-07 12:30:00,91.0,91.32,90.97,91.05,30047.0,90.6413,90.96,90.6114,90.6911,30047.0
2023-12-07 13:00:00,91.06,91.13,90.9,90.97,16129.0,90.701,90.7708,90.5417,90.6114,16129.0
2023-12-07 13:30:00,90.97,91.08,90.81,91.05,11326.0,90.6114,90.721,90.452,90.6911,11326.0
2023-12-07 14:00:00,91.0,91.24,90.96,91.16,20626.0,90.6413,90.8803,90.6014,90.8007,20626.0
2023-12-07 14:30:00,91.19,91.47,90.84,91.31,61136.0,90.8305,91.1094,90.4819,90.9501,61136.0
2023-12-07 15:00:00,91.39,91.51,91.35,91.5,5571.0,91.0297,91.1493,90.9899,91.1393,5571.0
2023-12-07 15:30:00,91.51,91.73,91.31,91.71,51105.0,91.1493,91.3684,90.9501,91.3485,51105.0
2023-12-08 09:30:00,91.43,92.14,91.4,91.51,11603.0,91.0696,91.7768,91.0397,91.1493,11603.0
2023-12-08 10:00:00,91.59,92.39,91.59,92.09,9663.0,91.229,92.0258,91.229,91.727,9663.0
2023-12-08 10:30:00,92.09,92.4,91.69,91.87,16741.0,91.727,92.0358,91.3286,91.5079,16741.0
2023-12-08 11:00:00,91.81,91.82,90.96,91.32,13848.0,91.4481,91.458,90.6014,90.96,13848.0
2023-12-08 11:30:00,91.37,91.48,91.01,91.11,17979.0,91.0098,91.1194,90.6512,90.7508,17979.0
2023-12-08 12:00:00,91.12,91.33,91.0,91.07,41583.0,90.7608,90.97,90.6413,90.711,41583.0
2023-12-08 12:30:00,91.13,91.16,90.68,90.8,18220.0,90.7708,90.8007,90.3225,90.4421,18220.0
2023-12-08 13:00:00,90.81,90.81,90.55,90.66,20839.0,90.452,90.452,90.1931,90.3026,20839.0
2023-12-08 13:30:00,90.63,91.07,90.36,91.07,15342.0,90.2727,90.711,90.0038,90.711,15342.0
2023-12-08 14:00:00,91.03,91.09,90.93,90.93,6101.0,90.6712,90.7309,90.5716,90.5716,6101.0
2023-12-08 14:30:00,91.01,91.26,91.01,91.17,8237.0,90.6512,90.9003,90.6512,90.8106,8237.0
2023-12-08 15:00:00,91.2,91.28,90.77,90.86,13097.0,90.8405,90.9202,90.4122,90.5018,13097.0
2023-12-08 15:30:00,90.87,91.1,90.79,91.0,68763.0,90.5118,90.7409,90.4321,90.6413,68763.0
2023-12-11 09:30:00,90.97,91.35,90.18,90.66,20573.0,90.6114,90.9899,89.8245,90.3026,20573.0
2023-12-11 10:00:00,90.7,90.87,90.08,90.67,27042.0,90.3425,90.5118,89.7249,90.3126,27042.0
2023-12-11 10:30:00,90.79,91.31,90.61,91.28,9332.0,90.4321,90.9501,90.2528,90.9202,9332.0
2023-12-11 11:00:00,91.29,91.47,91.17,91.46,9371.0,90.9301,91.1094,90.8106,91.0995,9371.0
2023-12-11 11:30:00,91.47,91.47,91.11,91.17,13826.0,91.1094,91.1094,90.7508,90.8106,13826.0
2023-12-11 12:00:00,91.13,91.16,90.85,90.99,7315.0,90.7708,90.8007,90.4919,90.6313,7315.0
2023-12-11 12:30:00,91.01,91.19,90.92,91.03,14760.0,90.6512,90.8305,90.5616,90.6712,14760.0
2023-12-11 13:00:00,90.99,91.23,90.92,91.23,17287.0,90.6313,90.8704,90.5616,90.8704,17287.0
2023-12-11 13:30:00,91.34,91.34,91.09,91.24,6200.0,90.9799,90.9799,90.7309,90.8803,6200.0
2023-12-11 14:00:00,91.25,91.34,91.08,91.2,6222.0,90.8903,90.9799,90.721,90.8405,6222.0
2023-12-11 14:30:00,91.2,91.2,91.0,91.0,12082.0,90.8405,90.8405,90.6413,90.6413,12082.0
2023-12-11 15:00:00,91.0,91.0,90.63,90.63,13240.0,90.6413,90.6413,90.2727,90.2727,13240.0
2023-12-11 15:30:00,90.69,90.88,90.5,90.72,106628.0,90.3325,90.5218,90.1433,90.3624,106628.0
2023-12-12 09:30:00,90.93,90.93,89.26,89.35,12248.0,90.5716,90.5716,88.9081,88.9978,12248.0
2023-12-12 10:00:00,89.28,89.29,88.9,89.16,16688.0,88.9281,88.938,88.5496,88.8085,16688.0
2023-12-12 10:30:00,89.16,90.08,89.09,89.84,18496.0,88.8085,89.7249,88.7388,89.4859,18496.0
2023-12-12 11:00:00,89.83,89.86,89.55,89.7,24076.0,89.4759,89.5058,89.197,89.3464,24076.0
2023-12-12 11:30:00,89.78,90.14,89.77,90.02,8678.0,89.4261,89.7847,89.4161,89.6651,8678.0
2023-12-12 12:00:00,90.03,90.5,90.03,90.48,11877.0,89.6751,90.1433,89.6751,90.1233,11877.0
2023-12-12 12:30:00,90.48,90.58,90.25,90.28,15535.0,90.1233,90.2229,89.8942,89.9241,15535.0
2023-12-12 13:00:00,90.27,90.59,90.26,90.4,14616.0,89.9142,90.2329,89.9042,90.0436,14616.0
2023-12-12 13:30:00,90.38,90.5,90.27,90.44,13041.0,90.0237,90.1433,89.9142,90.0835,13041.0
2023-12-12 14:00:00,90.46,90.58,90.26,90.28,24406.0,90.1034,90.2229,89.9042,89.9241,24406.0
2023-12-12 14:30:00,90.27,90.28,89.78,89.78,20739.0,89.9142,89.9241,89.4261,89.4261,20739.0
2023-12-12 15:00:00,89.78,90.0,89.72,89.81,35038.0,89.4261,89.6452,89.3663,89.456,35038.0
2023-12-12 15:30:00,89.81,89.81,89.33,89.46,118693.0,89.456,89.456,88.9779,89.1074,118693.0
2023-12-13 09:30:00,89.62,91.52,89.44,91.51,70697.0,89.2667,91.1592,89.0874,91.1493,70697.0
2023-12-13 10:00:00,91.55,92.29,91.55,91.87,38890.0,91.1891,91.9262,91.1891,91.5079,38890.0
2023-12-13 10:30:00,91.93,93.68,91.68,93.57,126786.0,91.5676,93.3107,91.3186,93.2012,126786.0
2023-12-13 11:00:00,93.57,93.82,93.12,93.51,38042.0,93.2012,93.4502,92.7529,93.1414,38042.0
2023-12-13 11:30:00,93.55,93.8,93.4,93.4,27120.0,93.1812,93.4302,93.0318,93.0318,27120.0
2023-12-13 12:00:00,93.33,93.37,93.0,93.05,27648.0,92.9621,93.0019,92.6334,92.6832,27648.0
2023-12-13 12:30:00,93.11,93.8,93.0,93.54,40306.0,92.743,93.4302,92.6334,93.1713,40306.0
2023-12-13 13:00:00,93.53,93.8,93.47,93.75,33328.0,93.1613,93.4302,93.1015,93.3804,33328.0
2023-12-13 13:30:00,93.78,94.32,93.71,94.2,51827.0,93.4103,93.9482,93.3406,93.8287,51827.0
2023-12-13 14:00:00,94.22,96.03,94.22,95.98,59804.0,93.8486,95.6515,93.8486,95.6017,59804.0
2023-12-13 14:30:00,95.92,97.9,95.64,97.81,116028.0,95.5419,97.5141,95.263,97.4244,116028.0
2023-12-13 15:00:00,97.88,98.44,97.59,97.97,152442.0,97.4942,98.052,97.2053,97.5838,152442.0
2023-12-13 15:30:00,97.97,98.87,97.92,98.66,274359.0,97.5838,98.4803,97.534,98.2711,274359.0
2023-12-14 09:30:00,99.5,101.28,99.18,100.93,119176.0,99.1078,100.8808,98.789,100.5321,119176.0
2023-12-14 10:00:00,101.02,101.33,100.47,101.16,71279.0,100.6218,100.9306,100.074,100.7612,71279.0
2023-12-14 10:30:00,101.26,102.09,101.06,101.96,64288.0,100.8608,101.6876,100.6616,101.5581,64288.0
2023-12-14 11:00:00,101.84,102.5,101.48,101.67,62562.0,101.4386,102.0959,101.08,101.2692,62562.0
2023-12-14 11:30:00,101.67,102.09,101.52,101.95,34179.0,101.2692,101.6876,101.1198,101.5481,34179.0
2023-12-14 12:00:00,101.92,102.11,101.23,101.79,31394.0,101.5182,101.7075,100.831,101.3887,31394.0
2023-12-14 12:30:00,101.79,102.01,101.34,101.36,34015.0,101.3887,101.6079,100.9405,100.9604,34015.0
2023-12-14 13:00:00,101.3,101.4,100.77,100.78,17045.0,100.9007,101.0003,100.3728,100.3827,17045.0
2023-12-14 13:30:00,100.8,100.84,100.1,100.38,18118.0,100.4027,100.4425,99.7054,99.9843,18118.0
2023-12-14 14:00:00,100.42,100.68,100.28,100.55,31734.0,100.0241,100.2831,99.8847,100.1536,31734.0
2023-12-14 14:30:00,100.49,101.06,100.37,101.01,45452.0,100.0939,100.6616,99.9743,100.6118,45452.0
2023-12-14 15:00:00,101.06,101.42,101.03,101.21,65697.0,100.6616,101.0202,100.6317,100.811,65697.0
2023-12-14 15:30:00,101.24,101.67,101.2,101.28,302670.0,100.8409,101.2692,100.8011,100.8808,302670.0
2023-12-15 09:30:00,102.33,102.69,100.87,101.6,148037.0,101.9266,102.2852,100.4724,101.1995,148037.0
2023-12-15 10:00:00,101.65,102.19,100.74,101.41,32604.0,101.2493,101.7872,100.3429,101.0102,32604.0
2023-12-15 10:30:00,101.57,101.57,100.84,101.23,37761.0,101.1696,101.1696,100.4425,100.831,37761.0
2023-12-15 11:00:00,101.29,101.45,100.73,100.84,22489.0,100.8907,101.0501,100.3329,100.4425,22489.0
2023-12-15 11:30:00,100.79,101.03,100.61,101.03,13643.0,100.3927,100.6317,100.2134,100.6317,13643.0
2023-12-15 12:00:00,101.01,101.04,100.59,100.73,18817.0,100.6118,100.6417,100.1935,100.3329,18817.0
2023-12-15 12:30:00,100.77,100.93,100.65,100.83,18107.0,100.3728,100.5321,100.2532,100.4325,18107.0
2023-12-15 13:00:00,100.81,101.1,100.65,101.1,20071.0,100.4126,100.7015,100.2532,100.7015,20071.0
2023-12-15 13:30:00,101.06,101.11,100.42,100.5,51788.0,100.6616,100.7114,100.0241,100.1038,51788.0
2023-12-15 14:00:00,100.49,100.63,100.22,100.31,24141.0,100.0939,100.2333,99.8249,99.9146,24141.0
2023-12-15 14:30:00,100.25,100.79,100.25,100.61,21496.0,99.8548,100.3927,99.8548,100.2134,21496.0
2023-12-15 15:00:00,100.63,100.75,100.28,100.38,58237.0,100.2333,100.3528,99.8847,99.9843,58237.0
2023-12-15 15:30:00,100.45,101.4,100.3,101.2,185329.0,100.054,101.0003,99.9046,100.8011,185329.0
2023-12-18 09:30:00,102.05,103.35,101.53,101.72,53780.0,101.6477,102.9426,101.1298,101.319,53780.0
2023-12-18 10:00:00,101.66,102.17,100.26,100.43,27946.0,101.2593,101.7672,99.8648,100.0341,27946.0
2023-12-18 10:30:00,100.52,101.44,100.41,101.03,40186.0,100.1238,101.0401,100.0142,100.6317,40186.0
2023-12-18 11:00:00,101.09,101.43,100.9,101.42,22605.0,100.6915,101.0302,100.5023,101.0202,22605.0
2023-12-18 11:30:00,101.38,101.52,101.08,101.23,12945.0,100.9804,101.1198,100.6815,100.831,12945.0
2023-12-18 12:00:00,101.26,101.55,101.05,101.49,14182.0,100.8608,101.1497,100.6517,101.0899,14182.0
2023-12-18 12:30:00,101.44,101.5,101.16,101.5,16303.0,101.0401,101.0999,100.7612,101.0999,16303.0
2023-12-18 13:00:00,101.43,101.43,100.79,101.09,16624.0,101.0302,101.0302,100.3927,100.6915,16624.0
2023-12-18 13:30:00,101.06,101.13,100.89,101.0,19766.0,100.6616,100.7313,100.4923,100.6019,19766.0
2023-12-18 14:00:00,101.07,101.24,100.91,100.97,23047.0,100.6716,100.8409,100.5122,100.572,23047.0
2023-12-18 14:30:00,100.95,101.3,100.89,101.22,25398.0,100.5521,100.9007,100.4923,100.821,25398.0
2023-12-18 15:00:00,101.27,101.66,101.15,101.48,26934.0,100.8708,101.2593,100.7513,101.08,26934.0
2023-12-18 15:30:00,101.48,101.79,101.28,101.33,109979.0,101.08,101.3887,100.8808,100.9306,109979.0
2023-12-19 09:30:00,101.78,102.88,101.35,102.7,29858.0,101.3788,102.4745,100.9505,102.2952,29858.0
2023-12-19 10:00:00,102.64,103.69,102.48,103.6,42445.0,102.2354,103.2813,102.076,103.1916,42445.0
2023-12-19 10:30:00,103.63,104.19,103.48,104.08,32232.0,103.2215,103.7793,103.0721,103.6697,32232.0
2023-12-19 11:00:00,104.07,104.49,103.78,104.31,27263.0,103.6598,104.0781,103.3709,103.8988,27263.0
2023-12-19 11:30:00,104.28,104.33,103.99,104.17,25082.0,103.8689,103.9187,103.5801,103.7594,25082.0
2023-12-19 12:00:00,104.19,104.51,104.15,104.5,24438.0,103.7793,104.098,103.7394,104.0881,24438.0
2023-12-19 12:30:00,104.46,104.77,104.46,104.77,22695.0,104.0482,104.357,104.0482,104.357,22695.0
2023-12-19 13:00:00,104.74,104.76,104.12,104.34,25121.0,104.3271,104.347,103.7096,103.9287,25121.0
2023-12-19 13:30:00,104.42,104.55,104.06,104.44,16758.0,104.0084,104.1379,103.6498,104.0283,16758.0
2023-12-19 14:00:00,104.44,104.78,104.4,104.69,21683.0,104.0283,104.367,103.9885,104.2773,21683.0
2023-12-19 14:30:00,104.71,105.04,104.61,104.78,25884.0,104.2972,104.6259,104.1976,104.367,25884.0
2023-12-19 15:00:00,104.8,105.07,104.7,105.05,29083.0,104.3869,104.6558,104.2873,104.6359,29083.0
2023-12-19 15:30:00,105.05,105.27,104.72,104.72,160674.0,104.6359,104.855,104.3072,104.3072,160674.0
2023-12-20 09:30:00,104.71,106.57,104.71,106.17,40010.0,104.2972,106.1499,104.2972,105.7515,40010.0
2023-12-20 10:00:00,106.28,107.64,106.11,106.86,85826.0,105.861,107.2157,105.6917,106.4388,85826.0
2023-12-20 10:30:00,106.86,107.09,106.05,106.63,22943.0,106.4388,106.6679,105.632,106.2097,22943.0
2023-12-20 11:00:00,106.55,106.73,105.7,105.7,37917.0,106.13,106.3093,105.2833,105.2833,37917.0
2023-12-20 11:30:00,105.72,106.19,105.63,105.91,21958.0,105.3033,105.7714,105.2136,105.4925,21958.0
2023-12-20 12:00:00,105.99,106.31,105.83,105.92,11825.0,105.5722,105.8909,105.4128,105.5025,11825.0
2023-12-20 12:30:00,105.91,106.01,105.81,106.0,18803.0,105.4925,105.5921,105.3929,105.5822,18803.0
2023-12-20 13:00:00,105.94,106.06,105.55,106.06,16342.0,105.5224,105.6419,105.1339,105.6419,16342.0
2023-12-20 13:30:00,106.09,106.46,106.02,106.1,43892.0,105.6718,106.0403,105.6021,105.6818,43892.0
2023-12-20 14:00:00,106.06,106.1,105.57,105.9,59377.0,105.6419,105.6818,105.1538,105.4825,59377.0
2023-12-20 14:30:00,105.95,105.96,104.46,104.76,27448.0,105.5323,105.5423,104.0482,104.347,27448.0
2023-12-20 15:00:00,104.7,104.82,103.88,103.98,83413.0,104.2873,104.4068,103.4705,103.5701,83413.0
2023-12-20 15:30:00,104.02,104.56,103.82,104.06,157916.0,103.61,104.1478,103.4107,103.6498,157916.0
2023-12-21 09:30:00,104.81,106.02,104.28,105.41,33853.0,104.3968,105.6021,103.8689,104.9945,33853.0
2023-12-21 10:00:00,105.75,106.78,105.56,106.44,37344.0,105.3331,106.3591,105.1439,106.0204,37344.0
2023-12-21 10:30:00,106.43,107.41,106.04,106.13,51642.0,106.0105,106.9866,105.622,105.7116,51642.0
2023-12-21 11:00:00,106.15,106.5,106.08,106.32,31006.0,105.7316,106.0802,105.6618,105.9009,31006.0
2023-12-21 11:30:00,106.32,106.59,106.0,106.22,44698.0,105.9009,106.1698,105.5822,105.8013,44698.0
2023-12-21 12:00:00,106.11,106.14,105.58,105.69,23257.0,105.6917,105.7216,105.1638,105.2734,23257.0
2023-12-21 12:30:00,105.73,105.89,105.33,105.59,24096.0,105.3132,105.4726,104.9148,105.1738,24096.0
2023-12-21 13:00:00,105.54,105.89,104.96,105.59,18043.0,105.124,105.4726,104.5463,105.1738,18043.0
2023-12-21 13:30:00,105.63,105.79,105.37,105.79,17022.0,105.2136,105.373,104.9546,105.373,17022.0
2023-12-21 14:00:00,105.8,105.89,105.52,105.64,21792.0,105.3829,105.4726,105.104,105.2236,21792.0
2023-12-21 14:30:00,105.57,105.7,105.3,105.45,20819.0,105.1538,105.2833,104.8849,105.0343,20819.0
2023-12-21 15:00:00,105.43,105.58,105.08,105.52,31226.0,105.0144,105.1638,104.6658,105.104,31226.0
2023-12-21 15:30:00,105.52,106.01,105.46,105.77,169347.0,105.104,105.5921,105.0443,105.3531,169347.0
2023-12-22 09:30:00,106.7,109.46,106.7,109.27,65342.0,106.2794,109.0285,106.2794,108.8393,65342.0
2023-12-22 10:00:00,108.81,109.43,106.9,107.44,45437.0,108.3811,108.9986,106.4786,107.0165,45437.0
2023-12-22 10:30:00,107.43,107.53,106.67,107.2,22226.0,107.0065,107.1061,106.2495,106.7774,22226.0
2023-12-22 11:00:00,107.21,107.56,107.01,107.42,28160.0,106.7874,107.136,106.5882,106.9966,28160.0
2023-12-22 11:30:00,107.52,107.79,107.12,107.27,27750.0,107.0962,107.3651,106.6977,106.8471,27750.0
2023-12-22 12:00:00,107.24,107.51,107.14,107.5,24977.0,106.8173,107.0862,106.7177,107.0762,24977.0
2023-12-22 12:30:00,107.41,107.55,107.34,107.51,24853.0,106.9866,107.126,106.9169,107.0862,24853.0
2023-12-22 13:00:00,107.5,107.8,107.4,107.62,23964.0,107.0762,107.3751,106.9766,107.1958,23964.0
2023-12-22 13:30:00,107.59,107.67,107.34,107.59,22544.0,107.1659,107.2456,106.9169,107.1659,22544.0
2023-12-22 14:00:00,107.57,107.58,106.73,106.73,30403.0,107.146,107.1559,106.3093,106.3093,30403.0
2023-12-22 14:30:00,106.85,107.37,106.66,107.36,31778.0,106.4288,106.9468,106.2396,106.9368,31778.0
2023-12-22 15:00:00,107.31,107.72,107.22,107.72,42192.0,106.887,107.2954,106.7973,107.2954,42192.0
2023-12-22 15:30:00,107.72,107.84,107.31,107.66,170822.0,107.2954,107.4149,106.887,107.2356,170822.0
2023-12-26 09:30:00,107.98,108.78,107.72,108.5,20210.0,107.5543,108.3512,107.2954,108.0723,20210.0
2023-12-26 10:00:00,108.32,109.07,108.26,108.98,23528.0,107.893,108.6401,107.8332,108.5504,23528.0
2023-12-26 10:30:00,109.04,109.11,108.79,108.95,23110.0,108.6102,108.6799,108.3612,108.5205,23110.0
2023-12-26 11:00:00,109.0,109.1,108.85,108.94,24810.0,108.5703,108.6699,108.4209,108.5106,24810.0
2023-12-26 11:30:00,108.94,109.25,108.93,109.09,20801.0,108.5106,108.8193,108.5006,108.66,20801.0
2023-12-26 12:00:00,109.08,109.12,108.26,108.33,17588.0,108.65,108.6899,107.8332,107.903,17588.0
2023-12-26 12:30:00,108.36,108.76,108.2,108.29,8426.0,107.9328,108.3313,107.7735,107.8631,8426.0
2023-12-26 13:00:00,108.3,109.3,108.15,109.21,57387.0,107.8731,108.8691,107.7237,108.7795,57387.0
2023-12-26 13:30:00,109.17,109.68,109.11,109.52,27058.0,108.7397,109.2476,108.6799,109.0883,27058.0
2023-12-26 14:00:00,109.54,109.91,109.51,109.59,15203.0,109.1082,109.4767,109.0783,109.158,15203.0
2023-12-26 14:30:00,109.62,109.89,109.36,109.58,25713.0,109.1879,109.4568,108.9289,109.148,25713.0
2023-12-26 15:00:00,109.56,110.16,109.53,110.09,19982.0,109.1281,109.7258,109.0982,109.656,19982.0
2023-12-26 15:30:00,110.12,110.17,109.65,109.69,126221.0,109.6859,109.7357,109.2178,109.2576,126221.0
2023-12-27 09:30:00,109.72,110.67,109.45,110.6,17179.0,109.2875,110.2337,109.0186,110.164,17179.0
2023-12-27 10:00:00,110.78,111.33,110.62,110.64,19794.0,110.3433,110.8911,110.1839,110.2039,19794.0
2023-12-27 10:30:00,110.65,110.73,110.05,110.11,17343.0,110.2138,110.2935,109.6162,109.676,17343.0
2023-12-27 11:00:00,110.06,110.5,110.01,110.25,13898.0,109.6261,110.0644,109.5763,109.8154,13898.0
2023-12-27 11:30:00,110.24,110.36,110.04,110.25,11601.0,109.8054,109.925,109.6062,109.8154,11601.0
2023-12-27 12:00:00,110.21,110.36,110.01,110.05,11982.0,109.7756,109.925,109.5763,109.6162,11982.0
2023-12-27 12:30:00,110.06,110.16,109.79,109.94,12212.0,109.6261,109.7258,109.3572,109.5066,12212.0
2023-12-27 13:00:00,109.95,110.67,109.88,110.38,13280.0,109.5166,110.2337,109.4469,109.9449,13280.0
2023-12-27 13:30:00,110.45,110.61,110.31,110.35,12495.0,110.0146,110.174,109.8752,109.915,12495.0
2023-12-27 14:00:00,110.33,110.56,110.1,110.46,13281.0,109.8951,110.1242,109.666,110.0246,13281.0
2023-12-27 14:30:00,110.4,110.51,110.26,110.51,13672.0,109.9648,110.0744,109.8254,110.0744,13672.0
2023-12-27 15:00:00,110.53,110.8,110.41,110.62,21382.0,110.0943,110.3632,109.9748,110.1839,21382.0
2023-12-27 15:30:00,110.67,110.84,110.42,110.7,92311.0,110.2337,110.4031,109.9847,110.2636,92311.0
2023-12-28 09:30:00,110.94,111.41,109.92,111.22,11712.0,110.5027,110.9708,109.4867,110.7816,11712.0
2023-12-28 10:00:00,111.23,111.34,110.61,110.87,11474.0,110.7915,110.9011,110.174,110.433,11474.0
2023-12-28 10:30:00,110.78,110.94,110.57,110.57,6586.0,110.3433,110.5027,110.1341,110.1341,6586.0
2023-12-28 11:00:00,110.53,110.96,110.41,110.95,10545.0,110.0943,110.5226,109.9748,110.5126,10545.0
2023-12-28 11:30:00,110.9,110.92,110.5,110.65,6585.0,110.4628,110.4828,110.0644,110.2138,6585.0
2023-12-28 12:00:00,110.82,110.89,110.71,110.74,4159.0,110.3832,110.4529,110.2736,110.3035,4159.0
2023-12-28 12:30:00,110.72,110.99,110.72,110.91,5981.0,110.2835,110.5525,110.2835,110.4728,5981.0
2023-12-28 13:00:00,111.02,111.23,110.73,111.2,13082.0,110.5824,110.7915,110.2935,110.7617,13082.0
2023-12-28 13:30:00,111.14,111.22,110.81,110.84,8592.0,110.7019,110.7816,110.3732,110.4031,8592.0
2023-12-28 14:00:00,110.84,111.07,110.83,111.05,8194.0,110.4031,110.6322,110.3931,110.6122,8194.0
2023-12-28 14:30:00,111.09,111.14,110.83,111.06,8886.0,110.6521,110.7019,110.3931,110.6222,8886.0
2023-12-28 15:00:00,110.99,111.09,110.88,110.99,12229.0,110.5525,110.6521,110.4429,110.5525,12229.0
2023-12-28 15:30:00,111.01,111.28,110.69,110.79,53401.0,110.5724,110.8413,110.2537,110.3533,53401.0
2023-12-29 09:30:00,110.2,111.26,110.0,110.53,12926.0,109.7656,110.8214,109.5664,110.0943,12926.0
2023-12-29 10:00:00,110.48,110.67,110.1,110.18,8091.0,110.0445,110.2337,109.666,109.7457,8091.0
2023-12-29 10:30:00,110.21,110.21,109.48,109.67,9380.0,109.7756,109.7756,109.0484,109.2377,9380.0
2023-12-29 11:00:00,109.76,109.89,109.3,109.3,5116.0,109.3273,109.4568,108.8691,108.8691,5116.0
2023-12-29 11:30:00,109.37,109.4,109.18,109.25,5062.0,108.9389,108.9687,108.7496,108.8193,5062.0
2023-12-29 12:00:00,109.26,109.36,108.93,109.09,4488.0,108.8293,108.9289,108.5006,108.66,4488.0
2023-12-29 12:30:00,109.06,109.32,108.99,109.25,6598.0,108.6301,108.8891,108.5604,108.8193,6598.0
2023-12-29 13:00:00,109.22,109.34,109.0,109.03,5523.0,108.7895,108.909,108.5703,108.6002,5523.0
2023-12-29 13:30:00,109.07,109.3,109.04,109.07,4798.0,108.6401,108.8691,108.6102,108.6401,4798.0
2023-12-29 14:00:00,109.15,109.25,108.97,109.16,5404.0,108.7197,108.8193,108.5404,108.7297,5404.0
2023-12-29 14:30:00,109.24,109.27,108.97,109.02,6468.0,108.8094,108.8393,108.5404,108.5902,6468.0
2023-12-29 15:00:00,108.99,109.26,108.88,109.26,6853.0,108.5604,108.8293,108.4508,108.8293,6853.0
2023-12-29 15:30:00,109.18,109.48,108.98,109.33,58690.0,108.7496,109.0484,108.5504,108.899,58690.0
2024-01-02 09:30:00,108.89,110.83,108.14,110.81,37366.0,108.4608,110.3931,107.7137,110.3732,37366.0
2024-01-02 10:00:00,110.86,111.52,110.54,111.27,16337.0,110.423,111.0804,110.1043,110.8314,16337.0
2024-01-02 10:30:00,111.2,111.32,110.64,110.8,19977.0,110.7617,110.8812,110.2039,110.3632,19977.0
2024-01-02 11:00:00,110.76,110.85,110.31,110.35,11140.0,110.3234,110.413,109.8752,109.915,11140.0
2024-01-02 11:30:00,110.37,110.65,110.24,110.65,13342.0,109.9349,110.2138,109.8054,110.2138,13342.0
2024-01-02 12:00:00,110.66,111.2,110.65,111.2,9591.0,110.2238,110.7617,110.2138,110.7617,9591.0
2024-01-02 12:30:00,111.15,111.56,111.14,111.33,8582.0,110.7119,111.1202,110.7019,110.8911,8582.0
2024-01-02 13:00:00,111.34,111.42,110.99,110.99,14833.0,110.9011,110.9808,110.5525,110.5525,14833.0
2024-01-02 13:30:00,110.98,111.32,110.93,111.04,15433.0,110.5425,110.8812,110.4927,110.6023,15433.0
2024-01-02 14:00:00,110.99,111.06,110.67,110.83,17078.0,110.5525,110.6222,110.2337,110.3931,17078.0
2024-01-02 14:30:00,110.75,110.98,110.62,110.84,17678.0,110.3134,110.5425,110.1839,110.4031,17678.0
2024-01-02 15:00:00,110.8,110.8,110.2,110.41,20546.0,110.3632,110.3632,109.7656,109.9748,20546.0
2024-01-02 15:30:00,110.42,110.64,110.26,110.43,70818.0,109.9847,110.2039,109.8254,109.9947,70818.0
2024-01-03 09:30:00,109.81,109.81,106.38,106.43,78189.0,109.3771,109.3771,105.9607,106.0105,78189.0
2024-01-03 10:00:00,106.51,107.56,106.21,106.5,21448.0,106.0901,107.136,105.7913,106.0802,21448.0
2024-01-03 10:30:00,106.4,106.64,105.68,106.45,24433.0,105.9806,106.2196,105.2634,106.0304,24433.0
2024-01-03 11:00:00,106.52,106.78,106.38,106.48,14828.0,106.1001,106.3591,105.9607,106.0603,14828.0
2024-01-03 11:30:00,106.48,106.53,105.99,106.0,15082.0,106.0603,106.1101,105.5722,105.5822,15082.0
2024-01-03 12:00:00,105.91,106.1,105.81,105.91,6564.0,105.4925,105.6818,105.3929,105.4925,6564.0
2024-01-03 12:30:00,105.93,106.47,105.92,106.47,4421.0,105.5124,106.0503,105.5025,106.0503,4421.0
2024-01-03 13:00:00,106.45,106.6,106.45,106.5,4618.0,106.0304,106.1798,106.0304,106.0802,4618.0
2024-01-03 13:30:00,106.53,106.58,106.29,106.29,8194.0,106.1101,106.1599,105.871,105.871,8194.0
2024-01-03 14:00:00,106.32,106.58,105.8,106.5,10656.0,105.9009,106.1599,105.3829,106.0802,10656.0
2024-01-03 14:30:00,106.54,106.63,105.83,105.83,9300.0,106.12,106.2097,105.4128,105.4128,9300.0
2024-01-03 15:00:00,105.88,105.88,104.64,104.76,12112.0,105.4626,105.4626,104.2275,104.347,12112.0
2024-01-03 15:30:00,104.75,105.17,104.74,105.03,68902.0,104.3371,104.7554,104.3271,104.616,68902.0
2024-01-04 09:30:00,105.69,107.48,105.58,107.21,41233.0,105.2734,107.0563,105.1638,106.7874,41233.0
2024-01-04 10:00:00,107.11,107.22,106.73,107.14,19670.0,106.6878,106.7973,106.3093,106.7177,19670.0
2024-01-04 10:30:00,107.16,107.52,106.91,107.04,15665.0,106.7376,107.0962,106.4886,106.6181,15665.0
2024-01-04 11:00:00,107.06,107.38,106.69,107.26,16962.0,106.638,106.9567,106.2694,106.8372,16962.0
2024-01-04 11:30:00,107.29,107.41,106.86,107.26,18188.0,106.8671,106.9866,106.4388,106.8372,18188.0
2024-01-04 12:00:00,107.33,107.38,107.0,107.28,16738.0,106.9069,106.9567,106.5782,106.8571,16738.0
2024-01-04 12:30:00,107.28,107.39,107.06,107.16,21065.0,106.8571,106.9667,106.638,106.7376,21065.0
2024-01-04 13:00:00,107.14,107.49,107.11,107.26,14441.0,106.7177,107.0663,106.6878,106.8372,14441.0
2024-01-04 13:30:00,107.29,107.62,107.26,107.58,15684.0,106.8671,107.1958,106.8372,107.1559,15684.0
2024-01-04 14:00:00,107.56,107.59,107.25,107.38,17890.0,107.136,107.1659,106.8272,106.9567,17890.0
2024-01-04 14:30:00,107.34,107.65,107.27,107.53,21408.0,106.9169,107.2256,106.8471,107.1061,21408.0
2024-01-04 15:00:00,107.57,107.87,107.56,107.77,24602.0,107.146,107.4448,107.136,107.3452,24602.0
2024-01-04 15:30:00,107.76,108.11,107.67,107.76,97355.0,107.3352,107.6838,107.2456,107.3352,97355.0
2024-01-05 09:30:00,106.6,108.06,105.74,107.81,16937.0,106.1798,107.634,105.3232,107.385,16937.0
2024-01-05 10:00:00,107.8,109.11,107.62,108.46,23476.0,107.3751,108.6799,107.1958,108.0325,23476.0
2024-01-05 10:30:00,108.35,108.94,108.35,108.76,9273.0,107.9229,108.5106,107.9229,108.3313,9273.0
2024-01-05 11:00:00,108.69,108.75,108.06,108.15,9524.0,108.2615,108.3213,107.634,107.7237,9524.0
2024-01-05 11:30:00,108.14,108.25,107.89,108.0,9556.0,107.7137,107.8233,107.4647,107.5743,9556.0
2024-01-05 12:00:00,107.89,107.9,107.32,107.33,6189.0,107.4647,107.4747,106.8969,106.9069,6189.0
2024-01-05 12:30:00,107.42,107.42,106.76,106.76,6902.0,106.9966,106.9966,106.3392,106.3392,6902.0
2024-01-05 13:00:00,106.75,107.03,106.65,107.03,7159.0,106.3292,106.6081,106.2296,106.6081,7159.0
2024-01-05 13:30:00,107.05,107.48,107.05,107.48,6204.0,106.628,107.0563,106.628,107.0563,6204.0
2024-01-05 14:00:00,107.56,107.76,107.4,107.41,3571.0,107.136,107.3352,106.9766,106.9866,3571.0
2024-01-05 14:30:00,107.42,107.54,106.58,106.59,8438.0,106.9966,107.1161,106.1599,106.1698,8438.0
2024-01-05 15:00:00,106.63,107.04,106.62,106.89,6047.0,106.2097,106.6181,106.1997,106.4686,6047.0
2024-01-05 15:30:00,106.9,107.38,106.82,107.36,59336.0,106.4786,106.9567,106.3989,106.9368,59336.0
2024-01-08 09:30:00,106.82,107.85,106.47,107.28,11420.0,106.3989,107.4249,106.0503,106.8571,11420.0
2024-01-08 10:00:00,107.61,107.96,107.42,107.63,19280.0,107.1858,107.5344,106.9966,107.2057,19280.0
2024-01-08 10:30:00,107.72,108.17,107.44,107.93,8192.0,107.2954,107.7436,107.0165,107.5045,8192.0
2024-01-08 11:00:00,107.68,108.07,107.61,107.97,6541.0,107.2555,107.644,107.1858,107.5444,6541.0
2024-01-08 11:30:00,108.06,108.16,107.71,108.06,5698.0,107.634,107.7336,107.2854,107.634,5698.0
2024-01-08 12:00:00,108.12,108.5,107.9,108.34,34406.0,107.6938,108.0723,107.4747,107.9129,34406.0
2024-01-08 12:30:00,108.49,108.57,108.36,108.44,28607.0,108.0623,108.142,107.9328,108.0125,28607.0
2024-01-08 13:00:00,108.44,108.69,108.22,108.58,6258.0,108.0125,108.2615,107.7934,108.152,6258.0
2024-01-08 13:30:00,108.59,108.75,108.35,108.7,14772.0,108.1619,108.3213,107.9229,108.2715,14772.0
2024-01-08 14:00:00,108.59,109.34,108.59,109.32,10633.0,108.1619,108.909,108.1619,108.8891,10633.0
2024-01-08 14:30:00,109.35,109.69,109.16,109.61,16427.0,108.9189,109.2576,108.7297,109.1779,16427.0
2024-01-08 15:00:00,109.63,109.78,108.8,108.86,22924.0,109.1978,109.3473,108.3711,108.4309,22924.0
2024-01-08 15:30:00,108.87,109.26,108.67,109.01,70515.0,108.4408,108.8293,108.2416,108.5803,70515.0
2024-01-09 09:30:00,111.0,114.51,109.83,114.15,91712.0,110.5624,114.0586,109.3971,113.7,91712.0
2024-01-09 10:00:00,114.16,115.0,113.82,114.74,110017.0,113.71,114.5467,113.3713,114.2877,110017.0
2024-01-09 10:30:00,114.59,114.92,113.65,113.84,43771.0,114.1383,114.467,113.202,113.3912,43771.0
2024-01-09 11:00:00,113.78,114.04,113.58,113.93,29043.0,113.3315,113.5905,113.1323,113.4809,29043.0
2024-01-09 11:30:00,113.95,114.17,112.45,113.43,69900.0,113.5008,113.7199,112.0067,112.9829,69900.0
2024-01-09 12:00:00,113.44,113.54,112.73,113.32,26008.0,112.9928,113.0924,112.2856,112.8733,26008.0
2024-01-09 12:30:00,113.43,113.85,113.42,113.69,19771.0,112.9829,113.4012,112.9729,113.2418,19771.0
2024-01-09 13:00:00,113.74,113.81,112.88,112.99,20969.0,113.2916,113.3614,112.435,112.5446,20969.0
2024-01-09 13:30:00,112.98,113.55,112.76,113.46,22051.0,112.5346,113.1024,112.3155,113.0127,22051.0
2024-01-09 14:00:00,113.48,113.51,112.17,112.32,36489.0,113.0327,113.0625,111.7278,111.8772,36489.0
2024-01-09 14:30:00,112.32,112.45,110.79,111.37,42367.0,111.8772,112.0067,110.3533,110.931,42367.0
2024-01-09 15:00:00,111.37,111.78,111.12,111.64,23485.0,110.931,111.3394,110.682,111.1999,23485.0
2024-01-09 15:30:00,111.67,111.74,111.09,111.26,81812.0,111.2298,111.2995,110.6521,110.8214,81812.0
2024-01-10 09:30:00,109.74,110.21,108.53,109.2,17780.0,109.3074,109.7756,108.1022,108.7695,17780.0
2024-01-10 10:00:00,109.21,110.19,109.12,109.72,35318.0,108.7795,109.7556,108.6899,109.2875,35318.0
2024-01-10 10:30:00,109.65,109.98,109.22,109.83,33779.0,109.2178,109.5465,108.7895,109.3971,33779.0
2024-01-10 11:00:00,109.83,110.56,109.63,110.51,23795.0,109.3971,110.1242,109.1978,110.0744,23795.0
2024-01-10 11:30:00,110.51,110.91,110.5,110.83,18669.0,110.0744,110.4728,110.0644,110.3931,18669.0
2024-01-10 12:00:00,110.82,111.43,110.52,111.43,18004.0,110.3832,110.9907,110.0843,110.9907,18004.0
2024-01-10 12:30:00,111.36,111.69,111.25,111.6,26030.0,110.921,111.2497,110.8115,111.1601,26030.0
2024-01-10 13:00:00,111.59,112.09,111.42,111.99,23092.0,111.1501,111.6481,110.9808,111.5485,23092.0
2024-01-10 13:30:00,112.01,112.01,111.5,111.82,15792.0,111.5685,111.5685,111.0605,111.3792,15792.0
2024-01-10 14:00:00,111.78,111.88,111.34,111.88,19908.0,111.3394,111.439,110.9011,111.439,19908.0
2024-01-10 14:30:00,111.89,111.97,111.65,111.87,21124.0,111.4489,111.5286,111.2099,111.429,21124.0
2024-01-10 15:00:00,111.88,112.31,111.83,112.17,30456.0,111.439,111.8673,111.3892,111.7278,30456.0
2024-01-10 15:30:00,112.18,112.25,111.57,111.68,122647.0,111.7378,111.8075,111.1302,111.2398,122647.0
2024-01-11 09:30:00,111.12,112.08,109.76,111.78,19048.0,110.682,111.6382,109.3273,111.3394,19048.0
2024-01-11 10:00:00,111.57,111.92,110.13,110.53,23284.0,111.1302,111.4788,109.6959,110.0943,23284.0
2024-01-11 10:30:00,110.7,110.9,109.98,110.43,15924.0,110.2636,110.4628,109.5465,109.9947,15924.0
2024-01-11 11:00:00,110.37,110.68,110.17,110.68,11015.0,109.9349,110.2437,109.7357,110.2437,11015.0
2024-01-11 11:30:00,110.63,110.74,110.34,110.67,11393.0,110.1939,110.3035,109.905,110.2337,11393.0
2024-01-11 12:00:00,110.72,111.44,110.71,111.2,17276.0,110.2835,111.0007,110.2736,110.7617,17276.0
2024-01-11 12:30:00,111.2,111.66,111.2,111.63,14954.0,110.7617,111.2198,110.7617,111.19,14954.0
2024-01-11 13:00:00,111.61,111.77,111.28,111.34,14714.0,111.17,111.3294,110.8413,110.9011,14714.0
2024-01-11 13:30:00,111.27,111.69,111.12,111.62,14380.0,110.8314,111.2497,110.682,111.18,14380.0
2024-01-11 14:00:00,111.66,111.79,111.27,111.58,12761.0,111.2198,111.3493,110.8314,111.1402,12761.0
2024-01-11 14:30:00,111.59,111.67,111.28,111.46,10510.0,111.1501,111.2298,110.8413,111.0206,10510.0
2024-01-11 15:00:00,111.4,111.44,110.91,111.15,15035.0,110.9609,111.0007,110.4728,110.7119,15035.0
2024-01-11 15:30:00,111.15,111.29,110.53,110.83,85259.0,110.7119,110.8513,110.0943,110.3931,85259.0
2024-01-12 09:30:00,111.77,112.24,111.16,111.31,15143.0,111.3294,111.7976,110.7218,110.8712,15143.0
2024-01-12 10:00:00,111.21,111.87,111.1,111.55,21598.0,110.7716,111.429,110.662,111.1103,21598.0
2024-01-12 10:30:00,111.42,111.42,111.21,111.31,12739.0,110.9808,110.9808,110.7716,110.8712,12739.0
2024-01-12 11:00:00,111.27,111.75,111.26,111.75,7325.0,110.8314,111.3095,110.8214,111.3095,7325.0
2024-01-12 11:30:00,111.75,111.79,111.08,111.35,12700.0,111.3095,111.3493,110.6421,110.9111,12700.0
2024-01-12 12:00:00,111.37,111.53,111.29,111.32,9930.0,110.931,111.0904,110.8513,110.8812,9930.0
2024-01-12 12:30:00,111.43,111.49,111.03,111.04,6328.0,110.9907,111.0505,110.5923,110.6023,6328.0
2024-01-12 13:00:00,111.18,111.22,110.69,110.83,6933.0,110.7417,110.7816,110.2537,110.3931,6933.0
2024-01-12 13:30:00,110.82,111.04,110.79,110.93,5797.0,110.3832,110.6023,110.3533,110.4927,5797.0
2024-01-12 14:00:00,110.83,111.06,110.83,110.87,6967.0,110.3931,110.6222,110.3931,110.433,6967.0
2024-01-12 14:30:00,110.81,110.81,110.5,110.56,3821.0,110.3732,110.3732,110.0644,110.1242,3821.0
2024-01-12 15:00:00,110.52,110.61,110.27,110.41,5493.0,110.0843,110.174,109.8353,109.9748,5493.0
2024-01-12 15:30:00,110.41,110.88,110.41,110.77,42065.0,109.9748,110.4429,109.9748,110.3333,42065.0
2024-01-16 09:30:00,109.01,109.38,108.27,108.51,22340.0,108.5803,108.9488,107.8432,108.0823,22340.0
2024-01-16 10:00:00,108.74,109.45,108.6,108.98,57454.0,108.3114,109.0186,108.1719,108.5504,57454.0
2024-01-16 10:30:00,108.86,109.19,108.58,108.7,18824.0,108.4309,108.7596,108.152,108.2715,18824.0
2024-01-16 11:00:00,108.69,109.34,108.27,109.21,26784.0,108.2615,108.909,107.8432,108.7795,26784.0
2024-01-16 11:30:00,109.16,109.39,108.75,109.0,14097.0,108.7297,108.9588,108.3213,108.5703,14097.0
2024-01-16 12:00:00,109.0,109.1,108.55,108.71,10987.0,108.5703,108.6699,108.1221,108.2815,10987.0
2024-01-16 12:30:00,108.7,108.94,108.66,108.79,19210.0,108.2715,108.5106,108.2317,108.3612,19210.0
2024-01-16 13:00:00,108.78,109.09,108.68,109.06,19483.0,108.3512,108.66,108.2516,108.6301,19483.0
2024-01-16 13:30:00,109.13,109.13,108.54,108.58,11158.0,108.6998,108.6998,108.1121,108.152,11158.0
2024-01-16 14:00:00,108.67,108.68,108.39,108.63,13782.0,108.2416,108.2516,107.9627,108.2018,13782.0
2024-01-16 14:30:00,108.61,108.82,108.48,108.59,16728.0,108.1819,108.391,108.0524,108.1619,16728.0
2024-01-16 15:00:00,108.59,108.84,108.38,108.48,18304.0,108.1619,108.411,107.9528,108.0524,18304.0
2024-01-16 15:30:00,108.49,108.5,107.93,108.19,120207.0,108.0623,108.0723,107.5045,107.7635,120207.0
2024-01-17 09:30:00,107.43,108.37,106.47,107.42,14771.0,107.0065,107.9428,106.0503,106.9966,14771.0
2024-01-17 10:00:00,107.32,107.64,106.79,107.27,18286.0,106.8969,107.2157,106.369,106.8471,18286.0
2024-01-17 10:30:00,107.01,107.25,106.91,107.13,10000.0,106.5882,106.8272,106.4886,106.7077,10000.0
2024-01-17 11:00:00,107.15,107.16,106.47,106.7,19477.0,106.7276,106.7376,106.0503,106.2794,19477.0
2024-01-17 11:30:00,106.65,106.65,106.24,106.32,11022.0,106.2296,106.2296,105.8212,105.9009,11022.0
2024-01-17 12:00:00,106.28,106.42,106.01,106.07,11205.0,105.861,106.0005,105.5921,105.6519,11205.0
2024-01-17 12:30:00,106.05,106.18,105.85,106.12,11050.0,105.632,105.7614,105.4327,105.7017,11050.0
2024-01-17 13:00:00,106.0,106.02,105.67,105.73,12406.0,105.5822,105.6021,105.2535,105.3132,12406.0
2024-01-17 13:30:00,105.66,105.74,105.39,105.74,12287.0,105.2435,105.3232,104.9746,105.3232,12287.0
2024-01-17 14:00:00,105.78,105.85,105.57,105.75,13164.0,105.363,105.4327,105.1538,105.3331,13164.0
2024-01-17 14:30:00,105.68,105.81,105.22,105.64,47631.0,105.2634,105.3929,104.8052,105.2236,47631.0
2024-01-17 15:00:00,105.64,105.84,105.56,105.83,26654.0,105.2236,105.4228,105.1439,105.4128,26654.0
2024-01-17 15:30:00,105.81,106.09,105.69,105.73,243933.0,105.3929,105.6718,105.2734,105.3132,243933.0
2024-01-18 09:30:00,105.89,106.31,104.93,105.68,14560.0,105.5423,105.9609,104.5854,105.333,14560.0
2024-01-18 10:00:00,105.52,106.64,105.31,105.95,25106.0,105.1735,106.2898,104.9642,105.6021,25106.0
2024-01-18 10:30:00,106.04,106.11,105.7,105.76,9252.0,105.6918,105.7616,105.3529,105.4127,9252.0
2024-01-18 11:00:00,105.73,106.06,105.55,105.9,11690.0,105.3828,105.7117,105.2034,105.5523,11690.0
2024-01-18 11:30:00,105.9,105.96,105.54,105.8,30054.0,105.5523,105.6121,105.1934,105.4526,30054.0
2024-01-18 12:00:00,105.79,106.21,105.55,106.1,15734.0,105.4426,105.8612,105.2034,105.7516,15734.0
2024-01-18 12:30:00,106.05,106.51,106.01,106.23,7533.0,105.7018,106.1603,105.6619,105.8812,7533.0
2024-01-18 13:00:00,106.17,106.43,106.17,106.27,14653.0,105.8214,106.0805,105.8214,105.921,14653.0
2024-01-18 13:30:00,106.21,106.45,106.19,106.3,10486.0,105.8612,106.1005,105.8413,105.9509,10486.0
2024-01-18 14:00:00,106.25,106.53,106.16,106.41,12761.0,105.9011,106.1802,105.8114,106.0606,12761.0
2024-01-18 14:30:00,106.46,106.53,106.02,106.29,18783.0,106.1104,106.1802,105.6719,105.941,18783.0
2024-01-18 15:00:00,106.3,106.48,106.15,106.47,13020.0,105.9509,106.1304,105.8014,106.1204,13020.0
2024-01-18 15:30:00,106.52,106.58,105.91,105.92,76528.0,106.1702,106.23,105.5622,105.5722,76528.0
2024-01-19 09:30:00,106.27,106.27,104.79,105.78,41019.0,105.921,105.921,104.4459,105.4327,41019.0
2024-01-19 10:00:00,105.88,105.89,105.3,105.75,15007.0,105.5323,105.5423,104.9542,105.4027,15007.0
2024-01-19 10:30:00,105.74,105.87,105.44,105.58,13619.0,105.3928,105.5224,105.0938,105.2333,13619.0
2024-01-19 11:00:00,105.53,105.83,105.45,105.68,14099.0,105.1835,105.4825,105.1037,105.333,14099.0
2024-01-19 11:30:00,105.74,105.76,105.39,105.43,8750.0,105.3928,105.4127,105.0439,105.0838,8750.0
2024-01-19 12:00:00,105.47,105.53,105.33,105.47,6675.0,105.1237,105.1835,104.9841,105.1237,6675.0
2024-01-19 12:30:00,105.48,105.74,105.47,105.69,11529.0,105.1336,105.3928,105.1237,105.3429,11529.0
2024-01-19 13:00:00,105.7,105.96,105.6,105.96,18282.0,105.3529,105.6121,105.2532,105.6121,18282.0
2024-01-19 13:30:00,105.97,106.29,105.86,106.29,14369.0,105.622,105.941,105.5124,105.941,14369.0
2024-01-19 14:00:00,106.28,106.62,106.28,106.51,17299.0,105.931,106.2699,105.931,106.1603,17299.0
2024-01-19 14:30:00,106.57,106.66,106.3,106.62,14667.0,106.2201,106.3098,105.9509,106.2699,14667.0
2024-01-19 15:00:00,106.67,106.78,106.34,106.47,17317.0,106.3197,106.4294,105.9908,106.1204,17317.0
2024-01-19 15:30:00,106.49,106.63,106.32,106.43,107504.0,106.1403,106.2799,105.9709,106.0805,107504.0
2024-01-22 09:30:00,107.79,107.98,107.02,107.23,27676.0,107.4361,107.6254,106.6686,106.8779,27676.0
2024-01-22 10:00:00,107.2,107.82,107.15,107.54,40632.0,106.848,107.466,106.7982,107.1869,40632.0
2024-01-22 10:30:00,107.55,107.76,107.03,107.19,12954.0,107.1968,107.4061,106.6785,106.838,12954.0
2024-01-22 11:00:00,107.14,107.5,106.98,107.3,18883.0,106.7882,107.147,106.6287,106.9477,18883.0
2024-01-22 11:30:00,107.32,107.32,107.02,107.08,6821.0,106.9676,106.9676,106.6686,106.7284,6821.0
2024-01-22 12:00:00,107.03,107.1,106.93,107.03,5967.0,106.6785,106.7483,106.5789,106.6785,5967.0
2024-01-22 12:30:00,107.07,107.13,106.79,106.87,9441.0,106.7184,106.7782,106.4393,106.5191,9441.0
2024-01-22 13:00:00,107.02,107.09,106.79,106.79,8552.0,106.6686,106.7383,106.4393,106.4393,8552.0
2024-01-22 13:30:00,106.78,107.08,106.76,106.98,12697.0,106.4294,106.7284,106.4094,106.6287,12697.0
2024-01-22 14:00:00,106.96,107.05,106.8,106.94,19989.0,106.6088,106.6985,106.4493,106.5888,19989.0
2024-01-22 14:30:00,106.95,107.0,106.82,106.89,13292.0,106.5988,106.6486,106.4692,106.539,13292.0
2024-01-22 15:00:00,106.89,107.3,106.7,107.22,25468.0,106.539,106.9477,106.3496,106.8679,25468.0
2024-01-22 15:30:00,107.24,107.28,106.68,106.72,111363.0,106.8879,106.9277,106.3297,106.3696,111363.0
2024-01-23 09:30:00,107.79,108.0,106.36,106.45,221066.0,107.4361,107.6454,106.0107,106.1005,221066.0
2024-01-23 10:00:00,106.43,106.75,105.76,106.26,77457.0,106.0805,106.3995,105.4127,105.9111,77457.0
2024-01-23 10:30:00,106.18,106.33,105.85,106.25,74621.0,105.8313,105.9808,105.5024,105.9011,74621.0
2024-01-23 11:00:00,106.24,106.54,106.18,106.33,19531.0,105.8911,106.1902,105.8313,105.9808,19531.0
2024-01-23 11:30:00,106.38,106.56,106.34,106.42,6285.0,106.0307,106.2101,105.9908,106.0705,6285.0
2024-01-23 12:00:00,106.42,106.62,106.3,106.39,6084.0,106.0705,106.2699,105.9509,106.0406,6084.0
2024-01-23 12:30:00,106.34,106.7,106.32,106.44,12385.0,105.9908,106.3496,105.9709,106.0905,12385.0
2024-01-23 13:00:00,106.44,106.63,106.24,106.55,44236.0,106.0905,106.2799,105.8911,106.2001,44236.0
2024-01-23 13:30:00,106.56,106.91,106.56,106.75,47834.0,106.2101,106.5589,106.2101,106.3995,47834.0
2024-01-23 14:00:00,106.77,107.23,106.7,107.2,81093.0,106.4194,106.8779,106.3496,106.848,81093.0
2024-01-23 14:30:00,107.2,107.44,107.14,107.25,39551.0,106.848,107.0872,106.7882,106.8978,39551.0
2024-01-23 15:00:00,107.25,107.88,107.1,107.61,259885.0,106.8978,107.5258,106.7483,107.2566,259885.0
2024-01-23 15:30:00,107.63,107.71,107.27,107.49,168956.0,107.2766,107.3563,106.9178,107.137,168956.0
2024-01-24 09:30:00,108.23,108.9,107.24,107.38,13603.0,107.8746,108.5424,106.8879,107.0274,13603.0
2024-01-24 10:00:00,107.14,107.22,105.99,106.54,40235.0,106.7882,106.8679,105.642,106.1902,40235.0
2024-01-24 10:30:00,106.68,107.59,106.56,107.0,12677.0,106.3297,107.2367,106.2101,106.6486,12677.0
2024-01-24 11:00:00,107.14,107.31,106.72,107.15,13548.0,106.7882,106.9576,106.3696,106.7982,13548.0
2024-01-24 11:30:00,107.18,107.4,106.84,107.08,12886.0,106.8281,107.0473,106.4892,106.7284,12886.0
2024-01-24 12:00:00,107.0,107.25,106.86,107.03,13597.0,106.6486,106.8978,106.5091,106.6785,13597.0
2024-01-24 12:30:00,107.05,107.32,106.99,107.25,18376.0,106.6985,106.9676,106.6387,106.8978,18376.0
2024-01-24 13:00:00,107.21,107.28,106.61,106.94,30160.0,106.858,106.9277,106.2599,106.5888,30160.0
2024-01-24 13:30:00,106.92,107.13,106.78,107.13,23413.0,106.5689,106.7782,106.4294,106.7782,23413.0
2024-01-24 14:00:00,107.22,107.33,106.95,107.26,12596.0,106.8679,106.9776,106.5988,106.9078,12596.0
2024-01-24 14:30:00,107.26,107.29,106.95,107.04,16926.0,106.9078,106.9377,106.5988,106.6885,16926.0
2024-01-24 15:00:00,106.99,107.11,106.36,106.36,54430.0,106.6387,106.7583,106.0107,106.0107,54430.0
2024-01-24 15:30:00,106.4,107.01,106.32,106.91,118533.0,106.0506,106.6586,105.9709,106.5589,118533.0
2024-01-25 09:30:00,108.0,108.88,107.23,108.69,19857.0,107.6454,108.5225,106.8779,108.3331,19857.0
2024-01-25 10:00:00,108.48,109.33,108.11,108.21,23586.0,108.1238,108.971,107.755,107.8547,23586.0
2024-01-25 10:30:00,108.22,108.32,107.7,107.84,14415.0,107.8646,107.9643,107.3463,107.4859,14415.0
2024-01-25 11:00:00,107.77,108.42,107.77,108.42,23529.0,107.4161,108.064,107.4161,108.064,23529.0
2024-01-25 11:30:00,108.35,108.72,108.27,108.5,22704.0,107.9942,108.363,107.9145,108.1437,22704.0
2024-01-25 12:00:00,108.43,108.63,108.19,108.59,10312.0,108.0739,108.2733,107.8347,108.2334,10312.0
2024-01-25 12:30:00,108.6,108.68,108.44,108.5,7789.0,108.2434,108.3231,108.0839,108.1437,7789.0
2024-01-25 13:00:00,108.53,108.85,108.52,108.77,9227.0,108.1736,108.4926,108.1637,108.4128,9227.0
2024-01-25 13:30:00,108.77,108.94,108.66,108.88,10152.0,108.4128,108.5823,108.3032,108.5225,10152.0
2024-01-25 14:00:00,108.88,109.01,108.5,108.51,17199.0,108.5225,108.652,108.1437,108.1537,17199.0
2024-01-25 14:30:00,108.51,108.59,108.11,108.23,24978.0,108.1537,108.2334,107.755,107.8746,24978.0
2024-01-25 15:00:00,108.25,108.6,108.19,108.6,31114.0,107.8945,108.2434,107.8347,108.2434,31114.0
2024-01-25 15:30:00,108.59,108.86,108.46,108.69,188889.0,108.2334,108.5025,108.1039,108.3331,188889.0
2024-01-26 09:30:00,110.66,111.6,110.15,111.39,37262.0,110.2966,111.2335,109.7883,111.0242,37262.0
2024-01-26 10:00:00,111.43,111.59,111.0,111.53,28945.0,111.0641,111.2236,110.6355,111.1638,28945.0
2024-01-26 10:30:00,111.45,111.67,111.25,111.44,14818.0,111.084,111.3033,110.8847,111.0741,14818.0
2024-01-26 11:00:00,111.42,111.46,111.12,111.33,12428.0,111.0541,111.094,110.7551,110.9644,12428.0
2024-01-26 11:30:00,111.24,111.31,111.04,111.22,16975.0,110.8747,110.9445,110.6754,110.8548,16975.0
2024-01-26 12:00:00,111.24,111.31,110.79,110.91,19586.0,110.8747,110.9445,110.4262,110.5458,19586.0
2024-01-26 12:30:00,110.89,111.13,110.58,110.73,27806.0,110.5259,110.7651,110.2169,110.3664,27806.0
2024-01-26 13:00:00,110.7,110.78,110.29,110.32,16831.0,110.3365,110.4162,109.9278,109.9577,16831.0
2024-01-26 13:30:00,110.32,110.49,110.24,110.47,18438.0,109.9577,110.1272,109.878,110.1073,18438.0
2024-01-26 14:00:00,110.54,110.87,110.47,110.82,28040.0,110.177,110.5059,110.1073,110.4561,28040.0
2024-01-26 14:30:00,110.78,110.91,110.61,110.91,22564.0,110.4162,110.5458,110.2468,110.5458,22564.0
2024-01-26 15:00:00,110.9,110.94,110.52,110.62,46210.0,110.5358,110.5757,110.1571,110.2568,46210.0
2024-01-26 15:30:00,110.65,110.67,109.97,110.01,197982.0,110.2867,110.3066,109.6089,109.6488,197982.0
2024-01-29 09:30:00,110.15,110.4,108.93,110.08,17526.0,109.7883,110.0375,108.5723,109.7185,17526.0
2024-01-29 10:00:00,109.98,110.15,109.68,109.95,8761.0,109.6189,109.7883,109.3198,109.589,8761.0
2024-01-29 10:30:00,109.97,110.14,109.76,109.97,15989.0,109.6089,109.7783,109.3996,109.6089,15989.0
2024-01-29 11:00:00,109.91,110.32,109.9,110.12,9083.0,109.5491,109.9577,109.5391,109.7584,9083.0
2024-01-29 11:30:00,110.08,110.47,110.03,110.37,5268.0,109.7185,110.1073,109.6687,110.0076,5268.0
2024-01-29 12:00:00,110.38,110.39,109.99,110.15,6561.0,110.0175,110.0275,109.6288,109.7883,6561.0
2024-01-29 12:30:00,110.08,110.14,109.88,109.89,8032.0,109.7185,109.7783,109.5192,109.5292,8032.0
2024-01-29 13:00:00,109.86,110.22,109.82,110.22,3780.0,109.4993,109.8581,109.4594,109.8581,3780.0
2024-01-29 13:30:00,110.21,110.21,109.79,109.91,7500.0,109.8481,109.8481,109.4295,109.5491,7500.0
2024-01-29 14:00:00,109.91,110.08,109.66,109.66,11264.0,109.5491,109.7185,109.2999,109.2999,11264.0
2024-01-29 14:30:00,109.68,109.82,109.53,109.59,15368.0,109.3198,109.4594,109.1703,109.2301,15368.0
2024-01-29 15:00:00,109.58,110.82,109.55,110.67,76533.0,109.2202,110.4561,109.1903,110.3066,76533.0
2024-01-29 15:30:00,110.69,110.77,109.71,110.08,201739.0,110.3265,110.4063,109.3497,109.7185,201739.0
2024-01-30 09:30:00,109.62,111.67,109.62,111.23,47717.0,109.26,111.3033,109.26,110.8648,47717.0
2024-01-30 10:00:00,111.23,111.52,110.29,110.66,36701.0,110.8648,111.1538,109.9278,110.2966,36701.0
2024-01-30 10:30:00,110.8,111.5,110.32,111.49,33629.0,110.4362,111.1339,109.9577,111.1239,33629.0
2024-01-30 11:00:00,111.34,111.45,110.79,111.39,49520.0,110.9744,111.084,110.4262,111.0242,49520.0
2024-01-30 11:30:00,111.3,111.54,111.1,111.51,16671.0,110.9345,111.1737,110.7352,111.1438,16671.0
2024-01-30 12:00:00,111.52,111.75,111.28,111.51,29837.0,111.1538,111.383,110.9146,111.1438,29837.0
2024-01-30 12:30:00,111.5,111.52,110.99,111.08,27331.0,111.1339,111.1538,110.6255,110.7152,27331.0
2024-01-30 13:00:00,111.08,111.6,111.05,111.55,31069.0,110.7152,111.2335,110.6853,111.1837,31069.0
2024-01-30 13:30:00,111.65,111.72,111.38,111.54,23622.0,111.2834,111.3531,111.0143,111.1737,23622.0
2024-01-30 14:00:00,111.54,112.0,111.54,111.83,17240.0,111.1737,111.6322,111.1737,111.4628,17240.0
2024-01-30 14:30:00,111.81,112.0,111.7,111.95,20148.0,111.4429,111.6322,111.3332,111.5824,20148.0
2024-01-30 15:00:00,111.96,111.96,111.46,111.59,37896.0,111.5924,111.5924,111.094,111.2236,37896.0
2024-01-30 15:30:00,111.59,111.62,111.14,111.19,137849.0,111.2236,111.2535,110.7751,110.8249,137849.0
2024-01-31 09:30:00,111.33,111.33,109.33,109.94,33271.0,110.9644,110.9644,108.971,109.579,33271.0
2024-01-31 10:00:00,109.83,110.08,109.04,110.0,47288.0,109.4694,109.7185,108.6819,109.6388,47288.0
2024-01-31 10:30:00,109.99,110.18,109.59,109.77,22253.0,109.6288,109.8182,109.2301,109.4095,22253.0
2024-01-31 11:00:00,109.72,110.04,109.71,109.84,22112.0,109.3597,109.6787,109.3497,109.4793,22112.0
2024-01-31 11:30:00,109.83,109.88,109.36,109.68,17330.0,109.4694,109.5192,109.0009,109.3198,17330.0
2024-01-31 12:00:00,109.8,109.84,109.51,109.74,17339.0,109.4395,109.4793,109.1504,109.3796,17339.0
2024-01-31 12:30:00,109.74,109.75,109.35,109.48,23302.0,109.3796,109.3896,108.9909,109.1205,23302.0
2024-01-31 13:00:00,109.48,109.88,109.41,109.69,69617.0,109.1205,109.5192,109.0507,109.3298,69617.0
2024-01-31 13:30:00,109.68,109.71,109.37,109.65,32017.0,109.3198,109.3497,109.0109,109.2899,32017.0
2024-01-31 14:00:00,109.62,109.64,108.1,108.33,87245.0,109.26,109.28,107.745,107.9743,87245.0
2024-01-31 14:30:00,108.3,109.72,108.29,108.77,93259.0,107.9444,109.3597,107.9344,108.4128,93259.0
2024-01-31 15:00:00,108.68,108.74,107.0,107.74,82461.0,108.3231,108.3829,106.6486,107.3862,82461.0
2024-01-31 15:30:00,107.71,107.74,107.04,107.18,213984.0,107.3563,107.3862,106.6885,106.8281,213984.0
2024-02-01 09:30:00,108.5,109.0,102.16,105.61,230006.0,108.1437,108.6421,101.8245,105.2632,230006.0
2024-02-01 10:00:00,105.56,105.95,104.89,105.33,138531.0,105.2134,105.6021,104.5456,104.9841,138531.0
2024-02-01 10:30:00,105.56,105.92,104.67,105.1,48104.0,105.2134,105.5722,104.3263,104.7549,48104.0
2024-02-01 11:00:00,105.19,105.65,104.93,105.43,19048.0,104.8446,105.3031,104.5854,105.0838,19048.0
2024-02-01 11:30:00,105.55,106.15,105.48,106.1,36547.0,105.2034,105.8014,105.1336,105.7516,36547.0
2024-02-01 12:00:00,106.29,107.72,106.29,107.64,24151.0,105.941,107.3663,105.941,107.2865,24151.0
2024-02-01 12:30:00,107.7,108.65,107.6,108.53,16625.0,107.3463,108.2932,107.2467,108.1736,16625.0
2024-02-01 13:00:00,108.56,109.04,108.45,108.91,18011.0,108.2035,108.6819,108.0939,108.5524,18011.0
2024-02-01 13:30:00,108.86,109.4,108.73,109.25,18519.0,108.5025,109.0408,108.373,108.8913,18519.0
2024-02-01 14:00:00,109.28,109.84,108.98,109.16,43079.0,108.9212,109.4793,108.6221,108.8016,43079.0
2024-02-01 14:30:00,109.18,109.62,108.97,109.57,24392.0,108.8215,109.26,108.6122,109.2102,24392.0
2024-02-01 15:00:00,109.59,110.0,109.44,109.62,62525.0,109.2301,109.6388,109.0806,109.26,62525.0
2024-02-01 15:30:00,109.63,109.84,109.24,109.26,177362.0,109.27,109.4793,108.8813,108.9012,177362.0
2024-02-02 09:30:00,108.79,108.79,106.65,107.0,43986.0,108.4328,108.4328,106.2998,106.6486,43986.0
2024-02-02 10:00:00,106.91,107.24,106.47,106.63,79291.0,106.5589,106.8879,106.1204,106.2799,79291.0
2024-02-02 10:30:00,106.66,107.1,106.19,106.68,71877.0,106.3098,106.7483,105.8413,106.3297,71877.0
2024-02-02 11:00:00,106.75,106.87,106.15,106.51,53062.0,106.3995,106.5191,105.8014,106.1603,53062.0
2024-02-02 11:30:00,106.53,107.12,105.55,105.67,62589.0,106.1802,106.7683,105.2034,105.323,62589.0
2024-02-02 12:00:00,105.61,105.62,104.61,105.0,31830.0,105.2632,105.2732,104.2665,104.6552,31830.0
2024-02-02 12:30:00,105.03,105.07,104.19,104.83,73511.0,104.6851,104.725,103.8479,104.4858,73511.0
2024-02-02 13:00:00,104.89,105.24,104.77,104.95,22764.0,104.5456,104.8944,104.426,104.6054,22764.0
2024-02-02 13:30:00,104.93,105.15,104.77,104.97,19976.0,104.5854,104.8047,104.426,104.6253,19976.0
2024-02-02 14:00:00,105.04,105.51,104.96,105.1,17908.0,104.6951,105.1635,104.6153,104.7549,17908.0
2024-02-02 14:30:00,105.12,105.44,104.82,105.05,30546.0,104.7748,105.0938,104.4758,104.705,30546.0
2024-02-02 15:00:00,105.05,105.61,104.96,105.55,30455.0,104.705,105.2632,104.6153,105.2034,30455.0
2024-02-02 15:30:00,105.6,105.72,104.98,105.66,178055.0,105.2532,105.3728,104.6353,105.313,178055.0
2024-02-05 09:30:00,105.08,105.57,104.29,105.51,44011.0,104.7349,105.2233,103.9475,105.1635,44011.0
2024-02-05 10:00:00,105.5,105.79,104.39,104.5,57522.0,105.1536,105.4426,104.0472,104.1569,57522.0
2024-02-05 10:30:00,104.45,104.75,103.48,103.68,67397.0,104.107,104.406,103.1402,103.3395,67397.0
2024-02-05 11:00:00,103.69,104.06,103.49,103.85,40377.0,103.3495,103.7183,103.1502,103.509,40377.0
2024-02-05 11:30:00,103.88,104.33,103.88,104.33,34072.0,103.5389,103.9874,103.5389,103.9874,34072.0
2024-02-05 12:00:00,104.33,104.57,104.27,104.46,21758.0,103.9874,104.2266,103.9276,104.117,21758.0
2024-02-05 12:30:00,104.51,104.74,104.46,104.53,22880.0,104.1668,104.3961,104.117,104.1868,22880.0
2024-02-05 13:00:00,104.54,104.86,104.41,104.44,21736.0,104.1967,104.5157,104.0672,104.0971,21736.0
2024-02-05 13:30:00,104.37,104.67,104.37,104.54,24635.0,104.0273,104.3263,104.0273,104.1967,24635.0
2024-02-05 14:00:00,104.52,104.71,104.4,104.65,21938.0,104.1768,104.3662,104.0572,104.3064,21938.0
2024-02-05 14:30:00,104.59,104.66,104.37,104.41,24822.0,104.2466,104.3163,104.0273,104.0672,24822.0
2024-02-05 15:00:00,104.4,104.4,103.85,104.22,29072.0,104.0572,104.0572,103.509,103.8778,29072.0
2024-02-05 15:30:00,104.19,104.22,103.55,103.9,158988.0,103.8479,103.8778,103.21,103.5588,158988.0
2024-02-06 09:30:00,103.77,104.39,103.31,103.9,28984.0,103.4293,104.0472,102.9708,103.5588,28984.0
2024-02-06 10:00:00,103.76,104.24,103.5,103.73,42742.0,103.4193,103.8977,103.1601,103.3894,42742.0
2024-02-06 10:30:00,103.79,103.98,103.09,103.21,30183.0,103.4492,103.6386,102.7515,102.8711,30183.0
2024-02-06 11:00:00,103.27,103.68,103.12,103.58,23869.0,102.9309,103.3395,102.7814,103.2399,23869.0
2024-02-06 11:30:00,103.57,104.22,103.56,104.17,43375.0,103.2299,103.8778,103.2199,103.8279,43375.0
2024-02-06 12:00:00,104.26,104.86,104.26,104.7,38648.0,103.9176,104.5157,103.9176,104.3562,38648.0
2024-02-06 12:30:00,104.66,104.8,104.29,104.76,38232.0,104.3163,104.4559,103.9475,104.416,38232.0
2024-02-06 13:00:00,104.76,105.23,104.53,105.23,49143.0,104.416,104.8845,104.1868,104.8845,49143.0
2024-02-06 13:30:00,105.23,105.85,105.21,105.69,21497.0,104.8845,105.5024,104.8645,105.3429,21497.0
2024-02-06 14:00:00,105.69,105.78,105.23,105.56,25179.0,105.3429,105.4327,104.8845,105.2134,25179.0
2024-02-06 14:30:00,105.58,105.75,105.13,105.69,29474.0,105.2333,105.4027,104.7848,105.3429,29474.0
2024-02-06 15:00:00,105.66,105.66,104.54,104.61,32575.0,105.313,105.313,104.1967,104.2665,32575.0
2024-02-06 15:30:00,104.63,104.66,104.2,104.23,170919.0,104.2864,104.3163,103.8578,103.8877,170919.0
2024-02-07 09:30:00,104.48,104.48,102.43,102.44,23881.0,104.1369,104.1369,102.0937,102.1036,23881.0
2024-02-07 10:00:00,102.43,103.44,102.38,103.41,40159.0,102.0937,103.1003,102.0438,103.0704,40159.0
2024-02-07 10:30:00,103.42,103.49,102.97,103.24,23383.0,103.0804,103.1502,102.6319,102.901,23383.0
2024-02-07 11:00:00,103.17,103.56,103.1,103.39,14171.0,102.8312,103.2199,102.7615,103.0505,14171.0
2024-02-07 11:30:00,103.42,103.47,103.17,103.28,17562.0,103.0804,103.1302,102.8312,102.9409,17562.0
2024-02-07 12:00:00,103.26,103.75,103.25,103.75,17655.0,102.9209,103.4093,102.911,103.4093,17655.0
2024-02-07 12:30:00,103.7,103.91,103.6,103.84,15196.0,103.3595,103.5688,103.2598,103.499,15196.0
2024-02-07 13:00:00,103.88,104.1,103.58,103.78,17302.0,103.5389,103.7582,103.2399,103.4392,17302.0
2024-02-07 13:30:00,103.8,103.95,103.31,103.31,15722.0,103.4592,103.6087,102.9708,102.9708,15722.0
2024-02-07 14:00:00,103.38,103.45,103.12,103.39,14023.0,103.0405,103.1103,102.7814,103.0505,14023.0
2024-02-07 14:30:00,103.39,103.6,103.03,103.47,35550.0,103.0505,103.2598,102.6917,103.1302,35550.0
2024-02-07 15:00:00,103.46,103.56,103.18,103.37,33113.0,103.1203,103.2199,102.8412,103.0306,33113.0
2024-02-07 15:30:00,103.32,103.32,102.78,102.9,118223.0,102.9807,102.9807,102.4425,102.5621,118223.0
2024-02-08 09:30:00,102.1,103.46,100.73,102.03,35940.0,101.7647,103.1203,100.3992,101.695,35940.0
2024-02-08 10:00:00,101.92,102.55,101.75,102.32,27249.0,101.5853,102.2133,101.4159,101.984,27249.0
2024-02-08 10:30:00,102.32,102.32,101.89,102.22,18395.0,101.984,101.984,101.5554,101.8843,18395.0
2024-02-08 11:00:00,102.22,102.39,101.87,101.93,30721.0,101.8843,102.0538,101.5355,101.5953,30721.0
2024-02-08 11:30:00,101.89,101.98,101.11,101.3,31540.0,101.5554,101.6451,100.778,100.9674,31540.0
2024-02-08 12:00:00,101.32,101.9,101.28,101.77,31948.0,100.9873,101.5654,100.9474,101.4358,31948.0
2024-02-08 12:30:00,101.79,102.3,101.71,102.3,6599.0,101.4558,101.9641,101.376,101.9641,6599.0
2024-02-08 13:00:00,102.36,102.47,102.19,102.33,23021.0,102.0239,102.1335,101.8544,101.994,23021.0
2024-02-08 13:30:00,102.34,102.64,102.31,102.61,9802.0,102.0039,102.303,101.974,102.2731,9802.0
2024-02-08 14:00:00,102.68,102.85,102.56,102.68,11249.0,102.3428,102.5123,102.2232,102.3428,11249.0
2024-02-08 14:30:00,102.64,102.97,102.57,102.84,14241.0,102.303,102.6319,102.2332,102.5023,14241.0
2024-02-08 15:00:00,102.75,102.78,102.42,102.59,19029.0,102.4126,102.4425,102.0837,102.2531,19029.0
2024-02-08 15:30:00,102.54,103.31,102.49,103.24,107967.0,102.2033,102.9708,102.1535,102.901,107967.0
2024-02-09 09:30:00,103.18,104.25,102.98,104.22,27155.0,102.8412,103.9077,102.6418,103.8778,27155.0
2024-02-09 10:00:00,103.94,104.2,103.43,103.87,10047.0,103.5987,103.8578,103.0904,103.5289,10047.0
2024-02-09 10:30:00,103.89,104.27,103.26,103.41,22495.0,103.5489,103.9276,102.9209,103.0704,22495.0
2024-02-09 11:00:00,103.36,103.54,103.03,103.11,12847.0,103.0206,103.2,102.6917,102.7714,12847.0
2024-02-09 11:30:00,103.21,103.31,102.85,103.3,9715.0,102.8711,102.9708,102.5123,102.9608,9715.0
2024-02-09 12:00:00,103.33,103.39,103.06,103.34,11097.0,102.9907,103.0505,102.7216,103.0007,11097.0
2024-02-09 12:30:00,103.25,103.49,103.18,103.48,4626.0,102.911,103.1502,102.8412,103.1402,4626.0
2024-02-09 13:00:00,103.41,103.81,103.41,103.81,21990.0,103.0704,103.4691,103.0704,103.4691,21990.0
2024-02-09 13:30:00,103.8,103.82,103.36,103.41,5342.0,103.4592,103.4791,103.0206,103.0704,5342.0
2024-02-09 14:00:00,103.51,103.64,103.34,103.46,11557.0,103.1701,103.2997,103.0007,103.1203,11557.0
2024-02-09 14:30:00,103.48,103.89,103.33,103.84,7321.0,103.1402,103.5489,102.9907,103.499,7321.0
2024-02-09 15:00:00,103.85,104.11,103.54,103.7,48166.0,103.509,103.7681,103.2,103.3595,48166.0
2024-02-09 15:30:00,103.69,103.76,103.18,103.76,87604.0,103.3495,103.4193,102.8412,103.4193,87604.0
2024-02-12 09:30:00,103.76,104.49,103.43,104.13,15445.0,103.4193,104.1469,103.0904,103.7881,15445.0
2024-02-12 10:00:00,104.19,104.73,104.18,104.38,10882.0,103.8479,104.3861,103.8379,104.0372,10882.0
2024-02-12 10:30:00,104.33,104.56,103.99,104.45,12431.0,103.9874,104.2167,103.6485,104.107,12431.0
2024-02-12 11:00:00,104.44,104.9,104.43,104.9,5962.0,104.0971,104.5555,104.0871,104.5555,5962.0
2024-02-12 11:30:00,105.09,105.3,104.89,104.89,10894.0,104.7449,104.9542,104.5456,104.5456,10894.0
2024-02-12 12:00:00,104.88,105.57,104.87,105.38,8477.0,104.5356,105.2233,104.5256,105.034,8477.0
2024-02-12 12:30:00,105.34,105.41,105.14,105.38,7482.0,104.9941,105.0639,104.7948,105.034,7482.0
2024-02-12 13:00:00,105.41,105.66,105.25,105.61,40770.0,105.0639,105.313,104.9044,105.2632,40770.0
2024-02-12 13:30:00,105.57,105.59,104.99,105.04,17354.0,105.2233,105.2433,104.6452,104.6951,17354.0
2024-02-12 14:00:00,105.02,105.05,104.33,104.47,11182.0,104.6751,104.705,103.9874,104.127,11182.0
2024-02-12 14:30:00,104.41,104.82,104.35,104.57,10595.0,104.0672,104.4758,104.0073,104.2266,10595.0
2024-02-12 15:00:00,104.6,104.78,104.38,104.58,26258.0,104.2565,104.4359,104.0372,104.2366,26258.0
2024-02-12 15:30:00,104.61,104.93,104.47,104.92,125501.0,104.2665,104.5854,104.127,104.5755,125501.0
2024-02-13 09:30:00,102.9,103.84,101.44,101.44,32337.0,102.5621,103.499,101.1069,101.1069,32337.0
2024-02-13 10:00:00,101.41,102.38,101.24,101.62,49947.0,101.077,102.0438,100.9076,101.2863,49947.0
2024-02-13 10:30:00,101.57,101.74,101.17,101.58,42647.0,101.2365,101.4059,100.8378,101.2464,42647.0
2024-02-13 11:00:00,101.67,102.19,101.55,102.03,22915.0,101.3361,101.8544,101.2165,101.695,22915.0
2024-02-13 11:30:00,102.06,102.21,101.74,101.75,25868.0,101.7249,101.8744,101.4059,101.4159,25868.0
2024-02-13 12:00:00,101.55,101.66,100.98,101.03,15483.0,101.2165,101.3262,100.6484,100.6982,15483.0
2024-02-13 12:30:00,100.99,101.41,100.73,100.73,25084.0,100.6584,101.077,100.3992,100.3992,25084.0
2024-02-13 13:00:00,100.68,100.89,100.16,100.76,23309.0,100.3494,100.5587,99.8311,100.4291,23309.0
2024-02-13 13:30:00,100.79,100.89,100.42,100.86,23189.0,100.459,100.5587,100.0903,100.5288,23189.0
2024-02-13 14:00:00,100.81,100.82,100.25,100.36,24037.0,100.479,100.4889,99.9208,100.0304,24037.0
2024-02-13 14:30:00,100.34,100.69,100.34,100.44,28053.0,100.0105,100.3594,100.0105,100.1102,28053.0
2024-02-13 15:00:00,100.45,100.86,100.23,100.8,40769.0,100.1202,100.5288,99.9009,100.469,40769.0
2024-02-13 15:30:00,100.8,101.46,100.8,101.34,110142.0,100.469,101.1268,100.469,101.0072,110142.0
2024-02-14 09:30:00,102.04,103.01,101.92,102.38,23156.0,101.7049,102.6717,101.5853,102.0438,23156.0
2024-02-14 10:00:00,102.56,102.94,102.15,102.45,47870.0,102.2232,102.602,101.8146,102.1136,47870.0
2024-02-14 10:30:00,102.58,102.88,102.3,102.5,18863.0,102.2432,102.5422,101.9641,102.1634,18863.0
2024-02-14 11:00:00,102.41,103.06,102.12,102.97,19633.0,102.0737,102.7216,101.7847,102.6319,19633.0
2024-02-14 11:30:00,103.14,103.23,102.68,102.79,18824.0,102.8013,102.891,102.3428,102.4525,18824.0
2024-02-14 12:00:00,102.78,103.05,102.34,103.05,25909.0,102.4425,102.7116,102.0039,102.7116,25909.0
2024-02-14 12:30:00,103.02,103.22,102.91,103.19,16766.0,102.6817,102.8811,102.5721,102.8512,16766.0
2024-02-14 13:00:00,103.19,103.27,102.89,103.11,35335.0,102.8512,102.9309,102.5521,102.7714,35335.0
2024-02-14 13:30:00,103.08,103.28,103.02,103.15,12643.0,102.7415,102.9409,102.6817,102.8113,12643.0
2024-02-14 14:00:00,103.13,103.13,102.56,102.88,27582.0,102.7914,102.7914,102.2232,102.5422,27582.0
2024-02-14 14:30:00,102.81,103.03,102.69,102.99,17752.0,102.4724,102.6917,102.3528,102.6518,17752.0
2024-02-14 15:00:00,102.98,103.35,102.88,103.26,15969.0,102.6418,103.0106,102.5422,102.9209,15969.0
2024-02-14 15:30:00,103.23,103.64,103.07,103.61,67645.0,102.891,103.2997,102.7316,103.2698,67645.0
2024-02-15 09:30:00,103.84,105.73,103.84,105.52,19541.0,103.499,105.3828,103.499,105.1735,19541.0
2024-02-15 10:00:00,105.61,105.82,103.7,103.82,39685.0,105.2632,105.4725,103.3595,103.4791,39685.0
2024-02-15 10:30:00,103.82,103.97,103.19,103.19,39901.0,103.4791,103.6286,102.8512,102.8512,39901.0
2024-02-15 11:00:00,103.18,104.06,103.17,103.79,39754.0,102.8412,103.7183,102.8312,103.4492,39754.0
2024-02-15 11:30:00,103.73,104.23,103.62,104.06,26256.0,103.3894,103.8877,103.2797,103.7183,26256.0
2024-02-15 12:00:00,104.16,104.29,104.02,104.2,14161.0,103.818,103.9475,103.6784,103.8578,14161.0
2024-02-15 12:30:00,104.23,104.35,104.04,104.04,9588.0,103.8877,104.0073,103.6984,103.6984,9588.0
2024-02-15 13:00:00,104.15,104.28,103.84,104.25,22318.0,103.808,103.9376,103.499,103.9077,22318.0
2024-02-15 13:30:00,104.28,104.34,103.88,103.91,18721.0,103.9376,103.9974,103.5389,103.5688,18721.0
2024-02-15 14:00:00,103.91,104.16,103.87,104.09,13522.0,103.5688,103.818,103.5289,103.7482,13522.0
2024-02-15 14:30:00,104.1,104.31,103.75,104.2,22978.0,103.7582,103.9675,103.4093,103.8578,22978.0
2024-02-15 15:00:00,104.26,104.31,103.94,104.06,15369.0,103.9176,103.9675,103.5987,103.7183,15369.0
2024-02-15 15:30:00,104.07,104.39,103.88,104.08,94208.0,103.7283,104.0472,103.5389,103.7382,94208.0
2024-02-16 09:30:00,103.66,104.13,103.33,103.49,39563.0,103.3196,103.7881,102.9907,103.1502,39563.0
2024-02-16 10:00:00,103.4,104.22,103.34,103.85,13719.0,103.0605,103.8778,103.0007,103.509,13719.0
2024-02-16 10:30:00,103.87,104.26,103.76,104.04,15718.0,103.5289,103.9176,103.4193,103.6984,15718.0
2024-02-16 11:00:00,104.03,104.06,103.71,104.03,10506.0,103.6884,103.7183,103.3694,103.6884,10506.0
2024-02-16 11:30:00,104.03,104.25,103.82,103.82,10731.0,103.6884,103.9077,103.4791,103.4791,10731.0
2024-02-16 12:00:00,103.81,104.11,103.61,104.01,11327.0,103.4691,103.7681,103.2698,103.6685,11327.0
2024-02-16 12:30:00,104.05,104.09,103.81,104.02,12762.0,103.7083,103.7482,103.4691,103.6784,12762.0
2024-02-16 13:00:00,103.99,104.35,103.81,104.18,10663.0,103.6485,104.0073,103.4691,103.8379,10663.0
2024-02-16 13:30:00,104.25,104.25,103.91,103.93,22334.0,103.9077,103.9077,103.5688,103.5887,22334.0
2024-02-16 14:00:00,103.9,103.98,103.76,103.81,5449.0,103.5588,103.6386,103.4193,103.4691,5449.0
2024-02-16 14:30:00,103.77,103.79,103.01,103.18,6349.0,103.4293,103.4492,102.6717,102.8412,6349.0
2024-02-16 15:00:00,103.11,103.22,102.55,102.7,7214.0,102.7714,102.8811,102.2133,102.3628,7214.0
2024-02-16 15:30:00,102.74,102.79,102.35,102.5,43741.0,102.4026,102.4525,102.0139,102.1634,43741.0
2024-02-20 09:30:00,101.3,102.03,101.0,101.47,28941.0,100.9674,101.695,100.6683,101.1368,28941.0
2024-02-20 10:00:00,101.47,102.26,101.07,102.18,22464.0,101.1368,101.9242,100.7381,101.8445,22464.0
2024-02-20 10:30:00,102.17,102.49,101.96,102.26,28091.0,101.8345,102.1535,101.6252,101.9242,28091.0
2024-02-20 11:00:00,102.2,102.27,101.9,102.19,13194.0,101.8644,101.9342,101.5654,101.8544,13194.0
2024-02-20 11:30:00,102.26,102.26,102.1,102.1,7005.0,101.9242,101.9242,101.7647,101.7647,7005.0
2024-02-20 12:00:00,102.13,102.27,101.96,102.24,28423.0,101.7946,101.9342,101.6252,101.9043,28423.0
2024-02-20 12:30:00,102.17,102.45,102.17,102.43,5541.0,101.8345,102.1136,101.8345,102.0937,5541.0
2024-02-20 13:00:00,102.44,102.61,102.34,102.45,7207.0,102.1036,102.2731,102.0039,102.1136,7207.0
2024-02-20 13:30:00,102.4,102.43,102.01,102.24,29205.0,102.0638,102.0937,101.675,101.9043,29205.0
2024-02-20 14:00:00,102.32,102.32,101.98,102.12,17298.0,101.984,101.984,101.6451,101.7847,17298.0
2024-02-20 14:30:00,102.1,102.4,102.0,102.33,9210.0,101.7647,102.0638,101.6651,101.994,9210.0
2024-02-20 15:00:00,102.25,102.28,102.02,102.08,14193.0,101.9142,101.9441,101.685,101.7448,14193.0
2024-02-20 15:30:00,102.07,102.09,101.61,101.98,77088.0,101.7348,101.7548,101.2763,101.6451,77088.0
2024-02-21 09:30:00,101.2,102.64,101.2,101.77,31388.0,100.8677,102.303,100.8677,101.4358,31388.0
2024-02-21 10:00:00,101.62,102.06,101.37,101.98,14131.0,101.2863,101.7249,101.0371,101.6451,14131.0
2024-02-21 10:30:00,102.02,102.19,101.75,102.19,18744.0,101.685,101.8544,101.4159,101.8544,18744.0
2024-02-21 11:00:00,102.19,102.42,102.04,102.04,12100.0,101.8544,102.0837,101.7049,101.7049,12100.0
2024-02-21 11:30:00,102.1,102.24,102.01,102.15,14322.0,101.7647,101.9043,101.675,101.8146,14322.0
2024-02-21 12:00:00,102.21,102.27,102.08,102.09,9124.0,101.8744,101.9342,101.7448,101.7548,9124.0
2024-02-21 12:30:00,102.09,102.19,101.83,102.19,13304.0,101.7548,101.8544,101.4956,101.8544,13304.0
2024-02-21 13:00:00,102.16,102.53,101.96,102.43,10672.0,101.8245,102.1933,101.6252,102.0937,10672.0
2024-02-21 13:30:00,102.49,102.78,102.41,102.73,12824.0,102.1535,102.4425,102.0737,102.3927,12824.0
2024-02-21 14:00:00,102.68,102.88,102.3,102.42,13604.0,102.3428,102.5422,101.9641,102.0837,13604.0
2024-02-21 14:30:00,102.43,102.66,102.33,102.66,18300.0,102.0937,102.3229,101.994,102.3229,18300.0
2024-02-21 15:00:00,102.68,103.08,102.53,103.07,15151.0,102.3428,102.7415,102.1933,102.7316,15151.0
2024-02-21 15:30:00,103.05,103.92,103.04,103.77,116394.0,102.7116,103.5788,102.7016,103.4293,116394.0
2024-02-22 09:30:00,103.51,104.08,102.73,103.98,22016.0,103.1701,103.7382,102.3927,103.6386,22016.0
2024-02-22 10:00:00,104.09,104.32,103.61,103.86,13561.0,103.7482,103.9774,103.2698,103.519,13561.0
2024-02-22 10:30:00,103.84,104.4,103.76,104.17,15267.0,103.499,104.0572,103.4193,103.8279,15267.0
2024-02-22 11:00:00,104.15,104.7,104.06,104.51,22695.0,103.808,104.3562,103.7183,104.1668,22695.0
2024-02-22 11:30:00,104.46,104.56,103.98,104.13,16236.0,104.117,104.2167,103.6386,103.7881,16236.0
2024-02-22 12:00:00,104.12,104.3,103.72,103.88,11005.0,103.7781,103.9575,103.3794,103.5389,11005.0
2024-02-22 12:30:00,103.95,104.02,103.77,104.02,12867.0,103.6087,103.6784,103.4293,103.6784,12867.0
2024-02-22 13:00:00,103.97,104.45,103.84,104.43,10062.0,103.6286,104.107,103.499,104.0871,10062.0
2024-02-22 13:30:00,104.53,104.65,104.23,104.45,13165.0,104.1868,104.3064,103.8877,104.107,13165.0
2024-02-22 14:00:00,104.47,104.8,104.41,104.75,13442.0,104.127,104.4559,104.0672,104.406,13442.0
2024-02-22 14:30:00,104.77,104.77,104.08,104.2,19403.0,104.426,104.426,103.7382,103.8578,19403.0
2024-02-22 15:00:00,104.19,104.62,104.19,104.59,13512.0,103.8479,104.2765,103.8479,104.2466,13512.0
2024-02-22 15:30:00,104.59,104.84,104.37,104.37,51090.0,104.2466,104.4957,104.0273,104.0273,51090.0
2024-02-23 09:30:00,105.13,105.81,104.74,105.27,20529.0,104.7848,105.4626,104.3961,104.9243,20529.0
2024-02-23 10:00:00,105.34,105.43,104.95,104.97,13737.0,104.9941,105.0838,104.6054,104.6253,13737.0
2024-02-23 10:30:00,105.05,105.34,104.89,105.34,13906.0,104.705,104.9941,104.5456,104.9941,13906.0
2024-02-23 11:00:00,105.33,105.33,104.79,104.8,9536.0,104.9841,104.9841,104.4459,104.4559,9536.0
2024-02-23 11:30:00,104.87,105.0,104.52,104.58,10533.0,104.5256,104.6552,104.1768,104.2366,10533.0
2024-02-23 12:00:00,104.59,104.87,104.55,104.59,10321.0,104.2466,104.5256,104.2067,104.2466,10321.0
2024-02-23 12:30:00,104.58,104.73,104.49,104.71,7878.0,104.2366,104.3861,104.1469,104.3662,7878.0
2024-02-23 13:00:00,104.75,105.04,104.71,104.95,6098.0,104.406,104.6951,104.3662,104.6054,6098.0
2024-02-23 13:30:00,104.96,105.03,104.77,104.78,6668.0,104.6153,104.6851,104.426,104.4359,6668.0
2024-02-23 14:00:00,104.77,104.99,104.71,104.71,9396.0,104.426,104.6452,104.3662,104.3662,9396.0
2024-02-23 14:30:00,104.72,104.84,104.7,104.79,7284.0,104.3761,104.4957,104.3562,104.4459,7284.0
2024-02-23 15:00:00,104.83,104.94,104.61,104.62,16674.0,104.4858,104.5954,104.2665,104.2765,16674.0
2024-02-23 15:30:00,104.62,104.87,104.35,104.41,61956.0,104.2765,104.5256,104.0073,104.0672,61956.0
2024-02-26 09:30:00,103.91,104.48,103.91,104.48,5096.0,103.5688,104.1369,103.5688,104.1369,5096.0
2024-02-26 10:00:00,104.62,104.85,104.33,104.67,23391.0,104.2765,104.5057,103.9874,104.3263,23391.0
2024-02-26 10:30:00,104.58,104.58,103.8,103.87,6938.0,104.2366,104.2366,103.4592,103.5289,6938.0
2024-02-26 11:00:00,103.88,104.2,103.88,104.01,5691.0,103.5389,103.8578,103.5389,103.6685,5691.0
2024-02-26 11:30:00,103.97,104.35,103.78,104.2,11248.0,103.6286,104.0073,103.4392,103.8578,11248.0
2024-02-26 12:00:00,104.18,104.32,104.05,104.07,6622.0,103.8379,103.9774,103.7083,103.7283,6622.0
2024-02-26 12:30:00,104.08,104.08,103.76,103.95,6237.0,103.7382,103.7382,103.4193,103.6087,6237.0
2024-02-26 13:00:00,103.91,104.59,103.87,104.54,20279.0,103.5688,104.2466,103.5289,104.1967,20279.0
2024-02-26 13:30:00,104.51,104.9,104.23,104.33,71178.0,104.1668,104.5555,103.8877,103.9874,71178.0
2024-02-26 14:00:00,104.27,104.29,104.05,104.26,11094.0,103.9276,103.9475,103.7083,103.9176,11094.0
2024-02-26 14:30:00,104.28,104.33,103.79,104.03,16685.0,103.9376,103.9874,103.4492,103.6884,16685.0
2024-02-26 15:00:00,104.04,104.2,103.92,104.15,14629.0,103.6984,103.8578,103.5788,103.808,14629.0
2024-02-26 15:30:00,104.09,104.13,103.85,103.99,31429.0,103.7482,103.7881,103.509,103.6485,31429.0
2024-02-27 09:30:00,104.77,104.77,104.15,104.41,12694.0,104.426,104.426,103.808,104.0672,12694.0
2024-02-27 10:00:00,104.58,104.77,104.16,104.71,9869.0,104.2366,104.426,103.818,104.3662,9869.0
2024-02-27 10:30:00,104.71,105.17,104.71,105.17,19351.0,104.3662,104.8247,104.3662,104.8247,19351.0
2024-02-27 11:00:00,105.07,105.33,105.0,105.23,18661.0,104.725,104.9841,104.6552,104.8845,18661.0
2024-02-27 11:30:00,105.17,105.47,105.0,105.24,32408.0,104.8247,105.1237,104.6552,104.8944,32408.0
2024-02-27 12:00:00,105.23,105.5,105.07,105.37,12185.0,104.8845,105.1536,104.725,105.024,12185.0
2024-02-27 12:30:00,105.47,105.47,105.08,105.2,9547.0,105.1237,105.1237,104.7349,104.8546,9547.0
2024-02-27 13:00:00,105.23,105.43,105.08,105.28,18126.0,104.8845,105.0838,104.7349,104.9343,18126.0
2024-02-27 13:30:00,105.18,105.96,105.08,105.86,27029.0,104.8346,105.6121,104.7349,105.5124,27029.0
2024-02-27 14:00:00,105.8,106.08,105.52,105.82,52821.0,105.4526,105.7317,105.1735,105.4725,52821.0
2024-02-27 14:30:00,105.82,105.92,105.44,105.73,19953.0,105.4725,105.5722,105.0938,105.3828,19953.0
2024-02-27 15:00:00,105.78,106.03,105.73,105.85,33502.0,105.4327,105.6818,105.3828,105.5024,33502.0
2024-02-27 15:30:00,105.87,106.13,105.62,105.63,71426.0,105.5224,105.7815,105.2732,105.2831,71426.0
2024-02-28 09:30:00,105.85,106.72,105.6,106.52,16698.0,105.5024,106.3696,105.2532,106.1702,16698.0
2024-02-28 10:00:00,106.55,106.63,105.92,106.0,33399.0,106.2001,106.2799,105.5722,105.6519,33399.0
2024-02-28 10:30:00,106.07,106.17,105.9,106.15,21137.0,105.7217,105.8214,105.5523,105.8014,21137.0
2024-02-28 11:00:00,106.11,106.33,105.99,106.2,16892.0,105.7616,105.9808,105.642,105.8513,16892.0
2024-02-28 11:30:00,106.13,106.5,105.93,106.45,50968.0,105.7815,106.1503,105.5822,106.1005,50968.0
2024-02-28 12:00:00,106.48,106.6,106.26,106.47,28117.0,106.1304,106.25,105.9111,106.1204,28117.0
2024-02-28 12:30:00,106.43,106.53,106.02,106.52,49071.0,106.0805,106.1802,105.6719,106.1702,49071.0
2024-02-28 13:00:00,106.52,106.85,106.32,106.82,15025.0,106.1702,106.4991,105.9709,106.4692,15025.0
2024-02-28 13:30:00,106.85,107.0,106.68,106.91,84590.0,106.4991,106.6486,106.3297,106.5589,84590.0
2024-02-28 14:00:00,106.92,106.92,106.49,106.62,13731.0,106.5689,106.5689,106.1403,106.2699,13731.0
2024-02-28 14:30:00,106.57,106.58,106.29,106.55,20225.0,106.2201,106.23,105.941,106.2001,20225.0
2024-02-28 15:00:00,106.59,106.95,106.59,106.89,33133.0,106.24,106.5988,106.24,106.539,33133.0
2024-02-28 15:30:00,106.85,107.38,106.84,107.35,143014.0,106.4991,107.0274,106.4892,106.9975,143014.0
2024-02-29 09:30:00,108.28,109.48,107.97,109.21,116883.0,107.9244,109.1205,107.6155,108.8514,116883.0
2024-02-29 10:00:00,109.3,109.75,108.82,109.75,80681.0,108.9411,109.3896,108.4627,109.3896,80681.0
2024-02-29 10:30:00,109.75,109.85,108.92,109.61,73643.0,109.3896,109.4893,108.5623,109.2501,73643.0
2024-02-29 11:00:00,109.61,111.18,109.56,110.97,133462.0,109.2501,110.8149,109.2002,110.6056,133462.0
2024-02-29 11:30:00,110.97,111.12,109.91,110.02,54937.0,110.6056,110.7551,109.5491,109.6587,54937.0
2024-02-29 12:00:00,109.99,110.04,109.2,109.33,84966.0,109.6288,109.6787,108.8414,108.971,84966.0
2024-02-29 12:30:00,109.29,109.87,108.93,108.97,57006.0,108.9311,109.5092,108.5723,108.6122,57006.0
2024-02-29 13:00:00,108.97,109.2,108.92,109.2,13630.0,108.6122,108.8414,108.5623,108.8414,13630.0
2024-02-29 13:30:00,109.19,109.92,109.16,109.87,14409.0,108.8315,109.5591,108.8016,109.5092,14409.0
2024-02-29 14:00:00,109.92,110.1,109.73,109.82,41949.0,109.5591,109.7385,109.3697,109.4594,41949.0
2024-02-29 14:30:00,109.84,109.95,109.48,109.64,29902.0,109.4793,109.589,109.1205,109.28,29902.0
2024-02-29 15:00:00,109.67,109.89,109.45,109.55,50740.0,109.3099,109.5292,109.0906,109.1903,50740.0
2024-02-29 15:30:00,109.58,109.94,109.41,109.51,193687.0,109.2202,109.579,109.0507,109.1504,193687.0
2024-03-01 09:30:00,108.74,109.09,105.87,108.2,93471.0,108.3829,108.7318,105.5224,107.8447,93471.0
2024-03-01 10:00:00,108.25,108.49,107.45,108.37,48157.0,107.8945,108.1338,107.0972,108.0141,48157.0
2024-03-01 10:30:00,108.41,108.45,107.93,108.37,109812.0,108.054,108.0939,107.5756,108.0141,109812.0
2024-03-01 11:00:00,108.27,108.27,107.64,107.75,28201.0,107.9145,107.9145,107.2865,107.3962,28201.0
2024-03-01 11:30:00,107.78,108.16,107.76,107.93,22461.0,107.4261,107.8048,107.4061,107.5756,22461.0
2024-03-01 12:00:00,107.9,108.01,107.67,107.82,15610.0,107.5457,107.6553,107.3164,107.466,15610.0
2024-03-01 12:30:00,107.84,108.06,107.71,107.74,31107.0,107.4859,107.7052,107.3563,107.3862,31107.0
2024-03-01 13:00:00,107.7,107.81,107.24,107.24,20112.0,107.3463,107.456,106.8879,106.8879,20112.0
2024-03-01 13:30:00,107.28,107.54,107.25,107.42,15736.0,106.9277,107.1869,106.8978,107.0673,15736.0
2024-03-01 14:00:00,107.43,107.47,106.85,107.44,26039.0,107.0772,107.1171,106.4991,107.0872,26039.0
2024-03-01 14:30:00,107.47,107.71,107.37,107.48,30670.0,107.1171,107.3563,107.0174,107.1271,30670.0
2024-03-01 15:00:00,107.46,107.51,107.24,107.31,39758.0,107.1071,107.157,106.8879,106.9576,39758.0
2024-03-01 15:30:00,107.27,107.37,106.96,107.11,168619.0,106.9178,107.0174,106.6088,106.7583,168619.0
2024-03-04 09:30:00,106.92,108.56,106.83,108.0,44139.0,106.5689,108.2035,106.4792,107.6454,44139.0
2024-03-04 10:00:00,108.11,108.27,107.66,107.89,37555.0,107.755,107.9145,107.3065,107.5357,37555.0
2024-03-04 10:30:00,107.91,108.22,107.89,107.98,28641.0,107.5557,107.8646,107.5357,107.6254,28641.0
2024-03-04 11:00:00,107.99,108.41,107.85,108.23,40879.0,107.6354,108.054,107.4959,107.8746,40879.0
2024-03-04 11:30:00,108.24,108.99,108.15,108.92,68073.0,107.8846,108.6321,107.7949,108.5623,68073.0
2024-03-04 12:00:00,108.91,108.92,108.57,108.59,30102.0,108.5524,108.5623,108.2135,108.2334,30102.0
2024-03-04 12:30:00,108.6,109.14,108.6,108.92,36176.0,108.2434,108.7816,108.2434,108.5623,36176.0
2024-03-04 13:00:00,108.96,109.06,108.78,108.79,28575.0,108.6022,108.7019,108.4228,108.4328,28575.0
2024-03-04 13:30:00,108.79,108.87,108.66,108.7,25309.0,108.4328,108.5125,108.3032,108.3431,25309.0
2024-03-04 14:00:00,108.72,108.98,108.67,108.79,19594.0,108.363,108.6221,108.3132,108.4328,19594.0
2024-03-04 14:30:00,108.79,108.96,108.59,108.69,30741.0,108.4328,108.6022,108.2334,108.3331,30741.0
2024-03-04 15:00:00,108.73,108.85,108.57,108.68,27439.0,108.373,108.4926,108.2135,108.3231,27439.0
2024-03-04 15:30:00,108.65,108.77,108.29,108.47,110715.0,108.2932,108.4128,107.9344,108.1138,110715.0
2024-03-05 09:30:00,108.26,109.5,108.26,108.45,18642.0,107.9045,109.1404,107.9045,108.0939,18642.0
2024-03-05 10:00:00,108.57,108.78,107.72,108.05,12616.0,108.2135,108.4228,107.3663,107.6952,12616.0
2024-03-05 10:30:00,108.08,108.43,107.84,108.11,18267.0,107.7251,108.0739,107.4859,107.755,18267.0
2024-03-05 11:00:00,108.09,108.2,107.9,108.09,14212.0,107.7351,107.8447,107.5457,107.7351,14212.0
2024-03-05 11:30:00,108.06,108.3,107.99,108.3,6531.0,107.7052,107.9444,107.6354,107.9444,6531.0
2024-03-05 12:00:00,108.26,108.29,108.09,108.15,12935.0,107.9045,107.9344,107.7351,107.7949,12935.0
2024-03-05 12:30:00,108.06,108.11,107.64,107.77,12662.0,107.7052,107.755,107.2865,107.4161,12662.0
2024-03-05 13:00:00,107.64,107.71,107.35,107.5,13297.0,107.2865,107.3563,106.9975,107.147,13297.0
2024-03-05 13:30:00,107.54,107.72,107.34,107.56,15125.0,107.1869,107.3663,106.9875,107.2068,15125.0
2024-03-05 14:00:00,107.55,107.95,107.54,107.6,13075.0,107.1968,107.5955,107.1869,107.2467,13075.0
2024-03-05 14:30:00,107.6,107.75,107.18,107.41,40722.0,107.2467,107.3962,106.8281,107.0573,40722.0
2024-03-05 15:00:00,107.33,107.69,106.94,106.99,50402.0,106.9776,107.3364,106.5888,106.6387,50402.0
2024-03-05 15:30:00,106.91,107.12,106.7,107.04,49185.0,106.5589,106.7683,106.3496,106.6885,49185.0
2024-03-06 09:30:00,107.7,108.9,107.69,107.71,80953.0,107.3463,108.5424,107.3364,107.3563,80953.0
2024-03-06 10:00:00,107.77,108.0,107.5,107.75,84405.0,107.4161,107.6454,107.147,107.3962,84405.0
2024-03-06 10:30:00,107.71,108.24,107.55,107.6,28143.0,107.3563,107.8846,107.1968,107.2467,28143.0
2024-03-06 11:00:00,107.67,107.96,107.51,107.69,29752.0,107.3164,107.6055,107.157,107.3364,29752.0
2024-03-06 11:30:00,107.62,107.98,107.51,107.75,21794.0,107.2666,107.6254,107.157,107.3962,21794.0
2024-03-06 12:00:00,107.75,107.81,107.56,107.56,11182.0,107.3962,107.456,107.2068,107.2068,11182.0
2024-03-06 12:30:00,107.61,107.7,107.52,107.59,7315.0,107.2566,107.3463,107.1669,107.2367,7315.0
2024-03-06 13:00:00,107.69,107.69,107.37,107.68,5897.0,107.3364,107.3364,107.0174,107.3264,5897.0
2024-03-06 13:30:00,107.7,107.7,106.86,106.98,11691.0,107.3463,107.3463,106.5091,106.6287,11691.0
2024-03-06 14:00:00,106.93,106.93,106.45,106.69,12899.0,106.5789,106.5789,106.1005,106.3397,12899.0
2024-03-06 14:30:00,106.71,107.09,106.55,107.05,13386.0,106.3596,106.7383,106.2001,106.6985,13386.0
2024-03-06 15:00:00,107.07,107.43,106.96,107.13,22395.0,106.7184,107.0772,106.6088,106.7782,22395.0
2024-03-06 15:30:00,107.15,107.36,106.86,107.32,75632.0,106.7982,107.0075,106.5091,106.9676,75632.0
2024-03-07 09:30:00,108.01,108.46,107.6,108.18,19423.0,107.6553,108.1039,107.2467,107.8248,19423.0
2024-03-07 10:00:00,108.18,108.36,107.82,108.29,38360.0,107.8248,108.0042,107.466,107.9344,38360.0
2024-03-07 10:30:00,108.22,108.28,107.95,108.0,6140.0,107.8646,107.9244,107.5955,107.6454,6140.0
2024-03-07 11:00:00,107.98,108.76,107.95,108.32,21484.0,107.6254,108.4029,107.5955,107.9643,21484.0
2024-03-07 11:30:00,108.35,108.35,108.02,108.08,3400.0,107.9942,107.9942,107.6653,107.7251,3400.0
2024-03-07 12:00:00,108.14,108.38,107.99,108.29,5317.0,107.7849,108.0241,107.6354,107.9344,5317.0
2024-03-07 12:30:00,108.36,108.53,108.29,108.33,11186.0,108.0042,108.1736,107.9344,107.9743,11186.0
2024-03-07 13:00:00,108.29,108.57,108.29,108.44,11132.0,107.9344,108.2135,107.9344,108.0839,11132.0
2024-03-07 13:30:00,108.48,108.52,108.24,108.27,27434.0,108.1238,108.1637,107.8846,107.9145,27434.0
2024-03-07 14:00:00,108.26,108.36,108.03,108.29,11316.0,107.9045,108.0042,107.6753,107.9344,11316.0
2024-03-07 14:30:00,108.33,108.37,108.13,108.36,13953.0,107.9743,108.0141,107.7749,108.0042,13953.0
2024-03-07 15:00:00,108.28,108.48,108.21,108.23,39473.0,107.9244,108.1238,107.8547,107.8746,39473.0
2024-03-07 15:30:00,108.23,108.51,108.15,108.42,103630.0,107.8746,108.1537,107.7949,108.064,103630.0
2024-03-08 09:30:00,108.78,110.48,108.41,110.4,108276.0,108.4228,110.1172,108.054,110.0375,108276.0
2024-03-08 10:00:00,110.41,110.75,109.91,110.02,55723.0,110.0474,110.3863,109.5491,109.6587,55723.0
2024-03-08 10:30:00,109.99,110.04,109.48,109.88,27147.0,109.6288,109.6787,109.1205,109.5192,27147.0
2024-03-08 11:00:00,109.92,110.58,109.86,110.35,24282.0,109.5591,110.2169,109.4993,109.9876,24282.0
2024-03-08 11:30:00,110.4,110.56,110.17,110.17,14693.0,110.0375,110.197,109.8082,109.8082,14693.0
2024-03-08 12:00:00,110.21,110.46,109.71,109.93,12486.0,109.8481,110.0973,109.3497,109.569,12486.0
2024-03-08 12:30:00,109.95,110.27,109.82,110.16,14137.0,109.589,109.9079,109.4594,109.7983,14137.0
2024-03-08 13:00:00,110.21,110.33,109.94,110.02,21728.0,109.8481,109.9677,109.579,109.6587,21728.0
2024-03-08 13:30:00,109.98,109.99,109.39,109.47,16408.0,109.6189,109.6288,109.0308,109.1105,16408.0
2024-03-08 14:00:00,109.51,109.89,109.45,109.62,17424.0,109.1504,109.5292,109.0906,109.26,17424.0
2024-03-08 14:30:00,109.55,109.93,109.48,109.78,14437.0,109.1903,109.569,109.1205,109.4195,14437.0
2024-03-08 15:00:00,109.78,109.95,109.13,109.14,19612.0,109.4195,109.589,108.7717,108.7816,19612.0
2024-03-08 15:30:00,109.17,109.46,109.03,109.39,50460.0,108.8115,109.1006,108.672,109.0308,50460.0
2024-03-11 09:30:00,109.56,110.51,109.47,109.63,33558.0,109.2002,110.1471,109.1105,109.27,33558.0
2024-03-11 10:00:00,109.82,109.93,108.88,109.04,42627.0,109.4594,109.569,108.5225,108.6819,42627.0
2024-03-11 10:30:00,108.94,109.53,108.94,109.44,7937.0,108.5823,109.1703,108.5823,109.0806,7937.0
2024-03-11 11:00:00,109.51,109.85,109.4,109.84,10221.0,109.1504,109.4893,109.0408,109.4793,10221.0
2024-03-11 11:30:00,109.83,109.98,109.63,109.79,41766.0,109.4694,109.6189,109.27,109.4295,41766.0
2024-03-11 12:00:00,109.72,109.72,109.44,109.64,5704.0,109.3597,109.3597,109.0806,109.28,5704.0
2024-03-11 12:30:00,109.72,109.72,109.58,109.62,3069.0,109.3597,109.3597,109.2202,109.26,3069.0
2024-03-11 13:00:00,109.64,109.67,109.39,109.65,9230.0,109.28,109.3099,109.0308,109.2899,9230.0
2024-03-11 13:30:00,109.71,109.78,109.63,109.72,5515.0,109.3497,109.4195,109.27,109.3597,5515.0
2024-03-11 14:00:00,109.73,109.74,109.22,109.41,6008.0,109.3697,109.3796,108.8614,109.0507,6008.0
2024-03-11 14:30:00,109.47,109.58,109.29,109.38,5841.0,109.1105,109.2202,108.9311,109.0208,5841.0
2024-03-11 15:00:00,109.36,109.57,109.05,109.05,14678.0,109.0009,109.2102,108.6919,108.6919,14678.0
2024-03-11 15:30:00,109.01,109.59,109.01,109.24,93260.0,108.652,109.2301,108.652,108.8813,93260.0
2024-03-12 09:30:00,109.24,109.95,108.35,109.26,7691.0,108.8813,109.589,107.9942,108.9012,7691.0
2024-03-12 10:00:00,109.43,109.58,109.11,109.4,11780.0,109.0707,109.2202,108.7517,109.0408,11780.0
2024-03-12 10:30:00,109.39,109.48,108.9,109.12,7226.0,109.0308,109.1205,108.5424,108.7617,7226.0
2024-03-12 11:00:00,109.23,109.3,108.88,109.06,11451.0,108.8713,108.9411,108.5225,108.7019,11451.0
2024-03-12 11:30:00,109.06,109.28,108.89,109.22,9396.0,108.7019,108.9212,108.5324,108.8614,9396.0
2024-03-12 12:00:00,109.21,109.21,108.7,108.78,9164.0,108.8514,108.8514,108.3431,108.4228,9164.0
2024-03-12 12:30:00,108.84,108.85,108.42,108.67,8220.0,108.4826,108.4926,108.064,108.3132,8220.0
2024-03-12 13:00:00,108.64,108.64,108.42,108.44,6291.0,108.2833,108.2833,108.064,108.0839,6291.0
2024-03-12 13:30:00,108.44,108.48,108.28,108.42,5688.0,108.0839,108.1238,107.9244,108.064,5688.0
2024-03-12 14:00:00,108.42,108.59,108.29,108.59,9947.0,108.064,108.2334,107.9344,108.2334,9947.0
2024-03-12 14:30:00,108.56,108.59,108.28,108.55,7953.0,108.2035,108.2334,107.9244,108.1936,7953.0
2024-03-12 15:00:00,108.56,108.88,108.48,108.87,16468.0,108.2035,108.5225,108.1238,108.5125,16468.0
2024-03-12 15:30:00,108.84,108.93,108.59,108.81,74414.0,108.4826,108.5723,108.2334,108.4527,74414.0
2024-03-13 09:30:00,109.17,109.4,108.45,108.61,13575.0,108.8115,109.0408,108.0939,108.2534,13575.0
2024-03-13 10:00:00,108.64,109.63,108.64,109.63,17888.0,108.2833,109.27,108.2833,109.27,17888.0
2024-03-13 10:30:00,109.54,110.14,109.39,110.14,19773.0,109.1803,109.7783,109.0308,109.7783,19773.0
2024-03-13 11:00:00,110.06,110.06,109.53,109.53,11515.0,109.6986,109.6986,109.1703,109.1703,11515.0
2024-03-13 11:30:00,109.52,109.76,109.46,109.52,34325.0,109.1604,109.3996,109.1006,109.1604,34325.0
2024-03-13 12:00:00,109.44,109.6,109.23,109.23,11020.0,109.0806,109.2401,108.8713,108.8713,11020.0
2024-03-13 12:30:00,109.28,109.44,108.85,108.85,9480.0,108.9212,109.0806,108.4926,108.4926,9480.0
2024-03-13 13:00:00,108.88,108.95,108.64,108.81,33757.0,108.5225,108.5922,108.2833,108.4527,33757.0
2024-03-13 13:30:00,108.82,108.87,107.95,107.98,24266.0,108.4627,108.5125,107.5955,107.6254,24266.0
2024-03-13 14:00:00,107.95,108.11,107.76,107.77,9917.0,107.5955,107.755,107.4061,107.4161,9917.0
2024-03-13 14:30:00,107.73,107.97,107.73,107.92,10481.0,107.3762,107.6155,107.3762,107.5656,10481.0
2024-03-13 15:00:00,107.9,108.01,107.5,107.62,10483.0,107.5457,107.6553,107.147,107.2666,10483.0
2024-03-13 15:30:00,107.66,108.03,107.59,107.98,51407.0,107.3065,107.6753,107.2367,107.6254,51407.0
2024-03-14 09:30:00,107.13,107.48,105.37,105.37,29903.0,106.7782,107.1271,105.024,105.024,29903.0
2024-03-14 10:00:00,105.55,105.88,105.11,105.22,21530.0,105.2034,105.5323,104.7649,104.8745,21530.0
2024-03-14 10:30:00,105.27,105.59,104.84,105.15,16156.0,104.9243,105.2433,104.4957,104.8047,16156.0
2024-03-14 11:00:00,105.08,105.16,104.58,104.59,18646.0,104.7349,104.8147,104.2366,104.2466,18646.0
2024-03-14 11:30:00,104.53,105.54,104.53,105.36,55227.0,104.1868,105.1934,104.1868,105.014,55227.0
2024-03-14 12:00:00,105.36,105.47,104.5,104.82,27156.0,105.014,105.1237,104.1569,104.4758,27156.0
2024-03-14 12:30:00,104.75,104.78,104.3,104.34,17018.0,104.406,104.4359,103.9575,103.9974,17018.0
2024-03-14 13:00:00,104.44,104.8,104.25,104.26,21606.0,104.0971,104.4559,103.9077,103.9176,21606.0
2024-03-14 13:30:00,104.34,104.67,104.19,104.44,13371.0,103.9974,104.3263,103.8479,104.0971,13371.0
2024-03-14 14:00:00,104.55,104.55,104.14,104.17,33329.0,104.2067,104.2067,103.798,103.8279,33329.0
2024-03-14 14:30:00,104.13,104.56,103.91,104.27,27253.0,103.7881,104.2167,103.5688,103.9276,27253.0
2024-03-14 15:00:00,104.27,104.31,103.8,103.86,24057.0,103.9276,103.9675,103.4592,103.519,24057.0
2024-03-14 15:30:00,103.85,104.91,103.74,104.88,88206.0,103.509,104.5655,103.3994,104.5356,88206.0
2024-03-15 09:30:00,103.71,105.46,103.42,105.04,95372.0,103.3694,105.1137,103.0804,104.6951,95372.0
2024-03-15 10:00:00,104.99,105.66,104.56,105.34,22785.0,104.6452,105.313,104.2167,104.9941,22785.0
2024-03-15 10:30:00,105.26,105.68,104.85,105.53,33346.0,104.9144,105.333,104.5057,105.1835,33346.0
2024-03-15 11:00:00,105.54,105.75,105.25,105.71,36213.0,105.1934,105.4027,104.9044,105.3629,36213.0
2024-03-15 11:30:00,105.69,105.88,105.26,105.37,14566.0,105.3429,105.5323,104.9144,105.024,14566.0
2024-03-15 12:00:00,105.36,105.53,105.24,105.34,12150.0,105.014,105.1835,104.8944,104.9941,12150.0
2024-03-15 12:30:00,105.36,105.49,105.19,105.24,8838.0,105.014,105.1436,104.8446,104.8944,8838.0
2024-03-15 13:00:00,105.21,105.46,105.17,105.32,8639.0,104.8645,105.1137,104.8247,104.9742,8639.0
2024-03-15 13:30:00,105.31,105.31,105.02,105.08,9868.0,104.9642,104.9642,104.6751,104.7349,9868.0
2024-03-15 14:00:00,105.08,105.36,104.97,105.19,17447.0,104.7349,105.014,104.6253,104.8446,17447.0
2024-03-15 14:30:00,105.22,105.51,105.16,105.42,11361.0,104.8745,105.1635,104.8147,105.0738,11361.0
2024-03-15 15:00:00,105.43,105.57,105.34,105.42,20862.0,105.0838,105.2233,104.9941,105.0738,20862.0
2024-03-15 15:30:00,105.44,105.49,104.77,104.93,144248.0,105.0938,105.1436,104.426,104.5854,144248.0
2024-03-18 09:30:00,105.11,105.31,103.88,104.61,41189.0,104.7649,104.9642,103.5389,104.2665,41189.0
2024-03-18 10:00:00,104.54,104.54,103.32,103.5,36553.0,104.1967,104.1967,102.9807,103.1601,36553.0
2024-03-18 10:30:00,103.51,104.39,103.38,103.98,34547.0,103.1701,104.0472,103.0405,103.6386,34547.0
2024-03-18 11:00:00,104.05,104.19,103.79,103.94,27608.0,103.7083,103.8479,103.4492,103.5987,27608.0
2024-03-18 11:30:00,103.99,104.36,103.93,104.09,18755.0,103.6485,104.0173,103.5887,103.7482,18755.0
2024-03-18 12:00:00,104.1,105.31,104.08,105.22,38431.0,103.7582,104.9642,103.7382,104.8745,38431.0
2024-03-18 12:30:00,105.23,105.23,104.8,104.95,17672.0,104.8845,104.8845,104.4559,104.6054,17672.0
2024-03-18 13:00:00,104.95,105.16,104.85,104.85,18390.0,104.6054,104.8147,104.5057,104.5057,18390.0
2024-03-18 13:30:00,104.92,105.07,104.72,104.84,52078.0,104.5755,104.725,104.3761,104.4957,52078.0
2024-03-18 14:00:00,104.86,104.95,104.57,104.57,45827.0,104.5157,104.6054,104.2266,104.2266,45827.0
2024-03-18 14:30:00,104.59,105.03,104.46,104.82,48520.0,104.2466,104.6851,104.117,104.4758,48520.0
2024-03-18 15:00:00,104.81,104.98,104.4,104.46,31592.0,104.4658,104.6353,104.0572,104.117,31592.0
2024-03-18 15:30:00,104.44,104.48,103.87,104.18,155375.0,104.0971,104.1369,103.5289,103.8379,155375.0
2024-03-19 09:30:00,104.04,105.07,103.8,104.64,15437.0,103.6984,104.725,103.4592,104.2964,15437.0
2024-03-19 10:00:00,104.56,104.7,103.97,104.14,10039.0,104.2167,104.3562,103.6286,103.798,10039.0
2024-03-19 10:30:00,104.15,104.29,103.69,103.87,8627.0,103.808,103.9475,103.3495,103.5289,8627.0
2024-03-19 11:00:00,103.97,103.98,103.28,103.46,13833.0,103.6286,103.6386,102.9409,103.1203,13833.0
2024-03-19 11:30:00,103.41,103.52,103.35,103.44,16293.0,103.0704,103.1801,103.0106,103.1003,16293.0
2024-03-19 12:00:00,103.39,103.66,103.23,103.5,12608.0,103.0505,103.3196,102.891,103.1601,12608.0
2024-03-19 12:30:00,103.57,103.93,103.53,103.73,6045.0,103.2299,103.5887,103.19,103.3894,6045.0
2024-03-19 13:00:00,103.79,104.26,103.73,104.26,5168.0,103.4492,103.9176,103.3894,103.9176,5168.0
2024-03-19 13:30:00,104.27,104.34,104.11,104.34,5256.0,103.9276,103.9974,103.7681,103.9974,5256.0
2024-03-19 14:00:00,104.29,104.54,104.1,104.54,7645.0,103.9475,104.1967,103.7582,104.1967,7645.0
2024-03-19 14:30:00,104.43,104.54,104.1,104.12,12388.0,104.0871,104.1967,103.7582,103.7781,12388.0
2024-03-19 15:00:00,104.1,104.17,103.84,103.84,21566.0,103.7582,103.8279,103.499,103.499,21566.0
2024-03-19 15:30:00,103.86,104.36,103.85,104.12,114408.0,103.519,104.0173,103.509,103.7781,114408.0
2024-03-20 09:30:00,104.07,104.55,103.99,104.41,8950.0,103.7283,104.2067,103.6485,104.0672,8950.0
2024-03-20 10:00:00,104.31,104.83,104.17,104.83,9162.0,103.9675,104.4858,103.8279,104.4858,9162.0
2024-03-20 10:30:00,104.79,104.95,104.57,104.76,11589.0,104.4459,104.6054,104.2266,104.416,11589.0
2024-03-20 11:00:00,104.71,104.71,104.46,104.67,8623.0,104.3662,104.3662,104.117,104.3263,8623.0
2024-03-20 11:30:00,104.66,104.66,104.44,104.51,8063.0,104.3163,104.3163,104.0971,104.1668,8063.0
2024-03-20 12:00:00,104.51,104.51,104.02,104.06,5890.0,104.1668,104.1668,103.6784,103.7183,5890.0
2024-03-20 12:30:00,104.12,104.16,103.93,103.93,7447.0,103.7781,103.818,103.5887,103.5887,7447.0
2024-03-20 13:00:00,103.9,103.91,103.54,103.65,6612.0,103.5588,103.5688,103.2,103.3096,6612.0
2024-03-20 13:30:00,103.67,103.76,103.58,103.72,9279.0,103.3296,103.4193,103.2399,103.3794,9279.0
2024-03-20 14:00:00,103.91,104.34,103.44,103.64,64695.0,103.5688,103.9974,103.1003,103.2997,64695.0
2024-03-20 14:30:00,103.73,104.4,103.52,104.25,17003.0,103.3894,104.0572,103.1801,103.9077,17003.0
2024-03-20 15:00:00,104.23,104.67,104.17,104.6,19331.0,103.8877,104.3263,103.8279,104.2565,19331.0
2024-03-20 15:30:00,104.58,104.69,104.13,104.67,93435.0,104.2366,104.3462,103.7881,104.3263,93435.0
2024-03-21 09:30:00,105.73,106.65,105.67,105.8,153297.0,105.3828,106.2998,105.323,105.4526,153297.0
2024-03-21 10:00:00,105.76,106.0,105.48,105.61,45613.0,105.4127,105.6519,105.1336,105.2632,45613.0
2024-03-21 10:30:00,105.58,105.62,105.15,105.57,17648.0,105.2333,105.2732,104.8047,105.2233,17648.0
2024-03-21 11:00:00,105.59,105.76,105.43,105.55,12133.0,105.2433,105.4127,105.0838,105.2034,12133.0
2024-03-21 11:30:00,105.63,105.96,105.57,105.94,6843.0,105.2831,105.6121,105.2233,105.5921,6843.0
2024-03-21 12:00:00,105.87,105.89,105.63,105.71,5979.0,105.5224,105.5423,105.2831,105.3629,5979.0
2024-03-21 12:30:00,105.68,105.87,105.56,105.58,61299.0,105.333,105.5224,105.2134,105.2333,61299.0
2024-03-21 13:00:00,105.57,105.57,105.26,105.49,3562.0,105.2233,105.2233,104.9144,105.1436,3562.0
2024-03-21 13:30:00,105.53,105.53,105.21,105.33,6053.0,105.1835,105.1835,104.8645,104.9841,6053.0
2024-03-21 14:00:00,105.33,105.67,105.3,105.67,3804.0,104.9841,105.323,104.9542,105.323,3804.0
2024-03-21 14:30:00,105.61,105.75,105.41,105.45,10019.0,105.2632,105.4027,105.0639,105.1037,10019.0
2024-03-21 15:00:00,105.51,105.76,105.39,105.39,9390.0,105.1635,105.4127,105.0439,105.0439,9390.0
2024-03-21 15:30:00,105.37,105.52,104.89,105.05,95991.0,105.024,105.1735,104.5456,104.705,95991.0
2024-03-22 09:30:00,104.9,105.01,104.19,104.2,22912.0,104.5555,104.6652,103.8479,103.8578,22912.0
2024-03-22 10:00:00,104.28,104.53,103.66,103.72,11977.0,103.9376,104.1868,103.3196,103.3794,11977.0
2024-03-22 10:30:00,103.72,103.72,102.84,102.94,7910.0,103.3794,103.3794,102.5023,102.602,7910.0
2024-03-22 11:00:00,102.79,103.15,102.79,103.13,17039.0,102.4525,102.8113,102.4525,102.7914,17039.0
2024-03-22 11:30:00,103.16,103.64,102.96,103.09,21533.0,102.8213,103.2997,102.6219,102.7515,21533.0
2024-03-22 12:00:00,103.01,103.15,102.88,103.0,51980.0,102.6717,102.8113,102.5422,102.6618,51980.0
2024-03-22 12:30:00,103.02,103.17,102.54,102.57,27433.0,102.6817,102.8312,102.2033,102.2332,27433.0
2024-03-22 13:00:00,102.63,102.77,102.33,102.44,19909.0,102.293,102.4325,101.994,102.1036,19909.0
2024-03-22 13:30:00,102.46,102.81,102.43,102.77,16704.0,102.1236,102.4724,102.0937,102.4325,16704.0
2024-03-22 14:00:00,102.74,103.02,102.73,102.85,13252.0,102.4026,102.6817,102.3927,102.5123,13252.0
2024-03-22 14:30:00,102.83,102.9,102.58,102.89,34693.0,102.4923,102.5621,102.2432,102.5521,34693.0
2024-03-22 15:00:00,102.89,102.94,102.71,102.71,21677.0,102.5521,102.602,102.3727,102.3727,21677.0
2024-03-22 15:30:00,102.76,103.31,102.63,103.26,182337.0,102.4226,102.9708,102.293,102.9209,182337.0
2024-03-25 09:30:00,103.36,103.99,103.01,103.91,38831.0,103.0206,103.6485,102.6717,103.5688,38831.0
2024-03-25 10:00:00,104.0,104.29,103.22,103.3,70612.0,103.6585,103.9475,102.8811,102.9608,70612.0
2024-03-25 10:30:00,103.21,103.24,102.5,102.91,22363.0,102.8711,102.901,102.1634,102.5721,22363.0
2024-03-25 11:00:00,103.0,103.41,102.85,103.01,43838.0,102.6618,103.0704,102.5123,102.6717,43838.0
2024-03-25 11:30:00,103.01,103.73,103.0,103.72,11826.0,102.6717,103.3894,102.6618,103.3794,11826.0
2024-03-25 12:00:00,103.7,103.7,103.29,103.5,10437.0,103.3595,103.3595,102.9508,103.1601,10437.0
2024-03-25 12:30:00,103.52,103.55,103.29,103.47,5416.0,103.1801,103.21,102.9508,103.1302,5416.0
2024-03-25 13:00:00,103.47,103.48,102.93,103.0,29573.0,103.1302,103.1402,102.592,102.6618,29573.0
2024-03-25 13:30:00,103.02,103.15,102.92,103.07,14753.0,102.6817,102.8113,102.582,102.7316,14753.0
2024-03-25 14:00:00,103.05,103.25,103.03,103.16,16881.0,102.7116,102.911,102.6917,102.8213,16881.0
2024-03-25 14:30:00,103.13,103.4,102.83,103.14,38068.0,102.7914,103.0605,102.4923,102.8013,38068.0
2024-03-25 15:00:00,103.14,103.15,102.9,103.05,15223.0,102.8013,102.8113,102.5621,102.7116,15223.0
2024-03-25 15:30:00,103.05,103.22,102.71,102.99,174048.0,102.7116,102.8811,102.3727,102.6518,174048.0
2024-03-26 09:30:00,103.21,104.05,102.98,103.71,163576.0,102.8711,103.7083,102.6418,103.3694,163576.0
2024-03-26 10:00:00,103.73,103.98,103.42,103.94,10820.0,103.3894,103.6386,103.0804,103.5987,10820.0
2024-03-26 10:30:00,103.96,104.12,103.49,103.77,37803.0,103.6186,103.7781,103.1502,103.4293,37803.0
2024-03-26 11:00:00,103.8,103.8,102.7,102.7,14980.0,103.4592,103.4592,102.3628,102.3628,14980.0
2024-03-26 11:30:00,102.69,102.98,102.6,102.6,16877.0,102.3528,102.6418,102.2631,102.2631,16877.0
2024-03-26 12:00:00,102.67,102.98,102.37,102.77,17795.0,102.3329,102.6418,102.0338,102.4325,17795.0
2024-03-26 12:30:00,102.82,103.08,102.65,102.97,8252.0,102.4824,102.7415,102.3129,102.6319,8252.0
2024-03-26 13:00:00,102.98,102.98,102.83,102.95,6510.0,102.6418,102.6418,102.4923,102.6119,6510.0
2024-03-26 13:30:00,102.96,102.96,102.72,102.83,7452.0,102.6219,102.6219,102.3827,102.4923,7452.0
2024-03-26 14:00:00,102.87,102.98,102.77,102.96,7219.0,102.5322,102.6418,102.4325,102.6219,7219.0
2024-03-26 14:30:00,102.93,103.11,102.78,103.06,25927.0,102.592,102.7714,102.4425,102.7216,25927.0
2024-03-26 15:00:00,103.05,103.1,102.89,103.0,13331.0,102.7116,102.7615,102.5521,102.6618,13331.0
2024-03-26 15:30:00,103.02,103.5,103.01,103.42,60513.0,102.6817,103.1601,102.6717,103.0804,60513.0
2024-03-27 09:30:00,104.51,104.99,104.05,104.95,13960.0,104.1668,104.6452,103.7083,104.6054,13960.0
2024-03-27 10:00:00,104.93,105.24,104.25,104.41,182799.0,104.5854,104.8944,103.9077,104.0672,182799.0
2024-03-27 10:30:00,104.49,104.6,104.05,104.38,87571.0,104.1469,104.2565,103.7083,104.0372,87571.0
2024-03-27 11:00:00,104.32,104.9,104.27,104.83,13999.0,103.9774,104.5555,103.9276,104.4858,13999.0
2024-03-27 11:30:00,104.91,105.1,104.5,104.64,27923.0,104.5655,104.7549,104.1569,104.2964,27923.0
2024-03-27 12:00:00,104.61,104.61,104.21,104.26,11780.0,104.2665,104.2665,103.8678,103.9176,11780.0
2024-03-27 12:30:00,104.29,104.98,104.27,104.87,23384.0,103.9475,104.6353,103.9276,104.5256,23384.0
2024-03-27 13:00:00,104.82,104.83,104.48,104.68,17965.0,104.4758,104.4858,104.1369,104.3363,17965.0
2024-03-27 13:30:00,104.63,104.76,104.41,104.46,46186.0,104.2864,104.416,104.0672,104.117,46186.0
2024-03-27 14:00:00,104.47,104.68,104.29,104.6,61822.0,104.127,104.3363,103.9475,104.2565,61822.0
2024-03-27 14:30:00,104.6,104.86,104.57,104.8,21996.0,104.2565,104.5157,104.2266,104.4559,21996.0
2024-03-27 15:00:00,104.85,105.39,104.75,105.33,168054.0,104.5057,105.0439,104.406,104.9841,168054.0
2024-03-27 15:30:00,105.38,105.66,105.09,105.41,122216.0,105.034,105.313,104.7449,105.0639,122216.0
2024-03-28 09:30:00,105.54,106.0,104.99,105.26,24391.0,105.1934,105.6519,104.6452,104.9144,24391.0
2024-03-28 10:00:00,105.4,105.74,105.11,105.35,27833.0,105.0539,105.3928,104.7649,105.0041,27833.0
2024-03-28 10:30:00,105.38,105.38,105.11,105.23,17917.0,105.034,105.034,104.7649,104.8845,17917.0
2024-03-28 11:00:00,105.23,105.88,105.22,105.88,14941.0,104.8845,105.5323,104.8745,105.5323,14941.0
2024-03-28 11:30:00,105.87,106.0,105.48,105.54,7894.0,105.5224,105.6519,105.1336,105.1934,7894.0
2024-03-28 12:00:00,105.54,105.75,105.5,105.72,10320.0,105.1934,105.4027,105.1536,105.3728,10320.0
2024-03-28 12:30:00,105.68,105.73,105.52,105.53,15212.0,105.333,105.3828,105.1735,105.1835,15212.0
2024-03-28 13:00:00,105.49,105.53,105.29,105.41,8797.0,105.1436,105.1835,104.9443,105.0639,8797.0
2024-03-28 13:30:00,105.4,105.5,105.25,105.48,7145.0,105.0539,105.1536,104.9044,105.1336,7145.0
2024-03-28 14:00:00,105.49,105.52,105.33,105.46,7411.0,105.1436,105.1735,104.9841,105.1137,7411.0
2024-03-28 14:30:00,105.47,105.67,105.47,105.59,10290.0,105.1237,105.323,105.1237,105.2433,10290.0
2024-03-28 15:00:00,105.58,105.58,105.3,105.54,10610.0,105.2333,105.2333,104.9542,105.1934,10610.0
2024-03-28 15:30:00,105.58,105.61,104.85,104.96,96340.0,105.2333,105.2632,104.5057,104.6153,96340.0
2024-04-01 09:30:00,105.0,105.0,103.41,104.18,29403.0,104.6552,104.6552,103.0704,103.8379,29403.0
2024-04-01 10:00:00,104.15,104.15,103.25,103.4,19401.0,103.808,103.808,102.911,103.0605,19401.0
2024-04-01 10:30:00,103.41,103.71,103.31,103.59,12975.0,103.0704,103.3694,102.9708,103.2498,12975.0
2024-04-01 11:00:00,103.65,103.78,103.34,103.46,13914.0,103.3096,103.4392,103.0007,103.1203,13914.0
2024-04-01 11:30:00,103.57,103.58,103.29,103.41,8586.0,103.2299,103.2399,102.9508,103.0704,8586.0
2024-04-01 12:00:00,103.38,103.56,103.38,103.43,8202.0,103.0405,103.2199,103.0405,103.0904,8202.0
2024-04-01 12:30:00,103.45,103.66,103.4,103.66,6487.0,103.1103,103.3196,103.0605,103.3196,6487.0
2024-04-01 13:00:00,103.59,103.69,103.43,103.69,7290.0,103.2498,103.3495,103.0904,103.3495,7290.0
2024-04-01 13:30:00,103.66,103.87,103.66,103.77,9043.0,103.3196,103.5289,103.3196,103.4293,9043.0
2024-04-01 14:00:00,103.74,103.74,103.45,103.56,20566.0,103.3994,103.3994,103.1103,103.2199,20566.0
2024-04-01 14:30:00,103.59,103.66,103.52,103.65,9402.0,103.2498,103.3196,103.1801,103.3096,9402.0
2024-04-01 15:00:00,103.63,103.81,103.36,103.42,12041.0,103.2897,103.4691,103.0206,103.0804,12041.0
2024-04-01 15:30:00,103.45,103.52,103.24,103.26,46382.0,103.1103,103.1801,102.901,102.9209,46382.0
2024-04-02 09:30:00,102.32,102.62,101.15,101.27,22511.0,101.984,102.283,100.8179,100.9375,22511.0
2024-04-02 10:00:00,101.26,101.65,100.96,101.54,22104.0,100.9275,101.3162,100.6285,101.2066,22104.0
2024-04-02 10:30:00,101.55,102.18,101.55,101.66,26449.0,101.2165,101.8445,101.2165,101.3262,26449.0
2024-04-02 11:00:00,101.66,102.22,101.6,102.08,17286.0,101.3262,101.8843,101.2664,101.7448,17286.0
2024-04-02 11:30:00,102.02,102.17,101.87,102.08,17563.0,101.685,101.8345,101.5355,101.7448,17563.0
2024-04-02 12:00:00,102.02,102.02,101.1,101.16,27603.0,101.685,101.685,100.768,100.8278,27603.0
2024-04-02 12:30:00,101.18,101.45,101.06,101.2,17025.0,100.8478,101.1169,100.7282,100.8677,17025.0
2024-04-02 13:00:00,101.3,101.58,101.13,101.25,39663.0,100.9674,101.2464,100.7979,100.9175,39663.0
2024-04-02 13:30:00,101.26,101.43,101.19,101.37,26848.0,100.9275,101.0969,100.8577,101.0371,26848.0
2024-04-02 14:00:00,101.42,101.89,101.38,101.77,14689.0,101.087,101.5554,101.0471,101.4358,14689.0
2024-04-02 14:30:00,101.75,101.82,101.64,101.67,19436.0,101.4159,101.4857,101.3062,101.3361,19436.0
2024-04-02 15:00:00,101.7,102.11,101.65,101.99,26192.0,101.366,101.7747,101.3162,101.6551,26192.0
2024-04-02 15:30:00,101.95,102.28,101.86,102.24,135264.0,101.6152,101.9441,101.5255,101.9043,135264.0
2024-04-03 09:30:00,102.0,102.7,102.0,102.32,7041.0,101.6651,102.3628,101.6651,101.984,7041.0
2024-04-03 10:00:00,102.52,102.77,102.34,102.39,6271.0,102.1834,102.4325,102.0039,102.0538,6271.0
2024-04-03 10:30:00,102.52,103.09,102.36,103.09,9316.0,102.1834,102.7515,102.0239,102.7515,9316.0
2024-04-03 11:00:00,102.97,103.41,102.95,103.31,5987.0,102.6319,103.0704,102.6119,102.9708,5987.0
2024-04-03 11:30:00,103.28,103.28,102.52,102.56,7712.0,102.9409,102.9409,102.1834,102.2232,7712.0
2024-04-03 12:00:00,102.47,102.75,102.44,102.67,9428.0,102.1335,102.4126,102.1036,102.3329,9428.0
2024-04-03 12:30:00,102.78,102.79,102.37,102.63,8235.0,102.4425,102.4525,102.0338,102.293,8235.0
2024-04-03 13:00:00,102.64,102.65,102.47,102.58,4725.0,102.303,102.3129,102.1335,102.2432,4725.0
2024-04-03 13:30:00,102.64,102.81,102.54,102.73,8184.0,102.303,102.4724,102.2033,102.3927,8184.0
2024-04-03 14:00:00,102.74,102.78,102.31,102.31,10367.0,102.4026,102.4425,101.974,101.974,10367.0
2024-04-03 14:30:00,102.32,102.37,102.01,102.25,16775.0,101.984,102.0338,101.675,101.9142,16775.0
2024-04-03 15:00:00,102.26,102.35,101.81,102.04,17564.0,101.9242,102.0139,101.4757,101.7049,17564.0
2024-04-03 15:30:00,102.06,102.45,102.06,102.41,58845.0,101.7249,102.1136,101.7249,102.0737,58845.0
2024-04-04 09:30:00,103.3,103.66,102.51,103.46,20525.0,102.9608,103.3196,102.1734,103.1203,20525.0
2024-04-04 10:00:00,103.6,103.79,103.49,103.59,7676.0,103.2598,103.4492,103.1502,103.2498,7676.0
2024-04-04 10:30:00,103.57,103.62,103.37,103.59,25745.0,103.2299,103.2797,103.0306,103.2498,25745.0
2024-04-04 11:00:00,103.68,103.7,103.34,103.6,18461.0,103.3395,103.3595,103.0007,103.2598,18461.0
2024-04-04 11:30:00,103.63,103.75,103.57,103.6,15900.0,103.2897,103.4093,103.2299,103.2598,15900.0
2024-04-04 12:00:00,103.62,103.91,103.61,103.81,10241.0,103.2797,103.5688,103.2698,103.4691,10241.0
2024-04-04 12:30:00,103.78,103.92,103.37,103.42,23897.0,103.4392,103.5788,103.0306,103.0804,23897.0
2024-04-04 13:00:00,103.42,103.51,103.23,103.24,8208.0,103.0804,103.1701,102.891,102.901,8208.0
2024-04-04 13:30:00,103.23,103.6,103.21,103.26,16781.0,102.891,103.2598,102.8711,102.9209,16781.0
2024-04-04 14:00:00,103.26,103.3,102.47,102.48,6960.0,102.9209,102.9608,102.1335,102.1435,6960.0
2024-04-04 14:30:00,102.34,102.37,101.85,101.98,20854.0,102.0039,102.0338,101.5156,101.6451,20854.0
2024-04-04 15:00:00,101.95,101.95,101.44,101.47,14456.0,101.6152,101.6152,101.1069,101.1368,14456.0
2024-04-04 15:30:00,101.42,101.76,101.17,101.61,85941.0,101.087,101.4259,100.8378,101.2763,85941.0
2024-04-05 09:30:00,101.62,102.63,101.17,102.37,9940.0,101.2863,102.293,100.8378,102.0338,9940.0
2024-04-05 10:00:00,102.28,102.37,101.49,101.83,16042.0,101.9441,102.0338,101.1567,101.4956,16042.0
2024-04-05 10:30:00,101.77,102.64,101.74,102.58,24813.0,101.4358,102.303,101.4059,102.2432,24813.0
2024-04-05 11:00:00,102.53,102.57,101.94,102.44,20585.0,102.1933,102.2332,101.6053,102.1036,20585.0
2024-04-05 11:30:00,102.44,102.63,102.37,102.63,9181.0,102.1036,102.293,102.0338,102.293,9181.0
2024-04-05 12:00:00,102.51,102.6,102.4,102.53,14097.0,102.1734,102.2631,102.0638,102.1933,14097.0
2024-04-05 12:30:00,102.48,103.21,102.48,103.15,21810.0,102.1435,102.8711,102.1435,102.8113,21810.0
2024-04-05 13:00:00,103.12,103.18,102.54,102.77,23246.0,102.7814,102.8412,102.2033,102.4325,23246.0
2024-04-05 13:30:00,102.78,102.85,102.48,102.53,15068.0,102.4425,102.5123,102.1435,102.1933,15068.0
2024-04-05 14:00:00,102.47,102.82,102.29,102.6,21060.0,102.1335,102.4824,101.9541,102.2631,21060.0
2024-04-05 14:30:00,102.65,102.89,102.48,102.6,18110.0,102.3129,102.5521,102.1435,102.2631,18110.0
2024-04-05 15:00:00,102.59,102.72,102.3,102.36,20762.0,102.2531,102.3827,101.9641,102.0239,20762.0
2024-04-05 15:30:00,102.34,102.43,102.02,102.27,90537.0,102.0039,102.0937,101.685,101.9342,90537.0
2024-04-08 09:30:00,102.33,104.04,102.12,104.04,27622.0,101.994,103.6984,101.7847,103.6984,27622.0
2024-04-08 10:00:00,104.03,104.31,103.74,104.29,80518.0,103.6884,103.9675,103.3994,103.9475,80518.0
2024-04-08 10:30:00,104.31,104.61,104.24,104.42,38182.0,103.9675,104.2665,103.8977,104.0771,38182.0
2024-04-08 11:00:00,104.45,104.69,104.34,104.64,43533.0,104.107,104.3462,103.9974,104.2964,43533.0
2024-04-08 11:30:00,104.65,104.81,104.56,104.64,61312.0,104.3064,104.4658,104.2167,104.2964,61312.0
2024-04-08 12:00:00,104.68,105.4,104.68,105.23,45760.0,104.3363,105.0539,104.3363,104.8845,45760.0
2024-04-08 12:30:00,105.25,105.78,104.98,105.74,50256.0,104.9044,105.4327,104.6353,105.3928,50256.0
2024-04-08 13:00:00,105.75,106.25,105.68,106.16,47864.0,105.4027,105.9011,105.333,105.8114,47864.0
2024-04-08 13:30:00,106.14,106.55,106.1,106.54,78203.0,105.7915,106.2001,105.7516,106.1902,78203.0
2024-04-08 14:00:00,106.55,106.74,106.5,106.57,48735.0,106.2001,106.3895,106.1503,106.2201,48735.0
2024-04-08 14:30:00,106.57,106.96,106.38,106.95,51033.0,106.2201,106.6088,106.0307,106.5988,51033.0
2024-04-08 15:00:00,106.92,106.92,106.02,106.06,41641.0,106.5689,106.5689,105.6719,105.7117,41641.0
2024-04-08 15:30:00,106.05,106.45,105.72,106.41,171382.0,105.7018,106.1005,105.3728,106.0606,171382.0
2024-04-09 09:30:00,108.0,110.53,107.7,109.79,140327.0,107.6454,110.1671,107.3463,109.4295,140327.0
2024-04-09 10:00:00,109.82,110.82,109.33,110.06,127735.0,109.4594,110.4561,108.971,109.6986,127735.0
2024-04-09 10:30:00,110.06,110.1,109.51,109.93,63871.0,109.6986,109.7385,109.1504,109.569,63871.0
2024-04-09 11:00:00,109.93,110.21,109.27,109.34,40094.0,109.569,109.8481,108.9112,108.981,40094.0
2024-04-09 11:30:00,109.32,109.32,108.79,108.79,29993.0,108.961,108.961,108.4328,108.4328,29993.0
2024-04-09 12:00:00,108.77,108.81,108.43,108.66,20577.0,108.4128,108.4527,108.0739,108.3032,20577.0
2024-04-09 12:30:00,108.66,109.6,108.66,109.49,141140.0,108.3032,109.2401,108.3032,109.1305,141140.0
2024-04-09 13:00:00,109.48,110.04,109.43,109.63,73341.0,109.1205,109.6787,109.0707,109.27,73341.0
2024-04-09 13:30:00,109.6,109.85,109.46,109.59,18376.0,109.2401,109.4893,109.1006,109.2301,18376.0
2024-04-09 14:00:00,109.59,109.89,109.45,109.59,25031.0,109.2301,109.5292,109.0906,109.2301,25031.0
2024-04-09 14:30:00,109.61,109.9,109.5,109.68,28212.0,109.2501,109.5391,109.1404,109.3198,28212.0
2024-04-09 15:00:00,109.71,110.18,109.47,110.18,39572.0,109.3497,109.8182,109.1105,109.8182,39572.0
2024-04-09 15:30:00,110.19,110.82,110.05,110.72,239596.0,109.8282,110.4561,109.6886,110.3564,239596.0
2024-04-10 09:30:00,108.02,108.98,106.79,107.28,78784.0,107.6653,108.6221,106.4393,106.9277,78784.0
2024-04-10 10:00:00,107.25,107.65,106.7,107.58,49432.0,106.8978,107.2965,106.3496,107.2267,49432.0
2024-04-10 10:30:00,107.55,107.55,106.64,106.98,33119.0,107.1968,107.1968,106.2898,106.6287,33119.0
2024-04-10 11:00:00,107.0,107.17,106.93,107.07,32118.0,106.6486,106.8181,106.5789,106.7184,32118.0
2024-04-10 11:30:00,107.14,107.17,106.38,106.98,28374.0,106.7882,106.8181,106.0307,106.6287,28374.0
2024-04-10 12:00:00,106.99,107.12,106.7,106.82,19774.0,106.6387,106.7683,106.3496,106.4692,19774.0
2024-04-10 12:30:00,106.86,106.99,106.77,106.94,28531.0,106.5091,106.6387,106.4194,106.5888,28531.0
2024-04-10 13:00:00,106.94,107.39,106.38,106.97,41255.0,106.5888,107.0374,106.0307,106.6187,41255.0
2024-04-10 13:30:00,106.83,107.04,106.63,106.98,31153.0,106.4792,106.6885,106.2799,106.6287,31153.0
2024-04-10 14:00:00,107.04,107.19,106.77,106.82,54063.0,106.6885,106.838,106.4194,106.4692,54063.0
2024-04-10 14:30:00,106.82,107.05,106.72,106.81,83109.0,106.4692,106.6985,106.3696,106.4593,83109.0
2024-04-10 15:00:00,106.79,107.9,106.78,107.84,93012.0,106.4393,107.5457,106.4294,107.4859,93012.0
2024-04-10 15:30:00,107.84,107.94,107.23,107.91,267206.0,107.4859,107.5856,106.8779,107.5557,267206.0
2024-04-11 09:30:00,109.38,109.65,108.17,108.51,98563.0,109.0208,109.2899,107.8148,108.1537,98563.0
2024-04-11 10:00:00,108.59,108.62,107.47,107.52,35410.0,108.2334,108.2633,107.1171,107.1669,35410.0
2024-04-11 10:30:00,107.57,107.77,107.44,107.58,24227.0,107.2168,107.4161,107.0872,107.2267,24227.0
2024-04-11 11:00:00,107.56,107.81,107.45,107.81,20355.0,107.2068,107.456,107.0972,107.456,20355.0
2024-04-11 11:30:00,107.82,108.19,107.79,108.04,21278.0,107.466,107.8347,107.4361,107.6852,21278.0
2024-04-11 12:00:00,108.04,108.05,107.74,107.98,17535.0,107.6852,107.6952,107.3862,107.6254,17535.0
2024-04-11 12:30:00,107.92,107.97,107.77,107.8,17001.0,107.5656,107.6155,107.4161,107.446,17001.0
2024-04-11 13:00:00,107.8,108.73,107.79,108.69,24971.0,107.446,108.373,107.4361,108.3331,24971.0
2024-04-11 13:30:00,108.66,108.77,108.47,108.76,25206.0,108.3032,108.4128,108.1138,108.4029,25206.0
2024-04-11 14:00:00,108.8,109.18,108.72,108.81,15984.0,108.4427,108.8215,108.363,108.4527,15984.0
2024-04-11 14:30:00,108.8,108.92,108.54,108.59,24520.0,108.4427,108.5623,108.1836,108.2334,24520.0
2024-04-11 15:00:00,108.61,108.7,108.5,108.63,30305.0,108.2534,108.3431,108.1437,108.2733,30305.0
2024-04-11 15:30:00,108.61,108.69,108.42,108.51,161561.0,108.2534,108.3331,108.064,108.1537,161561.0
2024-04-12 09:30:00,107.46,108.03,107.0,107.27,34615.0,107.1071,107.6753,106.6486,106.9178,34615.0
2024-04-12 10:00:00,107.15,107.3,106.42,106.52,46318.0,106.7982,106.9477,106.0705,106.1702,46318.0
2024-04-12 10:30:00,106.27,106.51,105.76,105.97,21022.0,105.921,106.1603,105.4127,105.622,21022.0
2024-04-12 11:00:00,105.97,106.12,105.33,105.38,39615.0,105.622,105.7715,104.9841,105.034,39615.0
2024-04-12 11:30:00,105.43,105.45,105.24,105.27,10220.0,105.0838,105.1037,104.8944,104.9243,10220.0
2024-04-12 12:00:00,105.3,105.34,104.98,105.01,19669.0,104.9542,104.9941,104.6353,104.6652,19669.0
2024-04-12 12:30:00,105.0,105.0,104.77,104.94,38433.0,104.6552,104.6552,104.426,104.5954,38433.0
2024-04-12 13:00:00,104.92,104.92,104.28,104.35,15735.0,104.5755,104.5755,103.9376,104.0073,15735.0
2024-04-12 13:30:00,104.27,104.64,104.16,104.31,27022.0,103.9276,104.2964,103.818,103.9675,27022.0
2024-04-12 14:00:00,104.25,104.51,104.25,104.42,25734.0,103.9077,104.1668,103.9077,104.0771,25734.0
2024-04-12 14:30:00,104.3,104.38,103.96,103.98,30307.0,103.9575,104.0372,103.6186,103.6386,30307.0
2024-04-12 15:00:00,103.9,104.0,103.47,103.47,24535.0,103.5588,103.6585,103.1302,103.1302,24535.0
2024-04-12 15:30:00,103.48,103.79,103.34,103.49,141147.0,103.1402,103.4492,103.0007,103.1502,141147.0
2024-04-15 09:30:00,104.35,104.65,103.96,104.19,27003.0,104.0073,104.3064,103.6186,103.8479,27003.0
2024-04-15 10:00:00,104.14,104.19,103.12,103.18,30018.0,103.798,103.8479,102.7814,102.8412,30018.0
2024-04-15 10:30:00,103.17,103.18,102.79,102.79,17955.0,102.8312,102.8412,102.4525,102.4525,17955.0
2024-04-15 11:00:00,102.82,102.9,102.72,102.82,13298.0,102.4824,102.5621,102.3827,102.4824,13298.0
2024-04-15 11:30:00,102.81,103.15,102.71,102.98,14054.0,102.4724,102.8113,102.3727,102.6418,14054.0
2024-04-15 12:00:00,103.02,103.19,102.72,102.73,18087.0,102.6817,102.8512,102.3827,102.3927,18087.0
2024-04-15 12:30:00,102.7,102.7,102.54,102.61,12507.0,102.3628,102.3628,102.2033,102.2731,12507.0
2024-04-15 13:00:00,102.61,102.63,102.32,102.36,15255.0,102.2731,102.293,101.984,102.0239,15255.0
2024-04-15 13:30:00,102.31,102.31,101.83,102.17,16250.0,101.974,101.974,101.4956,101.8345,16250.0
2024-04-15 14:00:00,102.16,102.16,101.52,101.59,14623.0,101.8245,101.8245,101.1866,101.2564,14623.0
2024-04-15 14:30:00,101.56,101.92,101.55,101.7,27953.0,101.2265,101.5853,101.2165,101.366,27953.0
2024-04-15 15:00:00,101.66,101.9,101.55,101.66,26632.0,101.3262,101.5654,101.2165,101.3262,26632.0
2024-04-15 15:30:00,101.69,102.36,101.49,102.32,105133.0,101.3561,102.0239,101.1567,101.984,105133.0
2024-04-16 09:30:00,102.03,102.03,100.35,100.49,39362.0,101.695,101.695,100.0205,100.16,39362.0
2024-04-16 10:00:00,100.5,101.23,100.04,101.04,89057.0,100.17,100.8976,99.7115,100.7082,89057.0
2024-04-16 10:30:00,100.97,101.01,99.94,100.0,30198.0,100.6384,100.6783,99.6118,99.6716,30198.0
2024-04-16 11:00:00,100.0,100.58,100.0,100.58,20145.0,99.6716,100.2497,99.6716,100.2497,20145.0
2024-04-16 11:30:00,100.65,101.16,100.55,101.13,24613.0,100.3195,100.8278,100.2198,100.7979,24613.0
2024-04-16 12:00:00,101.11,101.11,100.42,100.42,28911.0,100.778,100.778,100.0903,100.0903,28911.0
2024-04-16 12:30:00,100.48,100.79,100.38,100.78,22381.0,100.1501,100.459,100.0504,100.4491,22381.0
2024-04-16 13:00:00,100.78,100.78,100.2,100.27,26501.0,100.4491,100.4491,99.871,99.9407,26501.0
2024-04-16 13:30:00,100.08,100.68,100.05,100.54,19209.0,99.7514,100.3494,99.7215,100.2099,19209.0
2024-04-16 14:00:00,100.52,101.03,100.19,100.31,19858.0,100.1899,100.6982,99.861,99.9806,19858.0
2024-04-16 14:30:00,100.28,100.85,100.25,100.82,29253.0,99.9507,100.5188,99.9208,100.4889,29253.0
2024-04-16 15:00:00,100.81,100.82,100.33,100.48,34851.0,100.479,100.4889,100.0005,100.1501,34851.0
2024-04-16 15:30:00,100.48,100.48,99.93,100.29,159402.0,100.1501,100.1501,99.6019,99.9607,159402.0
2024-04-17 09:30:00,100.38,100.65,99.32,100.13,73378.0,100.0504,100.3195,98.9939,99.8012,73378.0
2024-04-17 10:00:00,100.09,100.28,99.67,100.02,24440.0,99.7613,99.9507,99.3427,99.6916,24440.0
2024-04-17 10:30:00,100.06,100.21,99.89,100.04,17992.0,99.7314,99.8809,99.562,99.7115,17992.0
2024-04-17 11:00:00,100.05,100.22,99.96,100.08,16543.0,99.7215,99.8909,99.6318,99.7514,16543.0
2024-04-17 11:30:00,99.99,100.37,99.99,100.14,22872.0,99.6617,100.0404,99.6617,99.8112,22872.0
2024-04-17 12:00:00,100.1,100.27,100.06,100.2,19366.0,99.7713,99.9407,99.7314,99.871,19366.0
2024-04-17 12:30:00,100.2,100.35,100.09,100.16,18553.0,99.871,100.0205,99.7613,99.8311,18553.0
2024-04-17 13:00:00,100.19,100.5,100.16,100.5,6575.0,99.861,100.17,99.8311,100.17,6575.0
2024-04-17 13:30:00,100.55,100.63,100.27,100.55,11247.0,100.2198,100.2996,99.9407,100.2198,11247.0
2024-04-17 14:00:00,100.52,100.56,100.36,100.45,29608.0,100.1899,100.2298,100.0304,100.1202,29608.0
2024-04-17 14:30:00,100.47,100.88,100.23,100.52,17598.0,100.1401,100.5487,99.9009,100.1899,17598.0
2024-04-17 15:00:00,100.52,100.52,100.19,100.35,25477.0,100.1899,100.1899,99.861,100.0205,25477.0
2024-04-17 15:30:00,100.37,100.59,100.28,100.53,147983.0,100.0404,100.2597,99.9507,100.1999,147983.0
2024-04-18 09:30:00,97.99,99.03,97.31,98.8,81733.0,97.737,98.7743,97.0588,98.5449,81733.0
2024-04-18 10:00:00,98.94,99.09,98.37,99.04,31723.0,98.6846,98.8342,98.116,98.7843,31723.0
2024-04-18 10:30:00,98.97,99.7,98.92,99.61,21482.0,98.7145,99.4426,98.6646,99.3528,21482.0
2024-04-18 11:00:00,99.6,100.49,99.6,100.15,17860.0,99.3429,100.2306,99.3429,99.8914,17860.0
2024-04-18 11:30:00,100.1,100.21,99.72,100.16,16831.0,99.8416,99.9513,99.4626,99.9014,16831.0
2024-04-18 12:00:00,100.21,100.33,99.86,99.9,20808.0,99.9513,100.071,99.6022,99.6421,20808.0
2024-04-18 12:30:00,99.9,99.9,99.46,99.81,16600.0,99.6421,99.6421,99.2032,99.5523,16600.0
2024-04-18 13:00:00,99.88,99.99,99.42,99.77,19207.0,99.6221,99.7319,99.1633,99.5124,19207.0
2024-04-18 13:30:00,99.75,100.02,99.71,100.02,22530.0,99.4925,99.7618,99.4526,99.7618,22530.0
2024-04-18 14:00:00,100.0,100.0,99.52,99.62,28134.0,99.7418,99.7418,99.2631,99.3628,28134.0
2024-04-18 14:30:00,99.65,99.65,99.38,99.48,14917.0,99.3927,99.3927,99.1234,99.2232,14917.0
2024-04-18 15:00:00,99.52,99.67,99.38,99.61,15226.0,99.2631,99.4127,99.1234,99.3528,15226.0
2024-04-18 15:30:00,99.65,99.66,99.14,99.37,67455.0,99.3927,99.4027,98.8841,99.1135,67455.0
2024-04-19 09:30:00,99.75,100.28,99.51,100.12,45902.0,99.4925,100.0211,99.2531,99.8615,45902.0
2024-04-19 10:00:00,100.05,101.03,99.88,100.96,32129.0,99.7917,100.7692,99.6221,100.6994,32129.0
2024-04-19 10:30:00,100.93,101.08,100.76,100.91,22915.0,100.6694,100.819,100.4999,100.6495,22915.0
2024-04-19 11:00:00,100.9,101.16,100.78,100.78,15545.0,100.6395,100.8988,100.5198,100.5198,15545.0
2024-04-19 11:30:00,100.78,101.38,100.78,101.23,25880.0,100.5198,101.1183,100.5198,100.9687,25880.0
2024-04-19 12:00:00,101.26,101.4,101.18,101.37,24396.0,100.9986,101.1382,100.9188,101.1083,24396.0
2024-04-19 12:30:00,101.31,101.54,101.16,101.49,14800.0,101.0485,101.2779,100.8988,101.228,14800.0
2024-04-19 13:00:00,101.51,101.62,101.31,101.31,16918.0,101.2479,101.3577,101.0485,101.0485,16918.0
2024-04-19 13:30:00,101.31,101.49,101.13,101.15,13633.0,101.0485,101.228,100.8689,100.8889,13633.0
2024-04-19 14:00:00,101.13,101.13,100.86,100.87,14215.0,100.8689,100.8689,100.5996,100.6096,14215.0
2024-04-19 14:30:00,100.84,100.86,100.54,100.83,18734.0,100.5797,100.5996,100.2804,100.5697,18734.0
2024-04-19 15:00:00,100.84,100.98,100.53,100.73,20609.0,100.5797,100.7193,100.2705,100.47,20609.0
2024-04-19 15:30:00,100.7,100.93,100.5,100.87,78152.0,100.44,100.6694,100.2405,100.6096,78152.0
2024-04-22 09:30:00,101.0,101.51,100.72,101.48,18890.0,100.7393,101.2479,100.46,101.218,18890.0
2024-04-22 10:00:00,101.49,102.1,101.44,101.87,12759.0,101.228,101.8364,101.1781,101.607,12759.0
2024-04-22 10:30:00,101.77,102.1,101.74,102.09,9625.0,101.5073,101.8364,101.4773,101.8264,9625.0
2024-04-22 11:00:00,102.06,102.16,101.68,101.73,14689.0,101.7965,101.8963,101.4175,101.4674,14689.0
2024-04-22 11:30:00,101.73,101.77,101.08,101.08,13879.0,101.4674,101.5073,100.819,100.819,13879.0
2024-04-22 12:00:00,101.08,101.3,101.01,101.19,20287.0,100.819,101.0385,100.7492,100.9288,20287.0
2024-04-22 12:30:00,101.25,101.53,101.2,101.53,10130.0,100.9886,101.2679,100.9387,101.2679,10130.0
2024-04-22 13:00:00,101.53,101.92,101.49,101.84,9395.0,101.2679,101.6569,101.228,101.5771,9395.0
2024-04-22 13:30:00,101.81,102.01,101.71,101.92,14073.0,101.5472,101.7466,101.4474,101.6569,14073.0
2024-04-22 14:00:00,101.91,102.03,101.88,101.95,11554.0,101.6469,101.7666,101.617,101.6868,11554.0
2024-04-22 14:30:00,101.93,101.99,101.37,101.41,18140.0,101.6669,101.7267,101.1083,101.1482,18140.0
2024-04-22 15:00:00,101.4,101.4,100.88,101.08,25073.0,101.1382,101.1382,100.6196,100.819,25073.0
2024-04-22 15:30:00,101.09,101.24,100.74,100.78,86907.0,100.829,100.9786,100.4799,100.5198,86907.0
2024-04-23 09:30:00,101.92,102.83,100.99,102.73,91981.0,101.6569,102.5645,100.7293,102.4648,91981.0
2024-04-23 10:00:00,102.74,102.78,102.1,102.48,28946.0,102.4748,102.5147,101.8364,102.2154,28946.0
2024-04-23 10:30:00,102.54,102.71,102.28,102.42,11305.0,102.2753,102.4448,102.016,102.1556,11305.0
2024-04-23 11:00:00,102.45,102.56,102.14,102.39,11168.0,102.1855,102.2952,101.8763,102.1257,11168.0
2024-04-23 11:30:00,102.45,102.45,102.01,102.05,40095.0,102.1855,102.1855,101.7466,101.7865,40095.0
2024-04-23 12:00:00,102.04,102.62,101.96,102.36,13110.0,101.7766,102.3551,101.6968,102.0957,13110.0
2024-04-23 12:30:00,102.25,103.05,102.25,102.78,10669.0,101.986,102.784,101.986,102.5147,10669.0
2024-04-23 13:00:00,102.78,102.78,102.51,102.54,5710.0,102.5147,102.5147,102.2454,102.2753,5710.0
2024-04-23 13:30:00,102.52,102.89,102.44,102.82,11626.0,102.2553,102.6244,102.1755,102.5546,11626.0
2024-04-23 14:00:00,102.83,102.93,102.76,102.8,12211.0,102.5645,102.6643,102.4947,102.5346,12211.0
2024-04-23 14:30:00,102.82,103.32,102.82,103.27,19294.0,102.5546,103.0533,102.5546,103.0034,19294.0
2024-04-23 15:00:00,103.25,103.29,102.95,103.04,32828.0,102.9834,103.0233,102.6842,102.774,32828.0
2024-04-23 15:30:00,103.02,103.54,102.98,103.5,223229.0,102.754,103.2727,102.7141,103.2328,223229.0
2024-04-24 09:30:00,102.68,104.05,102.68,103.88,70327.0,102.4149,103.7814,102.4149,103.6118,70327.0
2024-04-24 10:00:00,103.8,103.95,103.02,103.03,23324.0,103.532,103.6816,102.754,102.764,23324.0
2024-04-24 10:30:00,102.99,103.06,102.38,102.47,12780.0,102.7241,102.7939,102.1157,102.2055,12780.0
2024-04-24 11:00:00,102.56,102.58,102.22,102.4,11112.0,102.2952,102.3152,101.9561,102.1356,11112.0
2024-04-24 11:30:00,102.45,102.48,101.99,102.1,11106.0,102.1855,102.2154,101.7267,101.8364,11106.0
2024-04-24 12:00:00,102.15,102.3,102.01,102.04,6358.0,101.8863,102.0359,101.7466,101.7766,6358.0
2024-04-24 12:30:00,102.04,102.04,101.64,101.77,11755.0,101.7766,101.7766,101.3776,101.5073,11755.0
2024-04-24 13:00:00,101.75,102.45,101.74,102.35,11449.0,101.4873,102.1855,101.4773,102.0858,11449.0
2024-04-24 13:30:00,102.45,102.53,102.21,102.37,11308.0,102.1855,102.2653,101.9461,102.1057,11308.0
2024-04-24 14:00:00,102.35,102.5,102.01,102.12,7653.0,102.0858,102.2354,101.7466,101.8564,7653.0
2024-04-24 14:30:00,102.12,102.51,102.03,102.51,9914.0,101.8564,102.2454,101.7666,102.2454,9914.0
2024-04-24 15:00:00,102.45,102.48,102.31,102.43,8809.0,102.1855,102.2154,102.0459,102.1656,8809.0
2024-04-24 15:30:00,102.42,102.85,102.29,102.67,56194.0,102.1556,102.5845,102.0259,102.4049,56194.0
2024-04-25 09:30:00,102.4,103.23,101.24,101.71,30948.0,102.1356,102.9635,100.9786,101.4474,30948.0
2024-04-25 10:00:00,101.54,101.56,101.09,101.44,7920.0,101.2779,101.2978,100.829,101.1781,7920.0
2024-04-25 10:30:00,101.49,101.6,101.08,101.25,13835.0,101.228,101.3377,100.819,100.9886,13835.0
2024-04-25 11:00:00,101.25,101.8,101.14,101.77,9391.0,100.9886,101.5372,100.8789,101.5073,9391.0
2024-04-25 11:30:00,101.81,102.02,101.72,102.0,10158.0,101.5472,101.7566,101.4574,101.7367,10158.0
2024-04-25 12:00:00,101.97,101.97,101.54,101.54,6091.0,101.7068,101.7068,101.2779,101.2779,6091.0
2024-04-25 12:30:00,101.6,101.95,101.6,101.81,9002.0,101.3377,101.6868,101.3377,101.5472,9002.0
2024-04-25 13:00:00,101.82,101.84,101.58,101.74,5816.0,101.5571,101.5771,101.3178,101.4773,5816.0
2024-04-25 13:30:00,101.77,102.45,101.74,102.4,3967.0,101.5073,102.1855,101.4773,102.1356,3967.0
2024-04-25 14:00:00,102.41,102.54,102.29,102.36,5400.0,102.1456,102.2753,102.0259,102.0957,5400.0
2024-04-25 14:30:00,102.3,102.5,102.28,102.47,7763.0,102.0359,102.2354,102.016,102.2055,7763.0
2024-04-25 15:00:00,102.51,102.81,102.44,102.73,6870.0,102.2454,102.5446,102.1755,102.4648,6870.0
2024-04-25 15:30:00,102.68,102.69,102.1,102.11,66845.0,102.4149,102.4249,101.8364,101.8464,66845.0
2024-04-26 09:30:00,101.92,103.06,101.01,102.53,16433.0,101.6569,102.7939,100.7492,102.2653,16433.0
2024-04-26 10:00:00,102.59,102.94,102.22,102.67,23992.0,102.3252,102.6742,101.9561,102.4049,23992.0
2024-04-26 10:30:00,102.78,103.14,102.68,103.01,15831.0,102.5147,102.8737,102.4149,102.7441,15831.0
2024-04-26 11:00:00,103.1,103.15,102.69,102.82,21037.0,102.8338,102.8837,102.4249,102.5546,21037.0
2024-04-26 11:30:00,102.86,102.91,102.47,102.81,16001.0,102.5945,102.6443,102.2055,102.5446,16001.0
2024-04-26 12:00:00,102.82,102.95,102.61,102.63,10057.0,102.5546,102.6842,102.3451,102.365,10057.0
2024-04-26 12:30:00,102.66,102.73,102.55,102.67,11346.0,102.395,102.4648,102.2853,102.4049,11346.0
2024-04-26 13:00:00,102.67,102.77,102.45,102.67,29949.0,102.4049,102.5047,102.1855,102.4049,29949.0
2024-04-26 13:30:00,102.65,102.89,102.56,102.76,11121.0,102.385,102.6244,102.2952,102.4947,11121.0
2024-04-26 14:00:00,102.76,102.76,102.29,102.36,25181.0,102.4947,102.4947,102.0259,102.0957,25181.0
2024-04-26 14:30:00,102.35,102.66,102.24,102.45,24299.0,102.0858,102.395,101.9761,102.1855,24299.0
2024-04-26 15:00:00,102.44,102.62,102.15,102.36,28447.0,102.1755,102.3551,101.8863,102.0957,28447.0
2024-04-26 15:30:00,102.35,102.35,101.42,101.42,169868.0,102.0858,102.0858,101.1582,101.1582,169868.0
2024-04-29 09:30:00,103.43,105.27,102.41,104.32,79080.0,103.163,104.9982,102.1456,104.0507,79080.0
2024-04-29 10:00:00,104.36,104.75,103.31,104.53,33348.0,104.0906,104.4796,103.0433,104.2601,33348.0
2024-04-29 10:30:00,104.53,105.45,104.22,104.84,34738.0,104.2601,105.1778,103.9509,104.5693,34738.0
2024-04-29 11:00:00,104.91,107.34,104.82,106.95,45012.0,104.6392,107.0629,104.5494,106.6739,45012.0
2024-04-29 11:30:00,106.92,107.0,106.1,106.1,24023.0,106.644,106.7238,105.8261,105.8261,24023.0
2024-04-29 12:00:00,105.98,106.4,105.4,105.45,39451.0,105.7064,106.1253,105.1279,105.1778,39451.0
2024-04-29 12:30:00,105.5,105.67,105.15,105.39,11258.0,105.2276,105.3972,104.8785,105.1179,11258.0
2024-04-29 13:00:00,105.38,105.55,105.15,105.23,12220.0,105.1079,105.2775,104.8785,104.9583,12220.0
2024-04-29 13:30:00,105.2,105.23,104.49,104.62,20690.0,104.9284,104.9583,104.2202,104.3499,20690.0
2024-04-29 14:00:00,104.48,105.03,104.34,104.9,12834.0,104.2103,104.7589,104.0706,104.6292,12834.0
2024-04-29 14:30:00,104.86,104.86,104.46,104.68,13463.0,104.5893,104.5893,104.1903,104.4098,13463.0
2024-04-29 15:00:00,104.67,105.03,104.23,104.85,27236.0,104.3998,104.7589,103.9609,104.5793,27236.0
2024-04-29 15:30:00,104.76,105.03,104.42,104.98,90532.0,104.4895,104.7589,104.1504,104.709,90532.0
2024-04-30 09:30:00,104.3,104.85,103.52,104.01,17320.0,104.0307,104.5793,103.2527,103.7415,17320.0
2024-04-30 10:00:00,104.16,104.5,103.89,104.36,11015.0,103.8911,104.2302,103.6218,104.0906,11015.0
2024-04-30 10:30:00,104.35,104.41,104.12,104.3,7575.0,104.0806,104.1405,103.8512,104.0307,7575.0
2024-04-30 11:00:00,104.3,104.3,103.6,103.62,13598.0,104.0307,104.0307,103.3325,103.3525,13598.0
2024-04-30 11:30:00,103.74,103.85,103.46,103.52,9273.0,103.4722,103.5819,103.1929,103.2527,9273.0
2024-04-30 12:00:00,103.59,103.73,103.42,103.65,13483.0,103.3226,103.4622,103.153,103.3824,13483.0
2024-04-30 12:30:00,103.6,103.6,103.27,103.42,14667.0,103.3325,103.3325,103.0034,103.153,14667.0
2024-04-30 13:00:00,103.37,103.54,103.28,103.44,19874.0,103.1031,103.2727,103.0134,103.173,19874.0
2024-04-30 13:30:00,103.44,103.61,103.19,103.56,22419.0,103.173,103.3425,102.9236,103.2926,22419.0
2024-04-30 14:00:00,103.53,103.68,102.94,102.95,19269.0,103.2627,103.4123,102.6742,102.6842,19269.0
2024-04-30 14:30:00,102.93,103.08,102.78,102.93,21498.0,102.6643,102.8139,102.5147,102.6643,21498.0
2024-04-30 15:00:00,102.96,103.2,102.63,102.68,27823.0,102.6942,102.9336,102.365,102.4149,27823.0
2024-04-30 15:30:00,102.61,102.8,102.31,102.5,137148.0,102.3451,102.5346,102.0459,102.2354,137148.0
2024-05-01 09:30:00,102.81,104.12,102.67,103.1,22945.0,102.5446,103.8512,102.4049,102.8338,22945.0
2024-05-01 10:00:00,102.96,102.96,101.96,102.19,12209.0,102.6942,102.6942,101.6968,101.9262,12209.0
2024-05-01 10:30:00,102.16,102.28,101.86,102.0,27929.0,101.8963,102.016,101.597,101.7367,27929.0
2024-05-01 11:00:00,101.97,102.68,101.97,102.5,15543.0,101.7068,102.4149,101.7068,102.2354,15543.0
2024-05-01 11:30:00,102.47,102.54,102.22,102.38,11567.0,102.2055,102.2753,101.9561,102.1157,11567.0
2024-05-01 12:00:00,102.38,102.56,102.37,102.46,7714.0,102.1157,102.2952,102.1057,102.1955,7714.0
2024-05-01 12:30:00,102.38,102.42,102.09,102.28,8430.0,102.1157,102.1556,101.8264,102.016,8430.0
2024-05-01 13:00:00,102.23,102.26,101.72,101.95,17905.0,101.9661,101.996,101.4574,101.6868,17905.0
2024-05-01 13:30:00,101.95,102.17,101.85,102.06,18684.0,101.6868,101.9062,101.5871,101.7965,18684.0
2024-05-01 14:00:00,102.23,102.49,102.07,102.29,12563.0,101.9661,102.2254,101.8065,102.0259,12563.0
2024-05-01 14:30:00,102.34,104.22,101.83,104.22,47535.0,102.0758,103.9509,101.5671,103.9509,47535.0
2024-05-01 15:00:00,104.3,104.54,103.37,103.39,43827.0,104.0307,104.2701,103.1031,103.1231,43827.0
2024-05-01 15:30:00,103.36,103.43,102.36,102.59,114744.0,103.0932,103.163,102.0957,102.3252,114744.0
2024-05-02 09:30:00,103.37,103.62,100.35,100.58,30404.0,103.1031,103.3525,100.0909,100.3203,30404.0
2024-05-02 10:00:00,100.58,101.34,100.34,101.32,40612.0,100.3203,101.0784,100.081,101.0584,40612.0
2024-05-02 10:30:00,101.35,101.6,101.22,101.55,8561.0,101.0884,101.3377,100.9587,101.2878,8561.0
2024-05-02 11:00:00,101.54,101.54,100.98,101.1,15106.0,101.2779,101.2779,100.7193,100.839,15106.0
2024-05-02 11:30:00,101.12,101.57,101.04,101.57,17953.0,100.8589,101.3078,100.7792,101.3078,17953.0
2024-05-02 12:00:00,101.53,101.68,101.28,101.56,10181.0,101.2679,101.4175,101.0185,101.2978,10181.0
2024-05-02 12:30:00,101.56,101.65,101.38,101.64,12019.0,101.2978,101.3876,101.1183,101.3776,12019.0
2024-05-02 13:00:00,101.64,101.94,101.64,101.94,8085.0,101.3776,101.6768,101.3776,101.6768,8085.0
2024-05-02 13:30:00,102.01,102.23,101.87,102.05,7104.0,101.7466,101.9661,101.607,101.7865,7104.0
2024-05-02 14:00:00,102.1,102.28,101.88,102.04,8616.0,101.8364,102.016,101.617,101.7766,8616.0
2024-05-02 14:30:00,102.1,102.33,102.08,102.15,9736.0,101.8364,102.0658,101.8165,101.8863,9736.0
2024-05-02 15:00:00,102.05,102.15,101.6,101.64,21948.0,101.7865,101.8863,101.3377,101.3776,21948.0
2024-05-02 15:30:00,101.61,101.85,100.98,101.13,159139.0,101.3477,101.5871,100.7193,100.8689,159139.0
2024-05-03 09:30:00,102.49,102.64,101.47,102.41,83004.0,102.2254,102.375,101.208,102.1456,83004.0
2024-05-03 10:00:00,102.41,102.41,101.81,101.95,10055.0,102.1456,102.1456,101.5472,101.6868,10055.0
2024-05-03 10:30:00,102.03,102.15,101.55,101.55,8818.0,101.7666,101.8863,101.2878,101.2878,8818.0
2024-05-03 11:00:00,101.5,101.75,100.99,101.75,42134.0,101.238,101.4873,100.7293,101.4873,42134.0
2024-05-03 11:30:00,101.76,101.79,101.46,101.52,7745.0,101.4973,101.5272,101.1981,101.2579,7745.0
2024-05-03 12:00:00,101.61,101.61,101.24,101.26,5335.0,101.3477,101.3477,100.9786,100.9986,5335.0
2024-05-03 12:30:00,101.32,101.4,101.09,101.09,12117.0,101.0584,101.1382,100.829,100.829,12117.0
2024-05-03 13:00:00,101.06,101.23,100.87,101.0,24727.0,100.7991,100.9687,100.6096,100.7393,24727.0
2024-05-03 13:30:00,100.97,101.11,100.95,100.95,57018.0,100.7093,100.849,100.6894,100.6894,57018.0
2024-05-03 14:00:00,101.0,101.28,100.88,101.19,95180.0,100.7393,101.0185,100.6196,100.9288,95180.0
2024-05-03 14:30:00,101.3,101.31,100.88,101.01,15619.0,101.0385,101.0485,100.6196,100.7492,15619.0
2024-05-03 15:00:00,101.01,101.12,100.73,100.84,10551.0,100.7492,100.8589,100.47,100.5797,10551.0
2024-05-03 15:30:00,100.83,100.87,100.54,100.58,70442.0,100.5697,100.6096,100.2804,100.3203,70442.0
2024-05-06 09:30:00,100.89,101.29,100.7,100.93,43085.0,100.6295,101.0285,100.44,100.6694,43085.0
2024-05-06 10:00:00,101.21,101.68,101.2,101.41,37828.0,100.9487,101.4175,100.9387,101.1482,37828.0
2024-05-06 10:30:00,101.34,101.87,101.33,101.7,32984.0,101.0784,101.607,101.0684,101.4374,32984.0
2024-05-06 11:00:00,101.67,101.85,101.4,101.85,30481.0,101.4075,101.5871,101.1382,101.5871,30481.0
2024-05-06 11:30:00,101.86,101.9,101.42,101.52,16106.0,101.597,101.6369,101.1582,101.2579,16106.0
2024-05-06 12:00:00,101.54,101.57,101.34,101.57,10718.0,101.2779,101.3078,101.0784,101.3078,10718.0
2024-05-06 12:30:00,101.58,101.86,101.52,101.75,11156.0,101.3178,101.597,101.2579,101.4873,11156.0
2024-05-06 13:00:00,101.75,101.84,101.68,101.83,11548.0,101.4873,101.5771,101.4175,101.5671,11548.0
2024-05-06 13:30:00,101.89,102.0,101.72,101.75,20722.0,101.627,101.7367,101.4574,101.4873,20722.0
2024-05-06 14:00:00,101.8,102.07,101.7,101.99,109318.0,101.5372,101.8065,101.4374,101.7267,109318.0
2024-05-06 14:30:00,102.14,102.17,101.94,101.98,12355.0,101.8763,101.9062,101.6768,101.7167,12355.0
2024-05-06 15:00:00,101.99,102.17,101.98,102.15,33874.0,101.7267,101.9062,101.7167,101.8863,33874.0
2024-05-06 15:30:00,102.16,102.87,102.14,102.84,129468.0,101.8963,102.6044,101.8763,102.5745,129468.0
2024-05-07 09:30:00,103.32,103.89,102.9,103.03,38439.0,103.0533,103.6218,102.6343,102.764,38439.0
2024-05-07 10:00:00,103.03,103.29,102.84,103.16,27238.0,102.764,103.0233,102.5745,102.8937,27238.0
2024-05-07 10:30:00,103.09,103.44,102.9,103.4,8573.0,102.8239,103.173,102.6343,103.1331,8573.0
2024-05-07 11:00:00,103.32,103.32,102.91,103.23,5438.0,103.0533,103.0533,102.6443,102.9635,5438.0
2024-05-07 11:30:00,103.19,103.32,103.06,103.28,33515.0,102.9236,103.0533,102.7939,103.0134,33515.0
2024-05-07 12:00:00,103.3,103.36,103.05,103.13,8419.0,103.0333,103.0932,102.784,102.8638,8419.0
2024-05-07 12:30:00,103.0,103.06,102.96,103.0,11560.0,102.7341,102.7939,102.6942,102.7341,11560.0
2024-05-07 13:00:00,103.0,103.2,102.99,103.08,7292.0,102.7341,102.9336,102.7241,102.8139,7292.0
2024-05-07 13:30:00,103.03,103.12,102.97,103.05,3773.0,102.764,102.8538,102.7042,102.784,3773.0
2024-05-07 14:00:00,103.07,103.29,103.07,103.25,6289.0,102.8039,103.0233,102.8039,102.9834,6289.0
2024-05-07 14:30:00,103.26,103.31,103.13,103.17,6507.0,102.9934,103.0433,102.8638,102.9037,6507.0
2024-05-07 15:00:00,103.18,103.27,103.12,103.23,8317.0,102.9136,103.0034,102.8538,102.9635,8317.0
2024-05-07 15:30:00,103.22,103.24,103.08,103.19,70597.0,102.9535,102.9735,102.8139,102.9236,70597.0
2024-05-08 09:30:00,102.97,103.54,102.75,103.44,7696.0,102.7042,103.2727,102.4847,103.173,7696.0
2024-05-08 10:00:00,103.5,103.54,103.31,103.37,8725.0,103.2328,103.2727,103.0433,103.1031,8725.0
2024-05-08 10:30:00,103.4,103.44,103.25,103.36,7050.0,103.1331,103.173,102.9834,103.0932,7050.0
2024-05-08 11:00:00,103.36,103.36,103.01,103.25,7117.0,103.0932,103.0932,102.7441,102.9834,7117.0
2024-05-08 11:30:00,103.26,103.34,103.04,103.11,4578.0,102.9934,103.0732,102.774,102.8438,4578.0
2024-05-08 12:00:00,103.13,103.26,103.11,103.17,9350.0,102.8638,102.9934,102.8438,102.9037,9350.0
2024-05-08 12:30:00,103.17,103.21,103.07,103.19,6269.0,102.9037,102.9435,102.8039,102.9236,6269.0
2024-05-08 13:00:00,103.17,103.22,103.1,103.13,10084.0,102.9037,102.9535,102.8338,102.8638,10084.0
2024-05-08 13:30:00,103.13,103.41,103.13,103.41,5645.0,102.8638,103.143,102.8638,103.143,5645.0
2024-05-08 14:00:00,103.41,103.45,103.19,103.19,6644.0,103.143,103.1829,102.9236,102.9236,6644.0
2024-05-08 14:30:00,103.19,103.2,102.99,103.02,8447.0,102.9236,102.9336,102.7241,102.754,8447.0
2024-05-08 15:00:00,103.01,103.17,102.97,103.07,13416.0,102.7441,102.9037,102.7042,102.8039,13416.0
2024-05-08 15:30:00,103.06,103.15,102.82,102.85,96757.0,102.7939,102.8837,102.5546,102.5845,96757.0
2024-05-09 09:30:00,102.68,102.97,102.03,102.93,13925.0,102.4149,102.7042,101.7666,102.6643,13925.0
2024-05-09 10:00:00,102.83,103.24,102.79,103.08,4915.0,102.5645,102.9735,102.5246,102.8139,4915.0
2024-05-09 10:30:00,103.0,103.27,102.9,102.98,10702.0,102.7341,103.0034,102.6343,102.7141,10702.0
2024-05-09 11:00:00,102.98,103.04,102.81,102.95,7492.0,102.7141,102.774,102.5446,102.6842,7492.0
2024-05-09 11:30:00,102.94,103.06,102.72,103.05,7464.0,102.6742,102.7939,102.4548,102.784,7464.0
2024-05-09 12:00:00,103.06,103.5,103.05,103.44,5223.0,102.7939,103.2328,102.784,103.173,5223.0
2024-05-09 12:30:00,103.41,103.41,103.17,103.27,7360.0,103.143,103.143,102.9037,103.0034,7360.0
2024-05-09 13:00:00,103.28,103.4,103.08,103.28,28798.0,103.0134,103.1331,102.8139,103.0134,28798.0
2024-05-09 13:30:00,103.23,103.37,103.18,103.23,30516.0,102.9635,103.1031,102.9136,102.9635,30516.0
2024-05-09 14:00:00,103.23,103.4,103.21,103.39,3159.0,102.9635,103.1331,102.9435,103.1231,3159.0
2024-05-09 14:30:00,103.43,104.19,103.41,103.99,15182.0,103.163,103.921,103.143,103.7215,15182.0
2024-05-09 15:00:00,103.92,104.04,103.7,103.99,9006.0,103.6517,103.7714,103.4323,103.7215,9006.0
2024-05-09 15:30:00,103.98,104.41,103.94,104.32,36638.0,103.7116,104.1405,103.6717,104.0507,36638.0
2024-05-10 09:30:00,104.83,106.07,104.56,105.94,39799.0,104.5594,105.7962,104.2901,105.6665,39799.0
2024-05-10 10:00:00,105.94,106.13,105.49,105.98,24192.0,105.6665,105.856,105.2177,105.7064,24192.0
2024-05-10 10:30:00,105.98,106.08,105.67,105.9,17740.0,105.7064,105.8061,105.3972,105.6266,17740.0
2024-05-10 11:00:00,105.87,105.88,105.16,105.33,16118.0,105.5967,105.6067,104.8885,105.0581,16118.0
2024-05-10 11:30:00,105.33,105.43,105.17,105.18,13672.0,105.0581,105.1578,104.8985,104.9085,13672.0
2024-05-10 12:00:00,105.27,105.27,105.03,105.08,9960.0,104.9982,104.9982,104.7589,104.8087,9960.0
2024-05-10 12:30:00,105.1,105.38,105.08,105.11,5680.0,104.8287,105.1079,104.8087,104.8386,5680.0
2024-05-10 13:00:00,105.16,105.26,105.12,105.15,5355.0,104.8885,104.9883,104.8486,104.8785,5355.0
2024-05-10 13:30:00,105.11,105.16,104.99,105.0,26201.0,104.8386,104.8885,104.719,104.7289,26201.0
2024-05-10 14:00:00,105.02,105.29,104.99,105.27,18550.0,104.7489,105.0182,104.719,104.9982,18550.0
2024-05-10 14:30:00,105.27,105.42,105.14,105.3,8382.0,104.9982,105.1478,104.8686,105.0282,8382.0
2024-05-10 15:00:00,105.25,105.25,104.99,105.24,27238.0,104.9783,104.9783,104.719,104.9683,27238.0
2024-05-10 15:30:00,105.23,105.29,104.63,104.74,88403.0,104.9583,105.0182,104.3599,104.4696,88403.0
2024-05-13 09:30:00,104.94,106.27,104.94,106.23,7036.0,104.6691,105.9956,104.6691,105.9558,7036.0
2024-05-13 10:00:00,106.23,106.62,105.94,106.43,13516.0,105.9558,106.3447,105.6665,106.1552,13516.0
2024-05-13 10:30:00,106.51,106.76,106.23,106.57,12386.0,106.235,106.4844,105.9558,106.2949,12386.0
2024-05-13 11:00:00,106.5,106.56,106.31,106.55,6229.0,106.2251,106.2849,106.0355,106.2749,6229.0
2024-05-13 11:30:00,106.47,106.48,106.03,106.03,4059.0,106.1951,106.2051,105.7563,105.7563,4059.0
2024-05-13 12:00:00,106.01,106.09,105.77,106.09,9206.0,105.7363,105.8161,105.4969,105.8161,9206.0
2024-05-13 12:30:00,106.08,106.3,105.94,105.95,19465.0,105.8061,106.0256,105.6665,105.6765,19465.0
2024-05-13 13:00:00,105.89,105.92,105.22,105.34,13127.0,105.6166,105.6466,104.9484,105.0681,13127.0
2024-05-13 13:30:00,105.44,105.49,105.18,105.2,9261.0,105.1678,105.2177,104.9085,104.9284,9261.0
2024-05-13 14:00:00,105.22,105.3,104.98,105.29,39587.0,104.9484,105.0282,104.709,105.0182,39587.0
2024-05-13 14:30:00,105.25,105.58,105.25,105.42,20285.0,104.9783,105.3074,104.9783,105.1478,20285.0
2024-05-13 15:00:00,105.46,105.47,105.0,105.09,12456.0,105.1877,105.1977,104.7289,104.8187,12456.0
2024-05-13 15:30:00,105.08,105.56,105.0,105.55,76149.0,104.8087,105.2875,104.7289,105.2775,76149.0
2024-05-14 09:30:00,106.53,106.98,104.69,106.82,38173.0,106.255,106.7038,104.4197,106.5442,38173.0
2024-05-14 10:00:00,106.85,106.9,106.29,106.49,28780.0,106.5742,106.624,106.0156,106.2151,28780.0
2024-05-14 10:30:00,106.34,106.67,106.05,106.67,40245.0,106.0655,106.3946,105.7762,106.3946,40245.0
2024-05-14 11:00:00,106.68,106.68,106.19,106.36,16867.0,106.4046,106.4046,105.9159,106.0854,16867.0
2024-05-14 11:30:00,106.28,106.31,106.07,106.08,5823.0,106.0056,106.0355,105.7962,105.8061,5823.0
2024-05-14 12:00:00,106.08,106.11,105.77,105.87,12272.0,105.8061,105.8361,105.4969,105.5967,12272.0
2024-05-14 12:30:00,105.82,105.9,105.49,105.59,11018.0,105.5468,105.6266,105.2177,105.3174,11018.0
2024-05-14 13:00:00,105.58,105.75,105.58,105.75,6659.0,105.3074,105.477,105.3074,105.477,6659.0
2024-05-14 13:30:00,105.7,105.91,105.68,105.89,24892.0,105.4271,105.6366,105.4072,105.6166,24892.0
2024-05-14 14:00:00,105.94,106.33,105.94,106.33,26525.0,105.6665,106.0555,105.6665,106.0555,26525.0
2024-05-14 14:30:00,106.34,106.57,106.3,106.57,20933.0,106.0655,106.2949,106.0256,106.2949,20933.0
2024-05-14 15:00:00,106.58,106.73,106.36,106.72,29097.0,106.3048,106.4545,106.0854,106.4445,29097.0
2024-05-14 15:30:00,106.79,107.25,106.49,106.5,143816.0,106.5143,106.9731,106.2151,106.2251,143816.0
2024-05-15 09:30:00,108.2,108.49,107.49,107.69,61061.0,107.9207,108.2099,107.2125,107.412,61061.0
2024-05-15 10:00:00,107.62,108.29,107.38,107.51,65114.0,107.3422,108.0104,107.1028,107.2324,65114.0
2024-05-15 10:30:00,107.5,107.89,107.43,107.48,70962.0,107.2225,107.6115,107.1527,107.2025,70962.0
2024-05-15 11:00:00,107.48,108.09,107.36,108.03,42197.0,107.2025,107.811,107.0828,107.7511,42197.0
2024-05-15 11:30:00,107.98,108.08,107.77,107.93,64803.0,107.7012,107.801,107.4918,107.6514,64803.0
2024-05-15 12:00:00,107.94,107.94,107.44,107.77,57084.0,107.6613,107.6613,107.1626,107.4918,57084.0
2024-05-15 12:30:00,107.83,107.96,107.38,107.93,62041.0,107.5516,107.6813,107.1028,107.6514,62041.0
2024-05-15 13:00:00,107.93,108.05,107.76,107.78,78691.0,107.6514,107.7711,107.4818,107.5018,78691.0
2024-05-15 13:30:00,107.8,107.84,107.34,107.55,81938.0,107.5217,107.5616,107.0629,107.2723,81938.0
2024-05-15 14:00:00,107.54,107.56,107.17,107.54,16830.0,107.2624,107.2823,106.8933,107.2624,16830.0
2024-05-15 14:30:00,107.51,107.91,107.5,107.81,36445.0,107.2324,107.6314,107.2225,107.5317,36445.0
2024-05-15 15:00:00,107.74,107.79,107.45,107.45,38126.0,107.4619,107.5117,107.1726,107.1726,38126.0
2024-05-15 15:30:00,107.45,107.63,107.18,107.32,223069.0,107.1726,107.3521,106.9033,107.0429,223069.0
2024-05-16 09:30:00,106.69,107.0,106.17,106.95,54954.0,106.4146,106.7238,105.8959,106.6739,54954.0
2024-05-16 10:00:00,106.89,107.84,106.73,107.72,26051.0,106.614,107.5616,106.4545,107.4419,26051.0
2024-05-16 10:30:00,107.66,107.88,107.45,107.73,69011.0,107.3821,107.6015,107.1726,107.4519,69011.0
2024-05-16 11:00:00,107.8,108.44,107.78,108.36,36246.0,107.5217,108.16,107.5018,108.0803,36246.0
2024-05-16 11:30:00,108.3,109.1,108.14,109.0,30412.0,108.0204,108.8183,107.8608,108.7186,30412.0
2024-05-16 12:00:00,109.01,109.62,108.48,109.57,80060.0,108.7286,109.337,108.1999,109.2871,80060.0
2024-05-16 12:30:00,109.55,109.55,109.01,109.1,31861.0,109.2672,109.2672,108.7286,108.8183,31861.0
2024-05-16 13:00:00,109.12,109.12,108.66,108.93,20396.0,108.8383,108.8383,108.3795,108.6488,20396.0
2024-05-16 13:30:00,108.91,109.03,108.84,108.94,20625.0,108.6288,108.7485,108.559,108.6588,20625.0
2024-05-16 14:00:00,108.94,109.02,108.19,108.25,26634.0,108.6588,108.7386,107.9107,107.9705,26634.0
2024-05-16 14:30:00,108.25,108.45,108.06,108.17,25986.0,107.9705,108.17,107.781,107.8907,25986.0
2024-05-16 15:00:00,108.2,108.56,108.2,108.41,40701.0,107.9207,108.2797,107.9207,108.1301,40701.0
2024-05-16 15:30:00,108.41,108.49,108.02,108.49,224037.0,108.1301,108.2099,107.7411,108.2099,224037.0
2024-05-17 09:30:00,108.78,109.52,107.44,108.76,40208.0,108.4992,109.2373,107.1626,108.4792,40208.0
2024-05-17 10:00:00,108.74,109.3,108.23,109.3,54087.0,108.4593,109.0178,107.9506,109.0178,54087.0
2024-05-17 10:30:00,109.2,110.24,109.05,110.14,54562.0,108.9181,109.9554,108.7685,109.8557,54562.0
2024-05-17 11:00:00,110.19,110.3,109.72,109.74,45852.0,109.9055,110.0152,109.4367,109.4567,45852.0
2024-05-17 11:30:00,109.74,110.33,109.65,109.99,25835.0,109.4567,110.0452,109.3669,109.706,25835.0
2024-05-17 12:00:00,109.97,110.08,109.79,109.9,26960.0,109.6861,109.7958,109.5066,109.6163,26960.0
2024-05-17 12:30:00,109.93,110.1,109.86,109.92,17989.0,109.6462,109.8158,109.5764,109.6362,17989.0
2024-05-17 13:00:00,109.88,110.0,109.75,109.85,19514.0,109.5963,109.716,109.4667,109.5664,19514.0
2024-05-17 13:30:00,109.91,110.1,109.84,109.89,17548.0,109.6263,109.8158,109.5564,109.6063,17548.0
2024-05-17 14:00:00,109.89,110.0,109.84,109.97,15261.0,109.6063,109.716,109.5564,109.6861,15261.0
2024-05-17 14:30:00,110.0,110.21,109.89,110.17,29745.0,109.716,109.9255,109.6063,109.8856,29745.0
2024-05-17 15:00:00,110.16,110.16,109.72,109.83,48674.0,109.8756,109.8756,109.4367,109.5465,48674.0
2024-05-17 15:30:00,109.77,110.32,109.71,110.26,196008.0,109.4866,110.0352,109.4268,109.9753,196008.0
2024-05-20 09:30:00,110.12,110.89,109.8,110.77,15209.0,109.8357,110.6037,109.5165,110.484,15209.0
2024-05-20 10:00:00,110.72,111.6,110.68,111.59,26575.0,110.4342,111.3119,110.3943,111.3019,26575.0
2024-05-20 10:30:00,111.58,112.09,111.45,111.9,36433.0,111.2919,111.8006,111.1623,111.6111,36433.0
2024-05-20 11:00:00,111.92,112.04,111.51,111.75,18832.0,111.6311,111.7508,111.2221,111.4615,18832.0
2024-05-20 11:30:00,111.69,112.26,111.6,111.82,51685.0,111.4017,111.9702,111.3119,111.5313,51685.0
2024-05-20 12:00:00,111.76,112.02,111.67,111.91,30875.0,111.4715,111.7308,111.3817,111.6211,30875.0
2024-05-20 12:30:00,111.92,112.01,111.66,111.73,16966.0,111.6311,111.7208,111.3717,111.4416,16966.0
2024-05-20 13:00:00,111.73,112.0,111.62,112.0,24721.0,111.4416,111.7109,111.3318,111.7109,24721.0
2024-05-20 13:30:00,111.92,111.96,111.55,111.66,35249.0,111.6311,111.671,111.262,111.3717,35249.0
2024-05-20 14:00:00,111.69,111.84,111.51,111.81,18327.0,111.4017,111.5513,111.2221,111.5213,18327.0
2024-05-20 14:30:00,111.75,111.89,111.64,111.73,24245.0,111.4615,111.6011,111.3518,111.4416,24245.0
2024-05-20 15:00:00,111.69,111.93,111.55,111.73,29832.0,111.4017,111.641,111.262,111.4416,29832.0
2024-05-20 15:30:00,111.73,112.06,111.57,112.04,167991.0,111.4416,111.7707,111.282,111.7508,167991.0
2024-05-21 09:30:00,111.54,112.04,109.65,109.9,92536.0,111.252,111.7508,109.3669,109.6163,92536.0
2024-05-21 10:00:00,109.9,112.14,109.9,111.96,27132.0,109.6163,111.8505,109.6163,111.671,27132.0
2024-05-21 10:30:00,111.92,112.05,111.47,111.64,23658.0,111.6311,111.7607,111.1822,111.3518,23658.0
2024-05-21 11:00:00,111.64,111.77,111.48,111.75,13185.0,111.3518,111.4815,111.1922,111.4615,13185.0
2024-05-21 11:30:00,111.75,111.92,111.49,111.68,12805.0,111.4615,111.6311,111.2022,111.3917,12805.0
2024-05-21 12:00:00,111.66,112.02,111.66,111.92,24383.0,111.3717,111.7308,111.3717,111.6311,24383.0
2024-05-21 12:30:00,111.96,112.04,111.89,111.97,15762.0,111.671,111.7508,111.6011,111.6809,15762.0
2024-05-21 13:00:00,111.95,112.32,111.79,112.32,16950.0,111.661,112.03,111.5014,112.03,16950.0
2024-05-21 13:30:00,112.29,112.5,112.1,112.39,16681.0,112.0001,112.2096,111.8106,112.0999,16681.0
2024-05-21 14:00:00,112.39,112.52,112.3,112.52,16791.0,112.0999,112.2295,112.0101,112.2295,16791.0
2024-05-21 14:30:00,112.53,112.68,112.17,112.52,41000.0,112.2395,112.3891,111.8804,112.2295,41000.0
2024-05-21 15:00:00,112.52,112.85,112.44,112.73,56182.0,112.2295,112.5587,112.1497,112.439,56182.0
2024-05-21 15:30:00,112.73,113.5,112.65,113.25,193116.0,112.439,113.207,112.3592,112.9576,193116.0
2024-05-22 09:30:00,112.88,113.82,112.57,113.82,29972.0,112.5886,113.5262,112.2794,113.5262,29972.0
2024-05-22 10:00:00,113.8,114.34,113.53,114.11,21618.0,113.5062,114.0448,113.2369,113.8154,21618.0
2024-05-22 10:30:00,114.18,114.18,113.36,113.98,21783.0,113.8852,113.8852,113.0673,113.6857,21783.0
2024-05-22 11:00:00,113.78,113.96,113.23,113.23,25592.0,113.4863,113.6658,112.9377,112.9377,25592.0
2024-05-22 11:30:00,113.28,113.57,113.0,113.41,19035.0,112.9876,113.2768,112.7083,113.1172,19035.0
2024-05-22 12:00:00,113.41,113.74,113.36,113.55,13743.0,113.1172,113.4464,113.0673,113.2569,13743.0
2024-05-22 12:30:00,113.51,113.67,113.23,113.59,14743.0,113.217,113.3765,112.9377,113.2968,14743.0
2024-05-22 13:00:00,113.59,113.77,113.46,113.57,27883.0,113.2968,113.4763,113.1671,113.2768,27883.0
2024-05-22 13:30:00,113.49,113.79,113.36,113.63,32384.0,113.197,113.4962,113.0673,113.3366,32384.0
2024-05-22 14:00:00,113.58,113.69,112.53,112.85,59142.0,113.2868,113.3965,112.2395,112.5587,59142.0
2024-05-22 14:30:00,112.79,113.25,112.71,113.06,27339.0,112.4988,112.9576,112.419,112.7681,27339.0
2024-05-22 15:00:00,113.07,113.35,112.95,113.12,24991.0,112.7781,113.0574,112.6584,112.828,24991.0
2024-05-22 15:30:00,113.17,113.43,112.65,112.67,110183.0,112.8778,113.1372,112.3592,112.3791,110183.0
2024-05-23 09:30:00,112.24,112.28,110.7,111.88,39153.0,111.9502,111.9901,110.4142,111.5912,39153.0
2024-05-23 10:00:00,111.87,112.69,111.78,112.62,42097.0,111.5812,112.3991,111.4914,112.3293,42097.0
2024-05-23 10:30:00,112.52,112.56,112.02,112.07,25928.0,112.2295,112.2694,111.7308,111.7807,25928.0
2024-05-23 11:00:00,112.04,112.82,111.94,112.76,19539.0,111.7508,112.5287,111.651,112.4689,19539.0
2024-05-23 11:30:00,112.71,112.98,112.7,112.93,16724.0,112.419,112.6883,112.409,112.6385,16724.0
2024-05-23 12:00:00,112.93,113.23,112.9,113.18,22138.0,112.6385,112.9377,112.6085,112.8878,22138.0
2024-05-23 12:30:00,113.18,113.23,112.72,113.0,27830.0,112.8878,112.9377,112.429,112.7083,27830.0
2024-05-23 13:00:00,113.0,113.15,112.81,113.09,40805.0,112.7083,112.8579,112.5188,112.798,40805.0
2024-05-23 13:30:00,113.04,113.04,112.18,112.19,27031.0,112.7482,112.7482,111.8904,111.9004,27031.0
2024-05-23 14:00:00,112.23,112.3,111.87,112.15,32876.0,111.9403,112.0101,111.5812,111.8605,32876.0
2024-05-23 14:30:00,112.07,112.22,111.9,111.93,48644.0,111.7807,111.9303,111.6111,111.641,48644.0
2024-05-23 15:00:00,112.03,112.38,111.88,112.21,52980.0,111.7408,112.0899,111.5912,111.9203,52980.0
2024-05-23 15:30:00,112.19,112.45,111.86,111.9,167651.0,111.9004,112.1597,111.5712,111.6111,167651.0
2024-05-24 09:30:00,112.15,113.23,111.75,112.36,16831.0,111.8605,112.9377,111.4615,112.0699,16831.0
2024-05-24 10:00:00,112.48,112.5,111.94,112.49,22128.0,112.1896,112.2096,111.651,112.1996,22128.0
2024-05-24 10:30:00,112.4,112.44,111.83,112.03,13568.0,112.1098,112.1497,111.5413,111.7408,13568.0
2024-05-24 11:00:00,111.99,112.54,111.97,112.48,12020.0,111.7009,112.2495,111.6809,112.1896,12020.0
2024-05-24 11:30:00,112.42,112.56,112.28,112.34,8981.0,112.1298,112.2694,111.9901,112.05,8981.0
2024-05-24 12:00:00,112.33,112.82,112.31,112.53,12766.0,112.04,112.5287,112.0201,112.2395,12766.0
2024-05-24 12:30:00,112.51,112.6,112.37,112.37,12808.0,112.2195,112.3093,112.0799,112.0799,12808.0
2024-05-24 13:00:00,112.41,112.56,112.28,112.56,11862.0,112.1198,112.2694,111.9901,112.2694,11862.0
2024-05-24 13:30:00,112.49,112.72,112.24,112.72,12952.0,112.1996,112.429,111.9502,112.429,12952.0
2024-05-24 14:00:00,112.73,112.83,112.49,112.7,22477.0,112.439,112.5387,112.1996,112.409,22477.0
2024-05-24 14:30:00,112.65,112.93,112.63,112.86,14112.0,112.3592,112.6385,112.3392,112.5686,14112.0
2024-05-24 15:00:00,112.83,112.95,112.71,112.78,15316.0,112.5387,112.6584,112.419,112.4888,15316.0
2024-05-24 15:30:00,112.76,113.46,112.76,113.28,116818.0,112.4689,113.1671,112.4689,112.9876,116818.0
2024-05-28 09:30:00,113.05,113.96,112.82,113.58,34353.0,112.7581,113.6658,112.5287,113.2868,34353.0
2024-05-28 10:00:00,113.53,113.74,113.18,113.48,34472.0,113.2369,113.4464,112.8878,113.187,34472.0
2024-05-28 10:30:00,113.39,113.65,112.98,113.02,116675.0,113.0973,113.3566,112.6883,112.7282,116675.0
2024-05-28 11:00:00,113.02,113.17,112.37,112.58,98061.0,112.7282,112.8778,112.0799,112.2894,98061.0
2024-05-28 11:30:00,112.47,112.62,112.08,112.56,44718.0,112.1796,112.3293,111.7907,112.2694,44718.0
2024-05-28 12:00:00,112.58,112.58,111.36,111.81,74559.0,112.2894,112.2894,111.0725,111.5213,74559.0
2024-05-28 12:30:00,111.89,112.18,111.61,111.72,23737.0,111.6011,111.8904,111.3219,111.4316,23737.0
2024-05-28 13:00:00,111.68,111.68,111.29,111.53,29222.0,111.3917,111.3917,111.0027,111.2421,29222.0
2024-05-28 13:30:00,111.52,111.58,111.03,111.34,42108.0,111.2321,111.2919,110.7434,111.0526,42108.0
2024-05-28 14:00:00,111.34,111.62,111.33,111.36,40363.0,111.0526,111.3318,111.0426,111.0725,40363.0
2024-05-28 14:30:00,111.36,111.61,111.26,111.4,20336.0,111.0725,111.3219,110.9728,111.1124,20336.0
2024-05-28 15:00:00,111.37,111.59,111.24,111.24,29895.0,111.0825,111.3019,110.9528,110.9528,29895.0
2024-05-28 15:30:00,111.24,111.95,111.22,111.85,136275.0,110.9528,111.661,110.9329,111.5612,136275.0
2024-05-29 09:30:00,110.86,111.28,109.77,109.96,29245.0,110.5738,110.9927,109.4866,109.6761,29245.0
2024-05-29 10:00:00,109.85,109.9,108.44,108.91,19559.0,109.5664,109.6163,108.16,108.6288,19559.0
2024-05-29 10:30:00,108.94,109.43,108.69,108.98,31406.0,108.6588,109.1475,108.4094,108.6987,31406.0
2024-05-29 11:00:00,108.95,109.16,108.78,109.07,16582.0,108.6687,108.8782,108.4992,108.7884,16582.0
2024-05-29 11:30:00,109.08,109.51,108.99,109.51,17000.0,108.7984,109.2273,108.7086,109.2273,17000.0
2024-05-29 12:00:00,109.46,109.62,109.19,109.48,29937.0,109.1774,109.337,108.9081,109.1974,29937.0
2024-05-29 12:30:00,109.49,109.58,109.4,109.55,11198.0,109.2073,109.2971,109.1176,109.2672,11198.0
2024-05-29 13:00:00,109.52,109.67,109.32,109.64,14140.0,109.2373,109.3869,109.0378,109.3569,14140.0
2024-05-29 13:30:00,109.65,110.0,109.59,109.83,34967.0,109.3669,109.716,109.3071,109.5465,34967.0
2024-05-29 14:00:00,109.81,109.81,109.56,109.61,26437.0,109.5265,109.5265,109.2772,109.327,26437.0
2024-05-29 14:30:00,109.61,109.62,109.45,109.48,19766.0,109.327,109.337,109.1674,109.1974,19766.0
2024-05-29 15:00:00,109.48,109.64,109.48,109.51,24721.0,109.1974,109.3569,109.1974,109.2273,24721.0
2024-05-29 15:30:00,109.5,110.01,109.49,109.76,105056.0,109.2173,109.726,109.2073,109.4766,105056.0
2024-05-30 09:30:00,105.0,105.76,103.41,105.58,313716.0,104.7289,105.487,103.143,105.3074,313716.0
2024-05-30 10:00:00,105.56,106.16,105.21,105.54,79521.0,105.2875,105.8859,104.9384,105.2675,79521.0
2024-05-30 10:30:00,105.61,106.26,105.24,105.81,88556.0,105.3374,105.9857,104.9683,105.5368,88556.0
2024-05-30 11:00:00,105.78,106.5,105.77,106.5,42032.0,105.5069,106.2251,105.4969,106.2251,42032.0
2024-05-30 11:30:00,106.46,106.56,105.97,106.56,38590.0,106.1852,106.2849,105.6964,106.2849,38590.0
2024-05-30 12:00:00,106.6,106.69,106.25,106.59,39426.0,106.3248,106.4146,105.9757,106.3148,39426.0
2024-05-30 12:30:00,106.61,106.65,106.21,106.23,54719.0,106.3348,106.3747,105.9358,105.9558,54719.0
2024-05-30 13:00:00,106.24,107.24,106.14,107.19,36767.0,105.9657,106.9631,105.866,106.9133,36767.0
2024-05-30 13:30:00,107.2,107.81,107.19,107.66,60528.0,106.9232,107.5317,106.9133,107.3821,60528.0
2024-05-30 14:00:00,107.57,108.1,107.54,107.71,71227.0,107.2923,107.8209,107.2624,107.4319,71227.0
2024-05-30 14:30:00,107.75,108.15,107.58,108.15,76215.0,107.4718,107.8708,107.3023,107.8708,76215.0
2024-05-30 15:00:00,108.15,108.39,107.84,108.08,44666.0,107.8708,108.1102,107.5616,107.801,44666.0
2024-05-30 15:30:00,108.07,108.62,108.02,108.34,440642.0,107.791,108.3396,107.7411,108.0603,440642.0
2024-05-31 09:30:00,108.61,109.78,108.29,108.81,25844.0,108.3296,109.4966,108.0104,108.5291,25844.0
2024-05-31 10:00:00,108.81,109.1,108.45,108.45,32552.0,108.5291,108.8183,108.17,108.17,32552.0
2024-05-31 10:30:00,108.29,108.69,107.97,108.2,48972.0,108.0104,108.4094,107.6913,107.9207,48972.0
2024-05-31 11:00:00,108.29,108.67,108.23,108.44,25767.0,108.0104,108.3895,107.9506,108.16,25767.0
2024-05-31 11:30:00,108.48,108.5,108.12,108.21,26136.0,108.1999,108.2199,107.8409,107.9306,26136.0
2024-05-31 12:00:00,108.21,108.21,107.66,108.0,45175.0,107.9306,107.9306,107.3821,107.7212,45175.0
2024-05-31 12:30:00,108.0,108.12,107.78,107.98,36621.0,107.7212,107.8409,107.5018,107.7012,36621.0
2024-05-31 13:00:00,107.99,108.0,107.51,107.93,22371.0,107.7112,107.7212,107.2324,107.6514,22371.0
2024-05-31 13:30:00,107.92,107.93,107.37,107.48,15657.0,107.6414,107.6514,107.0928,107.2025,15657.0
2024-05-31 14:00:00,107.41,108.09,107.36,108.04,43072.0,107.1327,107.811,107.0828,107.7611,43072.0
2024-05-31 14:30:00,108.03,108.08,107.51,107.62,30311.0,107.7511,107.801,107.2324,107.3422,30311.0
2024-05-31 15:00:00,107.58,108.03,107.29,107.92,47247.0,107.3023,107.7511,107.013,107.6414,47247.0
2024-05-31 15:30:00,107.93,109.42,107.66,109.23,258392.0,107.6514,109.1375,107.3821,108.948,258392.0
2024-06-03 09:30:00,109.39,110.82,108.53,110.06,38352.0,109.1076,110.5339,108.2498,109.7759,38352.0
2024-06-03 10:00:00,110.16,110.23,108.97,108.98,22264.0,109.8756,109.9454,108.6887,108.6987,22264.0
2024-06-03 10:30:00,108.97,109.29,108.03,108.37,36611.0,108.6887,109.0079,107.7511,108.0902,36611.0
2024-06-03 11:00:00,108.41,108.84,108.38,108.84,24129.0,108.1301,108.559,108.1002,108.559,24129.0
2024-06-03 11:30:00,108.79,108.84,107.7,108.32,19851.0,108.5091,108.559,107.422,108.0404,19851.0
2024-06-03 12:00:00,108.32,108.57,108.15,108.23,11357.0,108.0404,108.2897,107.8708,107.9506,11357.0
2024-06-03 12:30:00,108.19,108.42,108.04,108.23,15540.0,107.9107,108.1401,107.7611,107.9506,15540.0
2024-06-03 13:00:00,108.23,108.47,107.96,108.45,11002.0,107.9506,108.19,107.6813,108.17,11002.0
2024-06-03 13:30:00,108.45,108.79,108.29,108.76,11988.0,108.17,108.5091,108.0104,108.4792,11988.0
2024-06-03 14:00:00,108.76,109.41,108.71,109.1,19522.0,108.4792,109.1275,108.4294,108.8183,19522.0
2024-06-03 14:30:00,109.14,109.27,108.72,108.98,25174.0,108.8582,108.9879,108.4393,108.6987,25174.0
2024-06-03 15:00:00,108.96,109.32,108.89,109.26,24635.0,108.6787,109.0378,108.6089,108.9779,24635.0
2024-06-03 15:30:00,109.26,109.26,108.69,108.84,113428.0,108.9779,108.9779,108.4094,108.559,113428.0
2024-06-04 09:30:00,108.86,109.35,107.78,109.06,20014.0,108.579,109.0677,107.5018,108.7784,20014.0
2024-06-04 10:00:00,109.06,110.0,108.55,109.0,48797.0,108.7784,109.716,108.2698,108.7186,48797.0
2024-06-04 10:30:00,108.97,109.23,108.74,108.75,14999.0,108.6887,108.948,108.4593,108.4692,14999.0
2024-06-04 11:00:00,108.77,109.19,108.7,108.97,8382.0,108.4892,108.9081,108.4194,108.6887,8382.0
2024-06-04 11:30:00,108.94,108.95,108.32,108.32,5600.0,108.6588,108.6687,108.0404,108.0404,5600.0
2024-06-04 12:00:00,108.38,108.42,108.22,108.39,13397.0,108.1002,108.1401,107.9406,108.1102,13397.0
2024-06-04 12:30:00,108.32,108.55,108.28,108.45,7943.0,108.0404,108.2698,108.0005,108.17,7943.0
2024-06-04 13:00:00,108.39,108.45,108.22,108.4,6600.0,108.1102,108.17,107.9406,108.1202,6600.0
2024-06-04 13:30:00,108.42,108.79,108.32,108.79,10313.0,108.1401,108.5091,108.0404,108.5091,10313.0
2024-06-04 14:00:00,108.71,108.71,108.37,108.47,9201.0,108.4294,108.4294,108.0902,108.19,9201.0
2024-06-04 14:30:00,108.5,108.62,108.27,108.31,28127.0,108.2199,108.3396,107.9905,108.0304,28127.0
2024-06-04 15:00:00,108.24,108.41,108.02,108.27,13928.0,107.9606,108.1301,107.7411,107.9905,13928.0
2024-06-04 15:30:00,108.26,108.57,108.09,108.56,63194.0,107.9805,108.2897,107.811,108.2797,63194.0
2024-06-05 09:30:00,108.68,108.68,107.79,108.61,11439.0,108.3994,108.3994,107.5117,108.3296,11439.0
2024-06-05 10:00:00,108.49,108.83,107.91,108.83,14491.0,108.2099,108.549,107.6314,108.549,14491.0
2024-06-05 10:30:00,108.93,108.95,108.26,108.62,12040.0,108.6488,108.6687,107.9805,108.3396,12040.0
2024-06-05 11:00:00,108.61,109.36,108.61,109.29,8834.0,108.3296,109.0777,108.3296,109.0079,8834.0
2024-06-05 11:30:00,109.29,109.48,109.19,109.48,7313.0,109.0079,109.1974,108.9081,109.1974,7313.0
2024-06-05 12:00:00,109.5,109.8,109.45,109.65,6045.0,109.2173,109.5165,109.1674,109.3669,6045.0
2024-06-05 12:30:00,109.72,110.1,109.44,109.51,14102.0,109.4367,109.8158,109.1575,109.2273,14102.0
2024-06-05 13:00:00,109.52,109.81,109.45,109.79,7803.0,109.2373,109.5265,109.1674,109.5066,7803.0
2024-06-05 13:30:00,109.77,110.27,109.62,110.18,17731.0,109.4866,109.9853,109.337,109.8956,17731.0
2024-06-05 14:00:00,110.15,110.22,109.9,110.15,17603.0,109.8656,109.9355,109.6163,109.8656,17603.0
2024-06-05 14:30:00,110.17,110.28,109.81,109.85,14476.0,109.8856,109.9953,109.5265,109.5664,14476.0
2024-06-05 15:00:00,109.81,109.82,109.42,109.55,15100.0,109.5265,109.5365,109.1375,109.2672,15100.0
2024-06-05 15:30:00,109.51,109.92,109.4,109.91,70800.0,109.2273,109.6362,109.1176,109.6263,70800.0
2024-06-06 09:30:00,107.31,109.34,106.1,109.24,17027.0,107.033,109.0577,105.8261,108.958,17027.0
2024-06-06 10:00:00,109.26,110.2,109.13,109.73,7859.0,108.9779,109.9155,108.8483,109.4467,7859.0
2024-06-06 10:30:00,109.71,109.71,109.13,109.45,9463.0,109.4268,109.4268,108.8483,109.1674,9463.0
2024-06-06 11:00:00,109.36,109.52,109.21,109.3,59402.0,109.0777,109.2373,108.9281,109.0178,59402.0
2024-06-06 11:30:00,109.24,109.44,108.92,109.4,20613.0,108.958,109.1575,108.6388,109.1176,20613.0
2024-06-06 12:00:00,109.31,109.54,109.27,109.53,37618.0,109.0278,109.2572,108.9879,109.2472,37618.0
2024-06-06 12:30:00,109.56,110.0,109.55,109.8,28532.0,109.2772,109.716,109.2672,109.5165,28532.0
2024-06-06 13:00:00,109.84,110.23,109.73,110.17,23820.0,109.5564,109.9454,109.4467,109.8856,23820.0
2024-06-06 13:30:00,110.16,110.34,110.1,110.3,3383.0,109.8756,110.0551,109.8158,110.0152,3383.0
2024-06-06 14:00:00,110.32,110.4,109.94,110.31,8651.0,110.0352,110.115,109.6562,110.0252,8651.0
2024-06-06 14:30:00,110.34,111.13,110.32,111.13,20520.0,110.0551,110.8431,110.0352,110.8431,20520.0
2024-06-06 15:00:00,111.05,111.15,110.88,111.15,12749.0,110.7633,110.8631,110.5937,110.8631,12749.0
2024-06-06 15:30:00,111.07,111.31,110.46,111.02,128966.0,110.7833,111.0226,110.1748,110.7334,128966.0
2024-06-07 09:30:00,110.3,110.95,109.7,110.09,34751.0,110.0152,110.6636,109.4168,109.8058,34751.0
2024-06-07 10:00:00,110.01,110.41,109.83,109.9,14634.0,109.726,110.125,109.5465,109.6163,14634.0
2024-06-07 10:30:00,109.9,110.34,109.6,110.24,28267.0,109.6163,110.0551,109.3171,109.9554,28267.0
2024-06-07 11:00:00,110.22,110.22,109.79,110.11,25578.0,109.9355,109.9355,109.5066,109.8257,25578.0
2024-06-07 11:30:00,110.11,110.79,110.11,110.78,31293.0,109.8257,110.504,109.8257,110.494,31293.0
2024-06-07 12:00:00,110.77,110.81,110.61,110.66,23405.0,110.484,110.5239,110.3244,110.3743,23405.0
2024-06-07 12:30:00,110.66,110.66,110.17,110.36,23324.0,110.3743,110.3743,109.8856,110.0751,23324.0
2024-06-07 13:00:00,110.33,110.88,110.31,110.69,26361.0,110.0452,110.5937,110.0252,110.4042,26361.0
2024-06-07 13:30:00,110.69,110.82,110.67,110.7,18446.0,110.4042,110.5339,110.3843,110.4142,18446.0
2024-06-07 14:00:00,110.65,110.7,110.16,110.48,28574.0,110.3643,110.4142,109.8756,110.1948,28574.0
2024-06-07 14:30:00,110.49,110.81,110.38,110.69,23517.0,110.2048,110.5239,110.095,110.4042,23517.0
2024-06-07 15:00:00,110.7,110.7,110.44,110.64,26632.0,110.4142,110.4142,110.1549,110.3544,26632.0
2024-06-07 15:30:00,110.63,111.05,110.55,110.95,123474.0,110.3444,110.7633,110.2646,110.6636,123474.0
2024-06-10 09:30:00,110.39,110.43,109.15,109.31,65605.0,110.105,110.1449,108.8682,109.0278,65605.0
2024-06-10 10:00:00,109.31,109.49,108.88,108.94,63112.0,109.0278,109.2073,108.5989,108.6588,63112.0
2024-06-10 10:30:00,109.0,109.52,108.96,109.28,35917.0,108.7186,109.2373,108.6787,108.9979,35917.0
2024-06-10 11:00:00,109.28,109.37,108.9,109.13,16173.0,108.9979,109.0876,108.6189,108.8483,16173.0
2024-06-10 11:30:00,109.16,109.36,109.01,109.03,20518.0,108.8782,109.0777,108.7286,108.7485,20518.0
2024-06-10 12:00:00,109.05,109.33,108.88,109.12,39374.0,108.7685,109.0477,108.5989,108.8383,39374.0
2024-06-10 12:30:00,109.11,109.14,108.71,108.74,15436.0,108.8283,108.8582,108.4294,108.4593,15436.0
2024-06-10 13:00:00,108.72,109.08,108.51,108.9,39925.0,108.4393,108.7984,108.2299,108.6189,39925.0
2024-06-10 13:30:00,108.9,109.18,108.81,109.14,21894.0,108.6189,108.8981,108.5291,108.8582,21894.0
2024-06-10 14:00:00,109.13,109.57,108.97,109.37,42196.0,108.8483,109.2871,108.6887,109.0876,42196.0
2024-06-10 14:30:00,109.32,109.89,109.31,109.48,23669.0,109.0378,109.6063,109.0278,109.1974,23669.0
2024-06-10 15:00:00,109.48,109.56,109.21,109.31,32707.0,109.1974,109.2772,108.9281,109.0278,32707.0
2024-06-10 15:30:00,109.33,109.96,109.21,109.31,147623.0,109.0477,109.6761,108.9281,109.0278,147623.0
2024-06-11 09:30:00,108.8,109.21,108.02,109.04,36996.0,108.5191,108.9281,107.7411,108.7585,36996.0
2024-06-11 10:00:00,109.01,109.12,108.64,108.65,40165.0,108.7286,108.8383,108.3595,108.3695,40165.0
2024-06-11 10:30:00,108.6,109.04,108.59,108.64,41526.0,108.3196,108.7585,108.3097,108.3595,41526.0
2024-06-11 11:00:00,108.7,108.8,108.58,108.8,23186.0,108.4194,108.5191,108.2997,108.5191,23186.0
2024-06-11 11:30:00,108.81,108.9,108.73,108.81,11519.0,108.5291,108.6189,108.4493,108.5291,11519.0
2024-06-11 12:00:00,108.83,109.24,108.78,109.18,11885.0,108.549,108.958,108.4992,108.8981,11885.0
2024-06-11 12:30:00,109.18,109.35,109.05,109.09,19240.0,108.8981,109.0677,108.7685,108.8084,19240.0
2024-06-11 13:00:00,109.16,109.62,109.08,109.42,23707.0,108.8782,109.337,108.7984,109.1375,23707.0
2024-06-11 13:30:00,109.39,109.44,109.22,109.4,15175.0,109.1076,109.1575,108.938,109.1176,15175.0
2024-06-11 14:00:00,109.38,109.54,109.3,109.45,25541.0,109.0976,109.2572,109.0178,109.1674,25541.0
2024-06-11 14:30:00,109.5,109.61,109.41,109.53,13975.0,109.2173,109.327,109.1275,109.2472,13975.0
2024-06-11 15:00:00,109.62,109.8,109.47,109.47,28004.0,109.337,109.5165,109.1874,109.1874,28004.0
2024-06-11 15:30:00,109.52,110.04,109.36,109.7,165026.0,109.2373,109.7559,109.0777,109.4168,165026.0
2024-06-12 09:30:00,111.36,112.89,111.35,112.11,76348.0,111.0725,112.5986,111.0625,111.8206,76348.0
2024-06-12 10:00:00,112.11,112.11,111.33,111.64,90245.0,111.8206,111.8206,111.0426,111.3518,90245.0
2024-06-12 10:30:00,111.59,112.32,111.59,111.88,38094.0,111.3019,112.03,111.3019,111.5912,38094.0
2024-06-12 11:00:00,111.88,112.16,111.8,112.16,37706.0,111.5912,111.8704,111.5114,111.8704,37706.0
2024-06-12 11:30:00,112.23,112.29,111.9,111.93,26342.0,111.9403,112.0001,111.6111,111.641,26342.0
2024-06-12 12:00:00,111.94,112.0,111.79,111.95,18128.0,111.651,111.7109,111.5014,111.661,18128.0
2024-06-12 12:30:00,111.94,111.98,111.73,111.77,20221.0,111.651,111.6909,111.4416,111.4815,20221.0
2024-06-12 13:00:00,111.81,112.2,111.78,112.11,8410.0,111.5213,111.9103,111.4914,111.8206,8410.0
2024-06-12 13:30:00,112.02,112.07,111.87,111.93,13957.0,111.7308,111.7807,111.5812,111.641,13957.0
2024-06-12 14:00:00,111.91,112.07,111.44,112.0,39514.0,111.6211,111.7807,111.1523,111.7109,39514.0
2024-06-12 14:30:00,112.0,112.26,111.74,111.74,66216.0,111.7109,111.9702,111.4515,111.4515,66216.0
2024-06-12 15:00:00,111.72,112.34,111.69,112.16,26570.0,111.4316,112.05,111.4017,111.8704,26570.0
2024-06-12 15:30:00,112.17,112.63,111.93,112.56,142945.0,111.8804,112.3392,111.641,112.2694,142945.0
2024-06-13 09:30:00,112.03,112.37,110.73,110.83,141402.0,111.7408,112.0799,110.4441,110.5439,141402.0
2024-06-13 10:00:00,110.73,110.74,109.89,109.92,36578.0,110.4441,110.4541,109.6063,109.6362,36578.0
2024-06-13 10:30:00,109.8,111.17,109.6,111.0,287197.0,109.5165,110.883,109.3171,110.7134,287197.0
2024-06-13 11:00:00,111.0,111.21,110.91,111.0,610960.0,110.7134,110.9229,110.6237,110.7134,610960.0
2024-06-13 11:30:00,111.0,111.05,110.63,110.75,82157.0,110.7134,110.7633,110.3444,110.4641,82157.0
2024-06-13 12:00:00,110.72,111.02,110.66,111.01,48523.0,110.4342,110.7334,110.3743,110.7234,48523.0
2024-06-13 12:30:00,110.98,111.1,110.87,111.03,34560.0,110.6935,110.8132,110.5838,110.7434,34560.0
2024-06-13 13:00:00,111.02,111.18,110.98,111.08,16566.0,110.7334,110.893,110.6935,110.7932,16566.0
2024-06-13 13:30:00,111.09,111.52,111.0,111.45,136588.0,110.8032,111.2321,110.7134,111.1623,136588.0
2024-06-13 14:00:00,111.44,111.72,110.79,110.92,64051.0,111.1523,111.4316,110.504,110.6336,64051.0
2024-06-13 14:30:00,110.95,111.02,110.29,110.59,20215.0,110.6636,110.7334,110.0053,110.3045,20215.0
2024-06-13 15:00:00,110.52,110.76,110.4,110.5,27570.0,110.2347,110.4741,110.115,110.2147,27570.0
2024-06-13 15:30:00,110.48,110.78,110.41,110.71,150444.0,110.1948,110.494,110.125,110.4242,150444.0
2024-06-14 09:30:00,110.01,110.7,109.76,110.16,18384.0,109.726,110.4142,109.4766,109.8756,18384.0
2024-06-14 10:00:00,109.89,109.89,108.23,108.23,36189.0,109.6063,109.6063,107.9506,107.9506,36189.0
2024-06-14 10:30:00,108.29,108.91,107.62,108.86,47747.0,108.0104,108.6288,107.3422,108.579,47747.0
2024-06-14 11:00:00,108.86,109.27,108.33,109.12,78840.0,108.579,108.9879,108.0503,108.8383,78840.0
2024-06-14 11:30:00,109.17,109.36,109.0,109.36,47877.0,108.8882,109.0777,108.7186,109.0777,47877.0
2024-06-14 12:00:00,109.36,109.79,109.31,109.66,39021.0,109.0777,109.5066,109.0278,109.3769,39021.0
2024-06-14 12:30:00,109.66,109.84,109.54,109.81,40727.0,109.3769,109.5564,109.2572,109.5265,40727.0
2024-06-14 13:00:00,109.81,110.12,109.75,110.0,28121.0,109.5265,109.8357,109.4667,109.716,28121.0
2024-06-14 13:30:00,109.98,110.04,109.35,109.37,35881.0,109.6961,109.7559,109.0677,109.0876,35881.0
2024-06-14 14:00:00,109.38,109.92,109.13,109.51,42265.0,109.0976,109.6362,108.8483,109.2273,42265.0
2024-06-14 14:30:00,109.46,109.57,109.11,109.21,25404.0,109.1774,109.2871,108.8283,108.9281,25404.0
2024-06-14 15:00:00,109.23,109.24,108.86,108.94,26513.0,108.948,108.958,108.579,108.6588,26513.0
2024-06-14 15:30:00,108.96,109.05,108.54,108.65,126112.0,108.6787,108.7685,108.2598,108.3695,126112.0
2024-06-17 09:30:00,108.29,109.11,107.84,108.46,14569.0,108.0104,108.8283,107.5616,108.18,14569.0
2024-06-17 10:00:00,108.44,108.44,107.51,107.79,16635.0,108.16,108.16,107.2324,107.5117,16635.0
2024-06-17 10:30:00,107.61,107.75,106.89,106.94,18808.0,107.3322,107.4718,106.614,106.6639,18808.0
2024-06-17 11:00:00,107.02,107.62,106.8,107.62,13204.0,106.7437,107.3422,106.5243,107.3422,13204.0
2024-06-17 11:30:00,107.53,107.53,107.16,107.3,5930.0,107.2524,107.2524,106.8834,107.023,5930.0
2024-06-17 12:00:00,107.27,107.33,106.97,107.33,9510.0,106.9931,107.0529,106.6938,107.0529,9510.0
2024-06-17 12:30:00,107.36,107.5,107.25,107.42,13096.0,107.0828,107.2225,106.9731,107.1427,13096.0
2024-06-17 13:00:00,107.43,107.43,106.95,107.23,17596.0,107.1527,107.1527,106.6739,106.9532,17596.0
2024-06-17 13:30:00,107.29,107.48,107.12,107.18,15830.0,107.013,107.2025,106.8435,106.9033,15830.0
2024-06-17 14:00:00,107.2,107.6,107.17,107.4,11633.0,106.9232,107.3222,106.8933,107.1227,11633.0
2024-06-17 14:30:00,107.37,107.52,107.13,107.14,11601.0,107.0928,107.2424,106.8534,106.8634,11601.0
2024-06-17 15:00:00,107.09,107.38,107.04,107.31,9637.0,106.8135,107.1028,106.7637,107.033,9637.0
2024-06-17 15:30:00,107.27,107.68,107.19,107.39,91499.0,106.9931,107.402,106.9133,107.1128,91499.0
2024-06-18 09:30:00,107.32,108.38,107.32,107.73,17743.0,107.0429,108.1002,107.0429,107.4519,17743.0
2024-06-18 10:00:00,107.73,108.01,107.09,107.13,35660.0,107.4519,107.7312,106.8135,106.8534,35660.0
2024-06-18 10:30:00,107.12,107.5,107.06,107.36,7895.0,106.8435,107.2225,106.7836,107.0828,7895.0
2024-06-18 11:00:00,107.34,107.78,107.23,107.55,8559.0,107.0629,107.5018,106.9532,107.2723,8559.0
2024-06-18 11:30:00,107.45,107.51,107.25,107.25,4905.0,107.1726,107.2324,106.9731,106.9731,4905.0
2024-06-18 12:00:00,107.26,107.41,107.13,107.24,21196.0,106.9831,107.1327,106.8534,106.9631,21196.0
2024-06-18 12:30:00,107.15,107.2,106.76,106.77,6211.0,106.8734,106.9232,106.4844,106.4944,6211.0
2024-06-18 13:00:00,106.74,106.88,106.59,106.61,6754.0,106.4644,106.6041,106.3148,106.3348,6754.0
2024-06-18 13:30:00,106.55,107.01,106.55,106.95,10678.0,106.2749,106.7337,106.2749,106.6739,10678.0
2024-06-18 14:00:00,107.02,107.02,106.78,106.86,8297.0,106.7437,106.7437,106.5043,106.5841,8297.0
2024-06-18 14:30:00,106.95,107.11,106.87,107.09,12416.0,106.6739,106.8335,106.5941,106.8135,12416.0
2024-06-18 15:00:00,107.04,107.09,106.75,106.98,26972.0,106.7637,106.8135,106.4744,106.7038,26972.0
2024-06-18 15:30:00,106.98,107.44,106.88,107.32,94057.0,106.7038,107.1626,106.6041,107.0429,94057.0
2024-06-20 09:30:00,106.3,106.69,105.86,106.08,38132.0,106.0256,106.4146,105.5867,105.8061,38132.0
2024-06-20 10:00:00,106.09,107.16,105.87,107.07,18690.0,105.8161,106.8834,105.5967,106.7936,18690.0
2024-06-20 10:30:00,107.08,107.41,106.84,107.04,17476.0,106.8036,107.1327,106.5642,106.7637,17476.0
2024-06-20 11:00:00,107.04,107.25,106.83,106.96,14358.0,106.7637,106.9731,106.5542,106.6839,14358.0
2024-06-20 11:30:00,106.95,107.26,106.93,107.17,5908.0,106.6739,106.9831,106.6539,106.8933,5908.0
2024-06-20 12:00:00,107.15,107.64,107.09,107.16,12613.0,106.8734,107.3621,106.8135,106.8834,12613.0
2024-06-20 12:30:00,107.09,107.3,107.05,107.2,8109.0,106.8135,107.023,106.7736,106.9232,8109.0
2024-06-20 13:00:00,107.18,107.35,107.08,107.31,34313.0,106.9033,107.0729,106.8036,107.033,34313.0
2024-06-20 13:30:00,107.37,107.73,107.24,107.6,9546.0,107.0928,107.4519,106.9631,107.3222,9546.0
2024-06-20 14:00:00,107.64,107.64,107.22,107.26,11367.0,107.3621,107.3621,106.9432,106.9831,11367.0
2024-06-20 14:30:00,107.19,107.35,107.14,107.28,10341.0,106.9133,107.0729,106.8634,107.003,10341.0
2024-06-20 15:00:00,107.2,107.53,107.15,107.53,12456.0,106.9232,107.2524,106.8734,107.2524,12456.0
2024-06-20 15:30:00,107.52,107.59,107.19,107.5,111310.0,107.2424,107.3122,106.9133,107.2225,111310.0
2024-06-21 09:30:00,107.76,108.98,107.08,108.65,91669.0,107.4818,108.6987,106.8036,108.3695,91669.0
2024-06-21 10:00:00,108.71,109.01,108.57,108.98,11630.0,108.4294,108.7286,108.2897,108.6987,11630.0
2024-06-21 10:30:00,108.99,109.07,108.68,108.72,12961.0,108.7086,108.7884,108.3994,108.4393,12961.0
2024-06-21 11:00:00,108.66,108.97,108.42,108.48,7545.0,108.3795,108.6887,108.1401,108.1999,7545.0
2024-06-21 11:30:00,108.48,108.66,108.33,108.5,6865.0,108.1999,108.3795,108.0503,108.2199,6865.0
2024-06-21 12:00:00,108.45,108.46,108.12,108.13,9225.0,108.17,108.18,107.8409,107.8508,9225.0
2024-06-21 12:30:00,108.13,108.32,108.12,108.32,9278.0,107.8508,108.0404,107.8409,108.0404,9278.0
2024-06-21 13:00:00,108.24,108.32,107.89,107.89,8575.0,107.9606,108.0404,107.6115,107.6115,8575.0
2024-06-21 13:30:00,107.86,108.34,107.86,108.05,10027.0,107.5815,108.0603,107.5815,107.7711,10027.0
2024-06-21 14:00:00,108.1,108.26,107.92,108.14,9192.0,107.8209,107.9805,107.6414,107.8608,9192.0
2024-06-21 14:30:00,108.16,108.21,107.98,108.17,12600.0,107.8808,107.9306,107.7012,107.8907,12600.0
2024-06-21 15:00:00,108.18,108.3,108.08,108.16,24655.0,107.9007,108.0204,107.801,107.8808,24655.0
2024-06-21 15:30:00,108.15,108.32,107.93,108.0,87312.0,107.8708,108.0404,107.6514,107.7212,87312.0
2024-06-24 09:30:00,108.44,108.44,107.64,108.01,20872.0,108.16,108.16,107.3621,107.7312,20872.0
2024-06-24 10:00:00,108.01,108.43,107.77,108.26,13947.0,107.7312,108.1501,107.4918,107.9805,13947.0
2024-06-24 10:30:00,108.15,108.34,107.77,107.99,20348.0,107.8708,108.0603,107.4918,107.7112,20348.0
2024-06-24 11:00:00,107.98,108.44,107.98,108.28,14416.0,107.7012,108.16,107.7012,108.0005,14416.0
2024-06-24 11:30:00,108.23,108.24,107.82,107.89,8071.0,107.9506,107.9606,107.5416,107.6115,8071.0
2024-06-24 12:00:00,107.89,107.98,107.69,107.9,6197.0,107.6115,107.7012,107.412,107.6214,6197.0
2024-06-24 12:30:00,107.84,107.86,107.44,107.53,7989.0,107.5616,107.5815,107.1626,107.2524,7989.0
2024-06-24 13:00:00,107.49,107.55,107.19,107.41,9051.0,107.2125,107.2723,106.9133,107.1327,9051.0
2024-06-24 13:30:00,107.4,107.4,107.11,107.13,3985.0,107.1227,107.1227,106.8335,106.8534,3985.0
2024-06-24 14:00:00,107.21,107.31,107.01,107.31,6337.0,106.9332,107.033,106.7337,107.033,6337.0
2024-06-24 14:30:00,107.28,107.38,106.98,106.98,4780.0,107.003,107.1028,106.7038,106.7038,4780.0
2024-06-24 15:00:00,106.95,107.02,106.66,106.72,9031.0,106.6739,106.7437,106.3846,106.4445,9031.0
2024-06-24 15:30:00,106.75,107.12,106.65,106.9,60987.0,106.4744,106.8435,106.3747,106.624,60987.0
2024-06-25 09:30:00,106.65,106.74,105.88,105.89,16009.0,106.3747,106.4644,105.6067,105.6166,16009.0
2024-06-25 10:00:00,105.85,106.0,105.56,105.65,16595.0,105.5767,105.7263,105.2875,105.3773,16595.0
2024-06-25 10:30:00,105.66,105.77,105.05,105.09,13937.0,105.3872,105.4969,104.7788,104.8187,13937.0
2024-06-25 11:00:00,105.16,105.23,104.9,104.99,14062.0,104.8885,104.9583,104.6292,104.719,14062.0
2024-06-25 11:30:00,104.94,105.01,104.79,104.79,5926.0,104.6691,104.7389,104.5195,104.5195,5926.0
2024-06-25 12:00:00,104.77,105.0,104.72,104.96,10930.0,104.4995,104.7289,104.4497,104.689,10930.0
2024-06-25 12:30:00,104.86,104.86,104.51,104.85,15416.0,104.5893,104.5893,104.2402,104.5793,15416.0
2024-06-25 13:00:00,104.8,105.06,104.68,104.71,7697.0,104.5294,104.7888,104.4098,104.4397,7697.0
2024-06-25 13:30:00,104.71,104.87,104.54,104.8,15378.0,104.4397,104.5993,104.2701,104.5294,15378.0
2024-06-25 14:00:00,104.66,104.66,104.35,104.53,10119.0,104.3898,104.3898,104.0806,104.2601,10119.0
2024-06-25 14:30:00,104.5,104.52,104.16,104.3,9573.0,104.2302,104.2502,103.8911,104.0307,9573.0
2024-06-25 15:00:00,104.29,104.45,104.06,104.25,28300.0,104.0208,104.1803,103.7914,103.9809,28300.0
2024-06-25 15:30:00,104.28,105.0,104.17,104.63,127173.0,104.0108,104.7289,103.9011,104.3599,127173.0
2024-06-26 09:30:00,104.31,104.83,103.82,104.57,17109.0,104.0407,104.5594,103.552,104.3,17109.0
2024-06-26 10:00:00,104.5,104.75,104.47,104.56,8902.0,104.2302,104.4796,104.2003,104.2901,8902.0
2024-06-26 10:30:00,104.49,104.51,104.23,104.34,4682.0,104.2202,104.2402,103.9609,104.0706,4682.0
2024-06-26 11:00:00,104.35,104.44,104.2,104.2,16713.0,104.0806,104.1704,103.931,103.931,16713.0
2024-06-26 11:30:00,104.23,104.46,104.23,104.28,13013.0,103.9609,104.1903,103.9609,104.0108,13013.0
2024-06-26 12:00:00,104.26,104.4,104.02,104.2,14499.0,103.9908,104.1305,103.7515,103.931,14499.0
2024-06-26 12:30:00,104.21,104.38,104.1,104.34,8698.0,103.941,104.1105,103.8313,104.0706,8698.0
2024-06-26 13:00:00,104.29,104.32,104.06,104.15,15192.0,104.0208,104.0507,103.7914,103.8811,15192.0
2024-06-26 13:30:00,104.2,104.28,104.04,104.21,40189.0,103.931,104.0108,103.7714,103.941,40189.0
2024-06-26 14:00:00,104.22,104.41,104.11,104.27,22251.0,103.9509,104.1405,103.8412,104.0008,22251.0
2024-06-26 14:30:00,104.27,104.54,104.25,104.5,26309.0,104.0008,104.2701,103.9809,104.2302,26309.0
2024-06-26 15:00:00,104.47,104.62,104.29,104.56,32409.0,104.2003,104.3499,104.0208,104.2901,32409.0
2024-06-26 15:30:00,104.58,104.85,104.16,104.22,211694.0,104.31,104.5793,103.8911,103.9509,211694.0
2024-06-27 09:30:00,103.68,104.27,103.26,103.86,53677.0,103.4123,104.0008,102.9934,103.5919,53677.0
2024-06-27 10:00:00,103.85,104.26,103.85,104.05,74653.0,103.5819,103.9908,103.5819,103.7814,74653.0
2024-06-27 10:30:00,104.13,104.7,104.13,104.46,32235.0,103.8612,104.4297,103.8612,104.1903,32235.0
2024-06-27 11:00:00,104.66,104.97,104.57,104.89,59606.0,104.3898,104.699,104.3,104.6192,59606.0
2024-06-27 11:30:00,104.89,105.19,104.88,105.11,16153.0,104.6192,104.9184,104.6092,104.8386,16153.0
2024-06-27 12:00:00,105.05,105.09,104.87,104.98,25916.0,104.7788,104.8187,104.5993,104.709,25916.0
2024-06-27 12:30:00,104.98,105.33,104.98,105.29,21851.0,104.709,105.0581,104.709,105.0182,21851.0
2024-06-27 13:00:00,105.29,105.38,105.14,105.38,16230.0,105.0182,105.1079,104.8686,105.1079,16230.0
2024-06-27 13:30:00,105.33,105.46,105.17,105.44,9359.0,105.0581,105.1877,104.8985,105.1678,9359.0
2024-06-27 14:00:00,105.35,105.4,105.17,105.26,26061.0,105.078,105.1279,104.8985,104.9883,26061.0
2024-06-27 14:30:00,105.24,105.41,105.17,105.38,92173.0,104.9683,105.1379,104.8985,105.1079,92173.0
2024-06-27 15:00:00,105.38,105.53,105.32,105.51,25499.0,105.1079,105.2576,105.0481,105.2376,25499.0
2024-06-27 15:30:00,105.51,106.02,105.5,105.71,158412.0,105.2376,105.7463,105.2276,105.4371,158412.0
2024-06-28 09:30:00,105.62,106.56,105.37,105.48,39400.0,105.3473,106.2849,105.098,105.2077,39400.0
2024-06-28 10:00:00,105.57,106.43,105.55,105.58,77576.0,105.2975,106.1552,105.2775,105.3074,77576.0
2024-06-28 10:30:00,105.6,105.68,105.14,105.14,16972.0,105.3274,105.4072,104.8686,104.8686,16972.0
2024-06-28 11:00:00,105.2,105.2,104.78,104.82,30009.0,104.9284,104.9284,104.5095,104.5494,30009.0
2024-06-28 11:30:00,104.79,105.0,104.69,104.99,19459.0,104.5195,104.7289,104.4197,104.719,19459.0
2024-06-28 12:00:00,105.01,105.01,104.59,104.73,17558.0,104.7389,104.7389,104.32,104.4596,17558.0
2024-06-28 12:30:00,104.73,104.95,104.19,104.44,27406.0,104.4596,104.6791,103.921,104.1704,27406.0
2024-06-28 13:00:00,104.47,104.57,103.89,103.95,10807.0,104.2003,104.3,103.6218,103.6816,10807.0
2024-06-28 13:30:00,103.97,104.18,103.96,104.14,49272.0,103.7016,103.911,103.6916,103.8711,49272.0
2024-06-28 14:00:00,104.11,104.19,103.98,104.18,42485.0,103.8412,103.921,103.7116,103.911,42485.0
2024-06-28 14:30:00,104.17,104.17,103.11,103.27,62440.0,103.9011,103.9011,102.8438,103.0034,62440.0
2024-06-28 15:00:00,103.25,103.72,103.22,103.62,80094.0,102.9834,103.4522,102.9535,103.3525,80094.0
2024-06-28 15:30:00,103.61,104.89,103.54,104.89,243344.0,103.3425,104.6192,103.2727,104.6192,243344.0
2024-07-01 09:30:00,104.87,107.07,103.95,106.91,33548.0,104.5993,106.7936,103.6816,106.634,33548.0
2024-07-01 10:00:00,107.06,107.18,105.69,105.79,76707.0,106.7836,106.9033,105.4171,105.5169,76707.0
2024-07-01 10:30:00,105.73,105.8,104.92,105.47,56665.0,105.457,105.5269,104.6491,105.1977,56665.0
2024-07-01 11:00:00,105.47,105.56,105.05,105.05,30959.0,105.1977,105.2875,104.7788,104.7788,30959.0
2024-07-01 11:30:00,105.09,105.21,104.67,104.77,39830.0,104.8187,104.9384,104.3998,104.4995,39830.0
2024-07-01 12:00:00,104.81,104.83,104.03,104.1,25847.0,104.5394,104.5594,103.7614,103.8313,25847.0
2024-07-01 12:30:00,104.15,104.16,103.73,103.82,25029.0,103.8811,103.8911,103.4622,103.552,25029.0
2024-07-01 13:00:00,103.85,104.08,103.75,103.84,21448.0,103.5819,103.8113,103.4822,103.5719,21448.0
2024-07-01 13:30:00,103.82,103.91,103.56,103.57,29577.0,103.552,103.6417,103.2926,103.3026,29577.0
2024-07-01 14:00:00,103.52,103.91,103.24,103.68,20555.0,103.2527,103.6417,102.9735,103.4123,20555.0
2024-07-01 14:30:00,103.76,103.77,103.49,103.57,19036.0,103.4921,103.5021,103.2228,103.3026,19036.0
2024-07-01 15:00:00,103.53,103.53,103.08,103.15,31098.0,103.2627,103.2627,102.8139,102.8837,31098.0
2024-07-01 15:30:00,103.15,103.71,102.97,102.98,147536.0,102.8837,103.4423,102.7042,102.7141,147536.0
2024-07-02 09:30:00,102.95,103.75,101.99,102.43,22091.0,102.6842,103.4822,101.7267,102.1656,22091.0
2024-07-02 10:00:00,102.51,103.41,102.46,103.15,28669.0,102.2454,103.143,102.1955,102.8837,28669.0
2024-07-02 10:30:00,103.19,103.22,102.84,103.02,15828.0,102.9236,102.9535,102.5745,102.754,15828.0
2024-07-02 11:00:00,102.89,102.95,102.4,102.41,15004.0,102.6244,102.6842,102.1356,102.1456,15004.0
2024-07-02 11:30:00,102.4,102.75,102.27,102.58,8460.0,102.1356,102.4847,102.006,102.3152,8460.0
2024-07-02 12:00:00,102.59,102.59,102.24,102.25,7149.0,102.3252,102.3252,101.9761,101.986,7149.0
2024-07-02 12:30:00,102.3,102.35,102.0,102.0,6579.0,102.0359,102.0858,101.7367,101.7367,6579.0
2024-07-02 13:00:00,102.0,102.14,101.88,101.98,9000.0,101.7367,101.8763,101.617,101.7167,9000.0
2024-07-02 13:30:00,102.02,102.08,101.72,101.88,13337.0,101.7566,101.8165,101.4574,101.617,13337.0
2024-07-02 14:00:00,101.87,101.97,101.72,101.82,9574.0,101.607,101.7068,101.4574,101.5571,9574.0
2024-07-02 14:30:00,101.79,102.06,101.72,101.95,16568.0,101.5272,101.7965,101.4574,101.6868,16568.0
2024-07-02 15:00:00,101.93,102.09,101.92,102.05,16768.0,101.6669,101.8264,101.6569,101.7865,16768.0
2024-07-02 15:30:00,102.04,102.18,101.82,102.01,80108.0,101.7766,101.9162,101.5571,101.7466,80108.0
2024-07-03 09:30:00,102.63,102.71,101.29,102.34,14519.0,102.365,102.4448,101.0285,102.0758,14519.0
2024-07-03 10:00:00,102.39,103.04,102.35,102.48,26702.0,102.1257,102.774,102.0858,102.2154,26702.0
2024-07-03 10:30:00,102.4,102.78,102.08,102.14,18925.0,102.1356,102.5147,101.8165,101.8763,18925.0
2024-07-03 11:00:00,102.05,102.59,102.03,102.37,10415.0,101.7865,102.3252,101.7666,102.1057,10415.0
2024-07-03 11:30:00,102.18,102.41,101.96,102.09,15253.0,101.9162,102.1456,101.6968,101.8264,15253.0
2024-07-03 12:00:00,102.01,102.28,101.94,102.13,14172.0,101.7466,102.016,101.6768,101.8663,14172.0
2024-07-03 12:30:00,102.18,102.9,102.07,102.54,63860.0,101.9162,102.6343,101.8065,102.2753,63860.0
2024-07-05 09:30:00,102.99,102.99,101.86,102.25,19148.0,102.7241,102.7241,101.597,101.986,19148.0
2024-07-05 10:00:00,102.14,102.85,102.02,102.29,20973.0,101.8763,102.5845,101.7566,102.0259,20973.0
2024-07-05 10:30:00,102.31,102.71,102.22,102.68,13911.0,102.0459,102.4448,101.9561,102.4149,13911.0
2024-07-05 11:00:00,102.74,102.96,102.68,102.84,5787.0,102.4748,102.6942,102.4149,102.5745,5787.0
2024-07-05 11:30:00,102.72,102.96,102.71,102.82,3481.0,102.4548,102.6942,102.4448,102.5546,3481.0
2024-07-05 12:00:00,102.81,103.03,102.81,102.87,3617.0,102.5446,102.764,102.5446,102.6044,3617.0
2024-07-05 12:30:00,102.76,102.87,102.7,102.83,6122.0,102.4947,102.6044,102.4349,102.5645,6122.0
2024-07-05 13:00:00,102.8,102.83,102.51,102.73,8722.0,102.5346,102.5645,102.2454,102.4648,8722.0
2024-07-05 13:30:00,102.75,103.07,102.74,103.03,5446.0,102.4847,102.8039,102.4748,102.764,5446.0
2024-07-05 14:00:00,103.08,103.22,102.88,102.95,8436.0,102.8139,102.9535,102.6144,102.6842,8436.0
2024-07-05 14:30:00,102.95,103.14,102.93,103.06,12022.0,102.6842,102.8737,102.6643,102.7939,12022.0
2024-07-05 15:00:00,103.07,103.26,102.94,103.26,11294.0,102.8039,102.9934,102.6742,102.9934,11294.0
2024-07-05 15:30:00,103.23,103.8,103.2,103.58,58020.0,102.9635,103.532,102.9336,103.3126,58020.0
2024-07-08 09:30:00,104.9,104.97,103.69,104.42,21879.0,104.6292,104.699,103.4223,104.1504,21879.0
2024-07-08 10:00:00,104.33,104.72,104.22,104.71,16297.0,104.0607,104.4497,103.9509,104.4397,16297.0
2024-07-08 10:30:00,104.72,104.94,104.48,104.68,8751.0,104.4497,104.6691,104.2103,104.4098,8751.0
2024-07-08 11:00:00,104.75,104.75,104.19,104.2,10012.0,104.4796,104.4796,103.921,103.931,10012.0
2024-07-08 11:30:00,104.18,104.22,103.76,103.95,27983.0,103.911,103.9509,103.4921,103.6816,27983.0
2024-07-08 12:00:00,103.95,104.41,103.91,104.41,14549.0,103.6816,104.1405,103.6417,104.1405,14549.0
2024-07-08 12:30:00,104.41,104.8,104.41,104.72,13257.0,104.1405,104.5294,104.1405,104.4497,13257.0
2024-07-08 13:00:00,104.64,104.7,104.47,104.58,13152.0,104.3699,104.4297,104.2003,104.31,13152.0
2024-07-08 13:30:00,104.64,104.8,104.58,104.77,12721.0,104.3699,104.5294,104.31,104.4995,12721.0
2024-07-08 14:00:00,104.73,104.8,104.6,104.77,9269.0,104.4596,104.5294,104.33,104.4995,9269.0
2024-07-08 14:30:00,104.77,104.78,104.59,104.73,14742.0,104.4995,104.5095,104.32,104.4596,14742.0
2024-07-08 15:00:00,104.7,104.79,104.54,104.65,18273.0,104.4297,104.5195,104.2701,104.3798,18273.0
2024-07-08 15:30:00,104.62,104.78,104.46,104.67,58820.0,104.3499,104.5095,104.1903,104.3998,58820.0
2024-07-09 09:30:00,104.84,105.4,103.54,104.27,10459.0,104.5693,105.1279,103.2727,104.0008,10459.0
2024-07-09 10:00:00,104.09,104.26,102.88,103.39,12768.0,103.8213,103.9908,102.6144,103.1231,12768.0
2024-07-09 10:30:00,103.46,103.64,103.05,103.16,10402.0,103.1929,103.3724,102.784,102.8937,10402.0
2024-07-09 11:00:00,103.16,103.27,103.04,103.21,21433.0,102.8937,103.0034,102.774,102.9435,21433.0
2024-07-09 11:30:00,103.27,103.44,103.18,103.41,7696.0,103.0034,103.173,102.9136,103.143,7696.0
2024-07-09 12:00:00,103.43,103.61,103.32,103.57,7514.0,103.163,103.3425,103.0533,103.3026,7514.0
2024-07-09 12:30:00,103.56,103.93,103.52,103.88,7773.0,103.2926,103.6617,103.2527,103.6118,7773.0
2024-07-09 13:00:00,103.89,104.04,103.79,103.83,23656.0,103.6218,103.7714,103.5221,103.5619,23656.0
2024-07-09 13:30:00,103.81,103.88,103.46,103.47,6284.0,103.542,103.6118,103.1929,103.2029,6284.0
2024-07-09 14:00:00,103.47,103.6,103.38,103.55,5442.0,103.2029,103.3325,103.1131,103.2827,5442.0
2024-07-09 14:30:00,103.58,103.58,103.18,103.18,9304.0,103.3126,103.3126,102.9136,102.9136,9304.0
2024-07-09 15:00:00,103.13,103.6,103.1,103.56,20301.0,102.8638,103.3325,102.8338,103.2926,20301.0
2024-07-09 15:30:00,103.56,104.16,103.56,104.06,64481.0,103.2926,103.8911,103.2926,103.7914,64481.0
2024-07-10 09:30:00,104.54,104.86,104.15,104.52,14959.0,104.2701,104.5893,103.8811,104.2502,14959.0
2024-07-10 10:00:00,104.57,104.57,104.1,104.4,16324.0,104.3,104.3,103.8313,104.1305,16324.0
2024-07-10 10:30:00,104.36,104.55,104.05,104.55,20724.0,104.0906,104.2801,103.7814,104.2801,20724.0
2024-07-10 11:00:00,104.47,104.77,104.42,104.76,8422.0,104.2003,104.4995,104.1504,104.4895,8422.0
2024-07-10 11:30:00,104.73,104.97,104.73,104.96,10721.0,104.4596,104.699,104.4596,104.689,10721.0
2024-07-10 12:00:00,104.92,105.31,104.91,105.26,12897.0,104.6491,105.0381,104.6392,104.9883,12897.0
2024-07-10 12:30:00,105.22,105.36,105.21,105.25,11339.0,104.9484,105.088,104.9384,104.9783,11339.0
2024-07-10 13:00:00,105.3,105.74,105.3,105.61,9753.0,105.0282,105.467,105.0282,105.3374,9753.0
2024-07-10 13:30:00,105.5,105.92,105.48,105.89,18431.0,105.2276,105.6466,105.2077,105.6166,18431.0
2024-07-10 14:00:00,105.89,105.91,105.75,105.82,28333.0,105.6166,105.6366,105.477,105.5468,28333.0
2024-07-10 14:30:00,105.79,106.33,105.78,106.17,20553.0,105.5169,106.0555,105.5069,105.8959,20553.0
2024-07-10 15:00:00,106.22,106.56,106.18,106.48,13685.0,105.9458,106.2849,105.9059,106.2051,13685.0
2024-07-10 15:30:00,106.45,106.97,106.43,106.66,114514.0,106.1752,106.6938,106.1552,106.3846,114514.0
2024-07-11 09:30:00,108.2,109.61,107.7,109.43,63068.0,107.9207,109.327,107.422,109.1475,63068.0
2024-07-11 10:00:00,109.63,110.85,109.6,109.63,26053.0,109.347,110.5638,109.3171,109.347,26053.0
2024-07-11 10:30:00,109.62,110.2,109.5,110.0,17433.0,109.337,109.9155,109.2173,109.716,17433.0
2024-07-11 11:00:00,110.07,110.17,109.51,109.84,8334.0,109.7858,109.8856,109.2273,109.5564,8334.0
2024-07-11 11:30:00,109.71,109.98,109.6,109.82,9468.0,109.4268,109.6961,109.3171,109.5365,9468.0
2024-07-11 12:00:00,109.82,109.87,109.48,109.64,8485.0,109.5365,109.5864,109.1974,109.3569,8485.0
2024-07-11 12:30:00,109.66,109.79,109.34,109.53,8065.0,109.3769,109.5066,109.0577,109.2472,8065.0
2024-07-11 13:00:00,109.52,109.77,109.35,109.59,9562.0,109.2373,109.4866,109.0677,109.3071,9562.0
2024-07-11 13:30:00,109.59,110.11,109.47,109.94,8981.0,109.3071,109.8257,109.1874,109.6562,8981.0
2024-07-11 14:00:00,109.88,110.15,109.72,109.83,7867.0,109.5963,109.8656,109.4367,109.5465,7867.0
2024-07-11 14:30:00,109.9,109.95,109.18,109.18,13800.0,109.6163,109.6661,108.8981,108.8981,13800.0
2024-07-11 15:00:00,109.23,109.45,109.0,109.45,11698.0,108.948,109.1674,108.7186,109.1674,11698.0
2024-07-11 15:30:00,109.42,109.97,109.42,109.8,54537.0,109.1375,109.6861,109.1375,109.5165,54537.0
2024-07-12 09:30:00,110.4,111.35,109.82,111.11,43069.0,110.115,111.0625,109.5365,110.8232,43069.0
2024-07-12 10:00:00,110.98,111.67,110.87,111.17,39938.0,110.6935,111.3817,110.5838,110.883,39938.0
2024-07-12 10:30:00,111.19,111.47,110.49,110.61,60841.0,110.9029,111.1822,110.2048,110.3244,60841.0
2024-07-12 11:00:00,110.55,110.6,110.0,110.4,408538.0,110.2646,110.3145,109.716,110.115,408538.0
2024-07-12 11:30:00,110.4,110.41,110.09,110.24,167022.0,110.115,110.125,109.8058,109.9554,167022.0
2024-07-12 12:00:00,110.25,110.4,110.1,110.19,35089.0,109.9654,110.115,109.8158,109.9055,35089.0
2024-07-12 12:30:00,110.17,110.3,109.98,110.22,11272.0,109.8856,110.0152,109.6961,109.9355,11272.0
2024-07-12 13:00:00,110.17,110.29,109.9,110.04,55248.0,109.8856,110.0053,109.6163,109.7559,55248.0
2024-07-12 13:30:00,110.0,110.35,109.91,109.94,209448.0,109.716,110.0651,109.6263,109.6562,209448.0
2024-07-12 14:00:00,109.98,110.1,109.58,109.75,59810.0,109.6961,109.8158,109.2971,109.4667,59810.0
2024-07-12 14:30:00,109.7,109.75,109.55,109.66,22307.0,109.4168,109.4667,109.2672,109.3769,22307.0
2024-07-12 15:00:00,109.74,109.75,109.42,109.59,24395.0,109.4567,109.4667,109.1375,109.3071,24395.0
2024-07-12 15:30:00,109.56,109.75,109.27,109.54,91685.0,109.2772,109.4667,108.9879,109.2572,91685.0
2024-07-15 09:30:00,109.29,109.78,107.65,108.25,105521.0,109.0079,109.4966,107.3721,107.9705,105521.0
2024-07-15 10:00:00,108.28,109.33,107.98,108.21,98441.0,108.0005,109.0477,107.7012,107.9306,98441.0
2024-07-15 10:30:00,108.31,108.31,107.7,107.89,38339.0,108.0304,108.0304,107.422,107.6115,38339.0
2024-07-15 11:00:00,108.01,108.49,107.9,108.41,14342.0,107.7312,108.2099,107.6214,108.1301,14342.0
2024-07-15 11:30:00,108.28,108.87,108.2,108.78,31944.0,108.0005,108.5889,107.9207,108.4992,31944.0
2024-07-15 12:00:00,108.67,108.78,108.27,108.34,10296.0,108.3895,108.4992,107.9905,108.0603,10296.0
2024-07-15 12:30:00,108.34,108.52,108.21,108.27,8721.0,108.0603,108.2398,107.9306,107.9905,8721.0
2024-07-15 13:00:00,108.24,108.67,108.21,108.47,10304.0,107.9606,108.3895,107.9306,108.19,10304.0
2024-07-15 13:30:00,108.38,108.42,107.64,107.96,191587.0,108.1002,108.1401,107.3621,107.6813,191587.0
2024-07-15 14:00:00,107.91,108.22,107.91,108.03,27011.0,107.6314,107.9406,107.6314,107.7511,27011.0
2024-07-15 14:30:00,108.0,108.75,108.0,108.66,24773.0,107.7212,108.4692,107.7212,108.3795,24773.0
2024-07-15 15:00:00,108.55,108.71,108.08,108.12,14298.0,108.2698,108.4294,107.801,107.8409,14298.0
2024-07-15 15:30:00,108.11,108.72,107.88,108.11,83150.0,107.8309,108.4393,107.6015,107.8309,83150.0
2024-07-16 09:30:00,108.66,110.06,108.23,110.06,14451.0,108.3795,109.7759,107.9506,109.7759,14451.0
2024-07-16 10:00:00,110.07,110.21,109.37,109.77,26658.0,109.7858,109.9255,109.0876,109.4866,26658.0
2024-07-16 10:30:00,109.71,110.02,109.55,109.61,19191.0,109.4268,109.736,109.2672,109.327,19191.0
2024-07-16 11:00:00,109.61,110.05,109.6,110.01,216094.0,109.327,109.7659,109.3171,109.726,216094.0
2024-07-16 11:30:00,109.96,110.44,109.88,110.22,363246.0,109.6761,110.1549,109.5963,109.9355,363246.0
2024-07-16 12:00:00,110.24,111.93,110.06,111.93,184822.0,109.9554,111.641,109.7759,111.641,184822.0
2024-07-16 12:30:00,111.91,112.22,111.35,111.37,36336.0,111.6211,111.9303,111.0625,111.0825,36336.0
2024-07-16 13:00:00,111.4,111.81,111.23,111.79,47821.0,111.1124,111.5213,110.9428,111.5014,47821.0
2024-07-16 13:30:00,111.76,112.2,111.74,112.18,28189.0,111.4715,111.9103,111.4515,111.8904,28189.0
2024-07-16 14:00:00,112.14,112.5,112.14,112.41,11622.0,111.8505,112.2096,111.8505,112.1198,11622.0
2024-07-16 14:30:00,112.47,112.86,112.44,112.85,15120.0,112.1796,112.5686,112.1497,112.5587,15120.0
2024-07-16 15:00:00,112.86,113.39,112.8,113.39,18910.0,112.5686,113.0973,112.5088,113.0973,18910.0
2024-07-16 15:30:00,113.43,113.79,112.88,113.1,92953.0,113.1372,113.4962,112.5886,112.808,92953.0
2024-07-17 09:30:00,113.12,114.0,112.47,113.86,28354.0,112.828,113.7057,112.1796,113.5661,28354.0
2024-07-17 10:00:00,113.88,114.02,113.06,113.49,82841.0,113.586,113.7256,112.7681,113.197,82841.0
2024-07-17 10:30:00,113.41,113.69,112.48,113.22,37459.0,113.1172,113.3965,112.1896,112.9277,37459.0
2024-07-17 11:00:00,113.35,113.47,113.04,113.29,17688.0,113.0574,113.1771,112.7482,112.9975,17688.0
2024-07-17 11:30:00,113.14,113.5,113.14,113.36,18222.0,112.8479,113.207,112.8479,113.0673,18222.0
2024-07-17 12:00:00,113.29,113.34,113.07,113.08,8215.0,112.9975,113.0474,112.7781,112.7881,8215.0
2024-07-17 12:30:00,113.06,113.09,112.89,112.97,9050.0,112.7681,112.798,112.5986,112.6784,9050.0
2024-07-17 13:00:00,112.99,113.13,112.74,112.99,11060.0,112.6983,112.8379,112.4489,112.6983,11060.0
2024-07-17 13:30:00,112.93,113.24,112.84,113.0,11762.0,112.6385,112.9477,112.5487,112.7083,11762.0
2024-07-17 14:00:00,113.0,113.34,112.95,113.23,38692.0,112.7083,113.0474,112.6584,112.9377,38692.0
2024-07-17 14:30:00,113.33,113.87,113.21,113.84,27297.0,113.0374,113.576,112.9177,113.5461,27297.0
2024-07-17 15:00:00,113.83,114.1,113.64,114.1,21810.0,113.5361,113.8054,113.3466,113.8054,21810.0
2024-07-17 15:30:00,114.11,114.11,113.15,113.42,107675.0,113.8154,113.8154,112.8579,113.1272,107675.0
2024-07-18 09:30:00,111.86,113.74,111.33,113.12,131797.0,111.5712,113.4464,111.0426,112.828,131797.0
2024-07-18 10:00:00,113.14,113.52,112.73,113.15,119121.0,112.8479,113.2269,112.439,112.8579,119121.0
2024-07-18 10:30:00,113.06,113.2,112.35,112.35,18746.0,112.7681,112.9078,112.06,112.06,18746.0
2024-07-18 11:00:00,112.35,112.48,111.79,112.19,15209.0,112.06,112.1896,111.5014,111.9004,15209.0
2024-07-18 11:30:00,112.12,112.24,111.67,111.79,15442.0,111.8305,111.9502,111.3817,111.5014,15442.0
2024-07-18 12:00:00,111.87,112.15,111.28,111.39,20543.0,111.5812,111.8605,110.9927,111.1024,20543.0
2024-07-18 12:30:00,111.32,111.45,110.31,111.0,17944.0,111.0326,111.1623,110.0252,110.7134,17944.0
2024-07-18 13:00:00,111.0,111.3,110.95,110.99,10609.0,110.7134,111.0127,110.6636,110.7035,10609.0
2024-07-18 13:30:00,110.99,110.99,110.13,110.13,16673.0,110.7035,110.7035,109.8457,109.8457,16673.0
2024-07-18 14:00:00,110.12,110.12,109.79,109.98,20697.0,109.8357,109.8357,109.5066,109.6961,20697.0
2024-07-18 14:30:00,109.93,110.03,109.4,109.59,15700.0,109.6462,109.7459,109.1176,109.3071,15700.0
2024-07-18 15:00:00,109.57,109.96,109.54,109.84,28849.0,109.2871,109.6761,109.2572,109.5564,28849.0
2024-07-18 15:30:00,109.79,110.14,109.64,109.83,111106.0,109.5066,109.8557,109.3569,109.5465,111106.0
2024-07-19 09:30:00,109.99,109.99,108.67,108.73,39537.0,109.7771,109.7771,108.4596,108.5195,39537.0
2024-07-19 10:00:00,108.79,108.8,107.94,108.23,7941.0,108.5794,108.5894,107.731,108.0205,7941.0
2024-07-19 10:30:00,108.16,108.46,106.92,106.92,32863.0,107.9506,108.25,106.713,106.713,32863.0
2024-07-19 11:00:00,107.02,107.81,106.97,107.67,70328.0,106.8128,107.6013,106.7629,107.4615,70328.0
2024-07-19 11:30:00,107.56,108.38,107.51,108.38,42256.0,107.3518,108.1702,107.3019,108.1702,42256.0
2024-07-19 12:00:00,108.43,108.88,108.27,108.59,15285.0,108.2201,108.6692,108.0604,108.3798,15285.0
2024-07-19 12:30:00,108.6,108.62,108.14,108.24,6906.0,108.3897,108.4097,107.9306,108.0304,6906.0
2024-07-19 13:00:00,108.16,108.37,108.06,108.14,10936.0,107.9506,108.1602,107.8508,107.9306,10936.0
2024-07-19 13:30:00,108.09,108.52,107.99,108.46,13252.0,107.8807,108.3099,107.7809,108.25,13252.0
2024-07-19 14:00:00,108.45,108.52,108.08,108.2,9918.0,108.24,108.3099,107.8708,107.9905,9918.0
2024-07-19 14:30:00,108.26,108.29,108.02,108.03,6778.0,108.0504,108.0803,107.8109,107.8208,6778.0
2024-07-19 15:00:00,108.02,108.74,108.01,108.62,8341.0,107.8109,108.5295,107.8009,108.4097,8341.0
2024-07-19 15:30:00,108.65,108.68,107.99,108.05,50001.0,108.4396,108.4696,107.7809,107.8408,50001.0
2024-07-22 09:30:00,109.01,109.96,108.19,108.65,15955.0,108.799,109.7471,107.9805,108.4396,15955.0
2024-07-22 10:00:00,108.65,108.8,108.03,108.26,14635.0,108.4396,108.5894,107.8208,108.0504,14635.0
2024-07-22 10:30:00,108.23,108.74,108.18,108.74,6115.0,108.0205,108.5295,107.9706,108.5295,6115.0
2024-07-22 11:00:00,108.86,109.28,108.68,108.84,11491.0,108.6492,109.0684,108.4696,108.6293,11491.0
2024-07-22 11:30:00,108.74,108.82,108.53,108.53,5975.0,108.5295,108.6093,108.3199,108.3199,5975.0
2024-07-22 12:00:00,108.52,108.52,108.16,108.26,6379.0,108.3099,108.3099,107.9506,108.0504,6379.0
2024-07-22 12:30:00,108.18,108.57,108.12,108.51,7135.0,107.9706,108.3598,107.9107,108.2999,7135.0
2024-07-22 13:00:00,108.48,108.76,108.46,108.76,9648.0,108.27,108.5494,108.25,108.5494,9648.0
2024-07-22 13:30:00,108.69,109.19,108.53,109.19,27679.0,108.4796,108.9786,108.3199,108.9786,27679.0
2024-07-22 14:00:00,109.2,109.33,108.92,109.33,8626.0,108.9886,109.1183,108.7091,109.1183,8626.0
2024-07-22 14:30:00,109.35,109.73,109.33,109.6,13672.0,109.1383,109.5176,109.1183,109.3878,13672.0
2024-07-22 15:00:00,109.56,110.0,109.49,109.92,17585.0,109.3479,109.787,109.278,109.7072,17585.0
2024-07-22 15:30:00,109.96,110.8,109.89,110.72,105699.0,109.7471,110.5855,109.6772,110.5056,105699.0
2024-07-23 09:30:00,112.29,112.29,108.99,111.29,222215.0,112.0726,112.0726,108.779,111.0745,222215.0
2024-07-23 10:00:00,111.29,111.47,110.22,110.69,20942.0,111.0745,111.2542,110.0066,110.4757,20942.0
2024-07-23 10:30:00,110.67,111.36,110.59,111.27,10017.0,110.4557,111.1444,110.3759,111.0546,10017.0
2024-07-23 11:00:00,111.36,111.46,110.64,110.86,16220.0,111.1444,111.2442,110.4258,110.6454,16220.0
2024-07-23 11:30:00,110.94,111.31,110.76,111.31,13384.0,110.7252,111.0945,110.5456,111.0945,13384.0
2024-07-23 12:00:00,111.32,111.55,111.03,111.41,9062.0,111.1045,111.334,110.815,111.1943,9062.0
2024-07-23 12:30:00,111.48,111.56,111.33,111.56,13891.0,111.2642,111.344,111.1145,111.344,13891.0
2024-07-23 13:00:00,111.48,111.65,111.25,111.44,11739.0,111.2642,111.4338,111.0346,111.2242,11739.0
2024-07-23 13:30:00,111.44,111.51,111.13,111.26,8808.0,111.2242,111.2941,110.9148,111.0446,8808.0
2024-07-23 14:00:00,111.28,111.54,111.23,111.32,7433.0,111.0646,111.3241,111.0147,111.1045,7433.0
2024-07-23 14:30:00,111.23,111.33,110.83,111.0,12716.0,111.0147,111.1145,110.6154,110.7851,12716.0
2024-07-23 15:00:00,111.08,111.08,110.52,110.65,13807.0,110.8649,110.8649,110.306,110.4358,13807.0
2024-07-23 15:30:00,110.6,110.65,109.91,110.04,105687.0,110.3859,110.4358,109.6972,109.827,105687.0
2024-07-24 09:30:00,110.34,112.36,110.34,111.32,40535.0,110.1264,112.1425,110.1264,111.1045,40535.0
2024-07-24 10:00:00,111.3,112.13,110.93,111.78,56648.0,111.0845,111.9129,110.7152,111.5636,56648.0
2024-07-24 10:30:00,111.77,111.97,110.32,111.8,25498.0,111.5536,111.7532,110.1064,111.5835,25498.0
2024-07-24 11:00:00,111.53,111.83,111.38,111.6,24353.0,111.3141,111.6135,111.1644,111.3839,24353.0
2024-07-24 11:30:00,111.77,112.19,111.7,112.09,6061.0,111.5536,111.9728,111.4837,111.873,6061.0
2024-07-24 12:00:00,112.1,112.62,112.07,112.4,7765.0,111.883,112.402,111.853,112.1824,7765.0
2024-07-24 12:30:00,112.44,112.55,112.14,112.14,7677.0,112.2223,112.3321,111.9229,111.9229,7677.0
2024-07-24 13:00:00,112.16,112.52,112.13,112.26,10672.0,111.9429,112.3022,111.9129,112.0427,10672.0
2024-07-24 13:30:00,112.16,112.54,112.15,112.53,8039.0,111.9429,112.3221,111.9329,112.3121,8039.0
2024-07-24 14:00:00,112.46,112.53,111.81,111.84,15206.0,112.2423,112.3121,111.5935,111.6235,15206.0
2024-07-24 14:30:00,111.76,111.99,111.49,111.55,20342.0,111.5436,111.7732,111.2741,111.334,20342.0
2024-07-24 15:00:00,111.53,111.91,111.48,111.85,20130.0,111.3141,111.6933,111.2642,111.6335,20130.0
2024-07-24 15:30:00,111.86,112.1,111.53,111.66,76081.0,111.6434,111.883,111.3141,111.4438,76081.0
2024-07-25 09:30:00,111.4,113.14,111.4,113.08,22136.0,111.1843,112.921,111.1843,112.8611,22136.0
2024-07-25 10:00:00,113.03,113.34,111.98,111.98,43371.0,112.8112,113.1206,111.7632,111.7632,43371.0
2024-07-25 10:30:00,111.74,111.95,111.4,111.86,30347.0,111.5237,111.7333,111.1843,111.6434,30347.0
2024-07-25 11:00:00,111.95,112.31,111.8,112.21,46442.0,111.7333,112.0926,111.5835,111.9928,46442.0
2024-07-25 11:30:00,112.23,112.8,112.09,112.71,17798.0,112.0127,112.5816,111.873,112.4918,17798.0
2024-07-25 12:00:00,112.72,113.13,112.55,112.98,19467.0,112.5018,112.911,112.3321,112.7613,19467.0
2024-07-25 12:30:00,112.97,113.53,112.91,113.17,50353.0,112.7513,113.3102,112.6914,112.9509,50353.0
2024-07-25 13:00:00,113.22,114.14,113.2,113.5,29591.0,113.0008,113.919,112.9808,113.2803,29591.0
2024-07-25 13:30:00,113.49,113.54,112.33,112.45,28162.0,113.2703,113.3202,112.1125,112.2323,28162.0
2024-07-25 14:00:00,112.39,112.88,112.24,112.55,113186.0,112.1724,112.6615,112.0227,112.3321,113186.0
2024-07-25 14:30:00,112.57,113.11,112.49,112.6,75178.0,112.3521,112.891,112.2722,112.382,75178.0
2024-07-25 15:00:00,112.61,113.11,112.28,113.09,89099.0,112.392,112.891,112.0626,112.8711,89099.0
2024-07-25 15:30:00,113.09,113.13,112.52,112.77,226238.0,112.8711,112.911,112.3022,112.5517,226238.0
2024-07-26 09:30:00,113.94,116.78,113.31,116.02,62946.0,113.7194,116.5539,113.0906,115.7954,62946.0
2024-07-26 10:00:00,115.86,116.56,115.22,115.71,109367.0,115.6357,116.3343,114.9969,115.486,109367.0
2024-07-26 10:30:00,115.72,115.89,114.85,115.35,52331.0,115.496,115.6656,114.6276,115.1267,52331.0
2024-07-26 11:00:00,115.3,115.83,115.21,115.83,41916.0,115.0768,115.6057,114.9869,115.6057,41916.0
2024-07-26 11:30:00,115.72,116.35,115.59,116.09,45735.0,115.496,116.1247,115.3662,115.8652,45735.0
2024-07-26 12:00:00,116.09,116.76,115.82,116.01,61773.0,115.8652,116.5339,115.5958,115.7854,61773.0
2024-07-26 12:30:00,116.02,116.38,115.81,116.23,70363.0,115.7954,116.1547,115.5858,116.005,70363.0
2024-07-26 13:00:00,116.23,116.39,115.67,116.0,76209.0,116.005,116.1647,115.4461,115.7754,76209.0
2024-07-26 13:30:00,116.03,116.03,115.18,115.62,37449.0,115.8054,115.8054,114.957,115.3962,37449.0
2024-07-26 14:00:00,115.56,115.81,115.36,115.46,21924.0,115.3363,115.5858,115.1367,115.2365,21924.0
2024-07-26 14:30:00,115.54,115.77,115.41,115.77,29128.0,115.3163,115.5459,115.1866,115.5459,29128.0
2024-07-26 15:00:00,115.74,116.36,115.29,115.87,86776.0,115.5159,116.1347,115.0668,115.6457,86776.0
2024-07-26 15:30:00,115.85,115.98,115.0,115.15,161010.0,115.6257,115.7555,114.7774,114.9271,161010.0
2024-07-29 09:30:00,121.44,123.82,118.83,119.59,201843.0,121.2049,123.5803,118.5999,119.3585,201843.0
2024-07-29 10:00:00,119.59,120.24,118.11,118.5,93764.0,119.3585,120.0072,117.8813,118.2706,93764.0
2024-07-29 10:30:00,118.56,120.09,118.17,120.02,45311.0,118.3305,119.8575,117.9412,119.7876,45311.0
2024-07-29 11:00:00,120.02,122.11,119.76,121.21,95904.0,119.7876,121.8736,119.5281,120.9753,95904.0
2024-07-29 11:30:00,121.34,121.9,121.1,121.62,46321.0,121.1051,121.664,120.8655,121.3845,46321.0
2024-07-29 12:00:00,121.77,123.0,121.65,122.51,45764.0,121.5342,122.7619,121.4145,122.2728,45764.0
2024-07-29 12:30:00,122.5,123.02,122.13,122.32,35454.0,122.2628,122.7818,121.8935,122.0832,35454.0
2024-07-29 13:00:00,122.3,122.94,122.2,122.47,40293.0,122.0632,122.702,121.9634,122.2329,40293.0
2024-07-29 13:30:00,122.46,122.6,121.76,122.53,53820.0,122.2229,122.3626,121.5243,122.2928,53820.0
2024-07-29 14:00:00,122.43,123.65,122.38,123.47,85473.0,122.193,123.4106,122.1431,123.231,85473.0
2024-07-29 14:30:00,123.59,125.67,123.48,125.56,102923.0,123.3507,125.4267,123.2409,125.3169,102923.0
2024-07-29 15:00:00,125.62,125.81,124.93,125.11,131688.0,125.3768,125.5664,124.6881,124.8678,131688.0
2024-07-29 15:30:00,125.13,126.08,124.81,125.66,307641.0,124.8877,125.8359,124.5684,125.4167,307641.0
2024-07-30 09:30:00,126.02,126.56,122.84,124.08,84924.0,125.776,126.315,122.6022,123.8398,84924.0
2024-07-30 10:00:00,124.08,124.42,122.62,122.79,52815.0,123.8398,124.1791,122.3826,122.5523,52815.0
2024-07-30 10:30:00,123.01,123.7,122.79,122.91,34478.0,122.7718,123.4605,122.5523,122.672,34478.0
2024-07-30 11:00:00,122.91,123.84,122.89,123.71,75973.0,122.672,123.6002,122.6521,123.4705,75973.0
2024-07-30 11:30:00,123.67,123.87,123.13,123.5,22734.0,123.4306,123.6302,122.8916,123.2609,22734.0
2024-07-30 12:00:00,123.68,123.75,123.14,123.61,14852.0,123.4405,123.5104,122.9016,123.3707,14852.0
2024-07-30 12:30:00,123.69,124.15,123.57,123.66,48221.0,123.4505,123.9096,123.3308,123.4206,48221.0
2024-07-30 13:00:00,123.66,124.54,123.5,124.37,32568.0,123.4206,124.2989,123.2609,124.1292,32568.0
2024-07-30 13:30:00,124.46,124.71,124.31,124.55,35798.0,124.219,124.4686,124.0693,124.3089,35798.0
2024-07-30 14:00:00,124.56,125.17,124.3,124.3,31965.0,124.3188,124.9277,124.0593,124.0593,31965.0
2024-07-30 14:30:00,124.28,125.35,124.19,125.33,52360.0,124.0394,125.1073,123.9496,125.0874,52360.0
2024-07-30 15:00:00,125.33,126.31,125.25,126.26,65670.0,125.0874,126.0655,125.0075,126.0156,65670.0
2024-07-30 15:30:00,126.22,127.7,126.19,127.16,298269.0,125.9756,127.4528,125.9457,126.9138,298269.0
2024-07-31 09:30:00,127.2,128.0,125.79,126.42,33397.0,126.9537,127.7522,125.5465,126.1752,33397.0
2024-07-31 10:00:00,126.39,127.97,126.07,127.97,27472.0,126.1453,127.7222,125.8259,127.7222,27472.0
2024-07-31 10:30:00,127.95,128.1,127.2,127.9,18506.0,127.7023,127.852,126.9537,127.6524,18506.0
2024-07-31 11:00:00,127.89,128.15,127.33,127.92,27856.0,127.6424,127.9019,127.0835,127.6723,27856.0
2024-07-31 11:30:00,127.92,127.99,127.31,127.54,16188.0,127.6723,127.7422,127.0635,127.2931,16188.0
2024-07-31 12:00:00,127.58,127.91,127.32,127.86,10645.0,127.333,127.6624,127.0735,127.6125,10645.0
2024-07-31 12:30:00,127.81,128.01,127.33,127.43,26567.0,127.5626,127.7622,127.0835,127.1833,26567.0
2024-07-31 13:00:00,127.43,127.65,127.22,127.42,9730.0,127.1833,127.4029,126.9737,127.1733,9730.0
2024-07-31 13:30:00,127.5,127.82,127.3,127.81,15776.0,127.2532,127.5725,127.0535,127.5626,15776.0
2024-07-31 14:00:00,127.66,127.85,127.11,127.21,18665.0,127.4128,127.6025,126.8639,126.9637,18665.0
2024-07-31 14:30:00,127.21,127.77,126.73,127.65,39232.0,126.9637,127.5226,126.4846,127.4029,39232.0
2024-07-31 15:00:00,127.73,127.74,125.24,125.4,38642.0,127.4827,127.4927,124.9975,125.1572,38642.0
2024-07-31 15:30:00,125.4,125.99,125.04,125.55,128687.0,125.1572,125.7461,124.7979,125.3069,128687.0
2024-08-01 09:30:00,126.43,127.86,124.83,124.83,32241.0,126.1852,127.6125,124.5883,124.5883,32241.0
2024-08-01 10:00:00,125.2,125.62,124.52,124.93,23475.0,124.9576,125.3768,124.2789,124.6881,23475.0
2024-08-01 10:30:00,124.93,125.58,124.67,124.88,31733.0,124.6881,125.3369,124.4286,124.6382,31733.0
2024-08-01 11:00:00,124.82,124.83,123.65,123.93,23540.0,124.5783,124.5883,123.4106,123.6901,23540.0
2024-08-01 11:30:00,124.04,124.11,123.02,123.35,41705.0,123.7999,123.8697,122.7818,123.1112,41705.0
2024-08-01 12:00:00,123.35,123.88,123.01,123.42,98912.0,123.1112,123.6402,122.7718,123.1811,98912.0
2024-08-01 12:30:00,123.47,124.04,123.3,124.04,21094.0,123.231,123.7999,123.0613,123.7999,21094.0
2024-08-01 13:00:00,123.91,124.62,123.91,124.17,13578.0,123.6701,124.3787,123.6701,123.9296,13578.0
2024-08-01 13:30:00,124.13,124.54,123.99,124.47,19008.0,123.8897,124.2989,123.7499,124.229,19008.0
2024-08-01 14:00:00,124.48,124.56,123.94,124.32,33464.0,124.239,124.3188,123.7,124.0793,33464.0
2024-08-01 14:30:00,124.29,124.41,123.59,123.6,32171.0,124.0494,124.1691,123.3507,123.3607,32171.0
2024-08-01 15:00:00,123.63,124.06,123.33,124.01,49770.0,123.3906,123.8198,123.0912,123.7699,49770.0
2024-08-01 15:30:00,124.02,125.05,123.95,125.03,209558.0,123.7799,124.8079,123.71,124.7879,209558.0
2024-08-02 09:30:00,124.05,124.93,121.76,122.2,77436.0,123.8098,124.6881,121.5243,121.9634,77436.0
2024-08-02 10:00:00,121.95,122.39,120.03,121.14,52580.0,121.7139,122.153,119.7976,120.9055,52580.0
2024-08-02 10:30:00,121.14,121.48,120.0,120.2,81821.0,120.9055,121.2448,119.7677,119.9673,81821.0
2024-08-02 11:00:00,120.3,120.76,118.75,119.09,59082.0,120.0671,120.5262,118.5201,118.8594,59082.0
2024-08-02 11:30:00,119.06,121.21,119.04,121.0,38318.0,118.8295,120.9753,118.8095,120.7657,38318.0
2024-08-02 12:00:00,121.33,122.82,121.23,122.7,24683.0,121.0951,122.5822,120.9953,122.4624,24683.0
2024-08-02 12:30:00,122.83,123.15,122.28,122.3,21430.0,122.5922,122.9116,122.0433,122.0632,21430.0
2024-08-02 13:00:00,122.31,122.69,122.25,122.64,15669.0,122.0732,122.4525,122.0133,122.4026,15669.0
2024-08-02 13:30:00,122.57,122.57,121.56,121.72,14837.0,122.3327,122.3327,121.3247,121.4843,14837.0
2024-08-02 14:00:00,121.61,122.19,121.56,122.19,15479.0,121.3746,121.9534,121.3247,121.9534,15479.0
2024-08-02 14:30:00,122.21,122.93,122.15,122.88,60150.0,121.9734,122.692,121.9135,122.6421,60150.0
2024-08-02 15:00:00,122.86,123.09,122.52,122.54,41746.0,122.6221,122.8517,122.2828,122.3028,41746.0
2024-08-02 15:30:00,122.52,123.31,122.44,123.26,111230.0,122.2828,123.0713,122.2029,123.0214,111230.0
2024-08-05 09:30:00,121.19,121.83,118.59,120.07,45662.0,120.9554,121.5941,118.3604,119.8375,45662.0
2024-08-05 10:00:00,121.0,121.36,119.22,119.42,49763.0,120.7657,121.125,118.9892,119.1888,49763.0
2024-08-05 10:30:00,119.63,120.26,119.36,119.65,43646.0,119.3984,120.0272,119.1289,119.4184,43646.0
2024-08-05 11:00:00,119.61,120.63,119.58,120.59,20690.0,119.3784,120.3965,119.3485,120.3565,20690.0
2024-08-05 11:30:00,120.66,121.55,120.46,120.65,24506.0,120.4264,121.3147,120.2268,120.4164,24506.0
2024-08-05 12:00:00,120.67,122.05,120.52,121.55,21978.0,120.4364,121.8137,120.2867,121.3147,21978.0
2024-08-05 12:30:00,121.46,121.77,120.79,121.1,23410.0,121.2248,121.5342,120.5561,120.8655,23410.0
2024-08-05 13:00:00,121.11,121.11,120.51,120.98,11445.0,120.8755,120.8755,120.2767,120.7458,11445.0
2024-08-05 13:30:00,120.98,121.07,120.63,120.77,11497.0,120.7458,120.8356,120.3965,120.5362,11497.0
2024-08-05 14:00:00,120.62,120.87,120.41,120.84,10862.0,120.3865,120.636,120.1769,120.606,10862.0
2024-08-05 14:30:00,120.78,120.99,120.56,120.56,24146.0,120.5462,120.7558,120.3266,120.3266,24146.0
2024-08-05 15:00:00,120.55,120.77,120.08,120.14,32740.0,120.3166,120.5362,119.8475,119.9074,32740.0
2024-08-05 15:30:00,120.22,120.31,119.28,120.21,114347.0,119.9872,120.0771,119.0491,119.9773,114347.0
2024-08-06 09:30:00,120.48,123.5,120.21,123.48,19981.0,120.2467,123.2609,119.9773,123.2409,19981.0
2024-08-06 10:00:00,123.5,123.55,122.53,122.81,15225.0,123.2609,123.3108,122.2928,122.5722,15225.0
2024-08-06 10:30:00,122.73,123.64,122.13,122.29,11779.0,122.4924,123.4006,121.8935,122.0532,11779.0
2024-08-06 11:00:00,122.34,122.73,121.94,122.01,8938.0,122.1031,122.4924,121.7039,121.7738,8938.0
2024-08-06 11:30:00,121.92,122.15,121.6,121.84,7412.0,121.684,121.9135,121.3646,121.6041,7412.0
2024-08-06 12:00:00,121.96,121.97,121.6,121.82,7901.0,121.7239,121.7339,121.3646,121.5841,7901.0
2024-08-06 12:30:00,121.83,122.07,121.4,121.66,16931.0,121.5941,121.8337,121.165,121.4245,16931.0
2024-08-06 13:00:00,121.71,121.79,121.46,121.68,5651.0,121.4744,121.5542,121.2248,121.4444,5651.0
2024-08-06 13:30:00,121.73,122.4,121.57,122.36,15855.0,121.4943,122.163,121.3346,122.1231,15855.0
2024-08-06 14:00:00,122.44,122.84,122.19,122.51,19429.0,122.2029,122.6022,121.9534,122.2728,19429.0
2024-08-06 14:30:00,122.52,122.59,121.99,121.99,18742.0,122.2828,122.3527,121.7538,121.7538,18742.0
2024-08-06 15:00:00,121.98,121.98,120.46,120.77,54295.0,121.7438,121.7438,120.2268,120.5362,54295.0
2024-08-06 15:30:00,120.82,120.82,119.79,119.8,66446.0,120.5861,120.5861,119.5581,119.5681,66446.0
2024-08-07 09:30:00,121.11,121.14,118.68,120.8,169455.0,120.8755,120.9055,118.4502,120.5661,169455.0
2024-08-07 10:00:00,120.82,120.88,118.03,118.12,112886.0,120.5861,120.646,117.8015,117.8913,112886.0
2024-08-07 10:30:00,118.11,119.59,118.11,119.47,44001.0,117.8813,119.3585,117.8813,119.2387,44001.0
2024-08-07 11:00:00,119.31,119.66,119.25,119.63,15119.0,119.079,119.4283,119.0191,119.3984,15119.0
2024-08-07 11:30:00,119.63,119.68,118.68,118.86,15537.0,119.3984,119.4483,118.4502,118.6299,15537.0
2024-08-07 12:00:00,118.92,119.65,118.83,119.51,16602.0,118.6898,119.4184,118.5999,119.2786,16602.0
2024-08-07 12:30:00,119.48,119.48,118.27,118.37,11738.0,119.2487,119.2487,118.041,118.1408,11738.0
2024-08-07 13:00:00,118.31,118.31,116.93,117.06,15890.0,118.0809,118.0809,116.7036,116.8334,15890.0
2024-08-07 13:30:00,117.03,117.34,116.47,116.84,21869.0,116.8034,117.1128,116.2445,116.6138,21869.0
2024-08-07 14:00:00,116.96,116.96,116.4,116.75,20454.0,116.7336,116.7336,116.1746,116.524,20454.0
2024-08-07 14:30:00,116.65,116.9,116.06,116.12,31563.0,116.4242,116.6737,115.8353,115.8952,31563.0
2024-08-07 15:00:00,116.13,116.72,116.12,116.31,38931.0,115.9052,116.494,115.8952,116.0848,38931.0
2024-08-07 15:30:00,116.31,116.38,115.31,115.73,133022.0,116.0848,116.1547,115.0868,115.5059,133022.0
2024-08-08 09:30:00,115.64,117.75,115.2,117.28,10655.0,115.4161,117.522,114.977,117.0529,10655.0
2024-08-08 10:00:00,117.34,117.75,116.86,117.63,35102.0,117.1128,117.522,116.6338,117.4023,35102.0
2024-08-08 10:30:00,117.55,118.16,117.31,118.16,9734.0,117.3224,117.9312,117.0829,117.9312,9734.0
2024-08-08 11:00:00,118.15,118.33,117.7,118.05,21697.0,117.9213,118.1009,117.4721,117.8214,21697.0
2024-08-08 11:30:00,118.15,118.28,118.08,118.11,4633.0,117.9213,118.051,117.8514,117.8813,4633.0
2024-08-08 12:00:00,118.2,118.26,117.89,118.1,4993.0,117.9712,118.031,117.6618,117.8714,4993.0
2024-08-08 12:30:00,118.11,118.11,117.72,117.94,5111.0,117.8813,117.8813,117.4921,117.7117,5111.0
2024-08-08 13:00:00,117.86,118.64,117.79,118.64,10165.0,117.6318,118.4103,117.562,118.4103,10165.0
2024-08-08 13:30:00,118.81,119.11,118.62,118.89,15124.0,118.58,118.8794,118.3903,118.6598,15124.0
2024-08-08 14:00:00,118.83,119.12,118.65,118.65,14215.0,118.5999,118.8894,118.4203,118.4203,14215.0
2024-08-08 14:30:00,118.69,118.87,118.62,118.63,11213.0,118.4602,118.6399,118.3903,118.4003,11213.0
2024-08-08 15:00:00,118.63,118.82,118.36,118.59,17673.0,118.4003,118.59,118.1308,118.3604,17673.0
2024-08-08 15:30:00,118.54,119.14,118.25,119.07,74386.0,118.3105,118.9093,118.0211,118.8395,74386.0
2024-08-09 09:30:00,118.73,119.09,118.16,118.43,13435.0,118.5001,118.8594,117.9312,118.2007,13435.0
2024-08-09 10:00:00,118.51,119.3,118.5,119.2,18869.0,118.2806,119.069,118.2706,118.9692,18869.0
2024-08-09 10:30:00,119.2,119.36,119.06,119.08,20919.0,118.9692,119.1289,118.8295,118.8495,20919.0
2024-08-09 11:00:00,119.11,119.3,118.7,118.7,15445.0,118.8794,119.069,118.4702,118.4702,15445.0
2024-08-09 11:30:00,118.68,118.74,117.75,117.84,12325.0,118.4502,118.5101,117.522,117.6119,12325.0
2024-08-09 12:00:00,117.96,118.31,117.85,118.02,6807.0,117.7316,118.0809,117.6218,117.7915,6807.0
2024-08-09 12:30:00,117.98,118.72,117.84,118.31,27864.0,117.7516,118.4902,117.6119,118.0809,27864.0
2024-08-09 13:00:00,118.41,119.02,118.34,119.02,5544.0,118.1808,118.7896,118.1109,118.7896,5544.0
2024-08-09 13:30:00,118.95,118.99,118.56,118.56,16882.0,118.7197,118.7596,118.3305,118.3305,16882.0
2024-08-09 14:00:00,118.51,118.52,118.24,118.25,6160.0,118.2806,118.2905,118.0111,118.0211,6160.0
2024-08-09 14:30:00,118.24,118.42,118.13,118.37,10576.0,118.0111,118.1907,117.9013,118.1408,10576.0
2024-08-09 15:00:00,118.41,118.48,118.14,118.42,13738.0,118.1808,118.2506,117.9113,118.1907,13738.0
2024-08-09 15:30:00,118.43,119.02,118.4,118.74,63133.0,118.2007,118.7896,118.1708,118.5101,63133.0
2024-08-12 09:30:00,118.75,118.75,117.24,117.51,10455.0,118.5201,118.5201,117.013,117.2825,10455.0
2024-08-12 10:00:00,117.65,117.72,116.96,117.32,5905.0,117.4222,117.4921,116.7336,117.0929,5905.0
2024-08-12 10:30:00,117.26,117.65,116.95,117.52,12847.0,117.033,117.4222,116.7236,117.2925,12847.0
2024-08-12 11:00:00,117.37,117.38,116.92,116.93,6959.0,117.1428,117.1527,116.6936,116.7036,6959.0
2024-08-12 11:30:00,116.78,117.1,116.62,117.1,8033.0,116.5539,116.8733,116.3942,116.8733,8033.0
2024-08-12 12:00:00,117.11,117.35,116.95,117.25,8212.0,116.8833,117.1228,116.7236,117.023,8212.0
2024-08-12 12:30:00,117.23,117.76,117.21,117.67,13718.0,117.003,117.532,116.9831,117.4422,13718.0
2024-08-12 13:00:00,117.67,118.02,117.57,117.98,23927.0,117.4422,117.7915,117.3424,117.7516,23927.0
2024-08-12 13:30:00,117.96,118.06,117.54,117.63,8153.0,117.7316,117.8314,117.3124,117.4023,8153.0
2024-08-12 14:00:00,117.54,117.79,117.53,117.74,14882.0,117.3124,117.562,117.3025,117.512,14882.0
2024-08-12 14:30:00,117.74,117.96,117.7,117.76,11899.0,117.512,117.7316,117.4721,117.532,11899.0
2024-08-12 15:00:00,117.8,118.15,117.0,117.91,39263.0,117.5719,117.9213,116.7735,117.6817,39263.0
2024-08-12 15:30:00,117.92,118.01,117.41,117.93,48589.0,117.6917,117.7815,117.1827,117.7017,48589.0
2024-08-13 09:30:00,118.3,119.14,117.67,118.65,15543.0,118.071,118.9093,117.4422,118.4203,15543.0
2024-08-13 10:00:00,118.45,118.69,117.95,118.41,10729.0,118.2207,118.4602,117.7216,118.1808,10729.0
2024-08-13 10:30:00,118.14,119.07,118.13,119.07,21369.0,117.9113,118.8395,117.9013,118.8395,21369.0
2024-08-13 11:00:00,119.01,119.09,118.55,118.84,10863.0,118.7796,118.8594,118.3205,118.6099,10863.0
2024-08-13 11:30:00,118.84,119.95,118.75,119.7,10025.0,118.6099,119.7178,118.5201,119.4683,10025.0
2024-08-13 12:00:00,119.69,119.99,119.31,119.31,11036.0,119.4583,119.7577,119.079,119.079,11036.0
2024-08-13 12:30:00,119.21,119.5,119.08,119.41,7035.0,118.9792,119.2686,118.8495,119.1788,7035.0
2024-08-13 13:00:00,119.43,119.43,119.0,119.21,10651.0,119.1988,119.1988,118.7696,118.9792,10651.0
2024-08-13 13:30:00,119.22,119.22,118.79,119.06,10290.0,118.9892,118.9892,118.56,118.8295,10290.0
2024-08-13 14:00:00,119.14,119.23,118.73,118.86,12461.0,118.9093,118.9992,118.5001,118.6299,12461.0
2024-08-13 14:30:00,118.89,119.04,118.6,118.83,20789.0,118.6598,118.8095,118.3704,118.5999,20789.0
2024-08-13 15:00:00,118.79,118.97,118.67,118.95,13373.0,118.56,118.7397,118.4402,118.7197,13373.0
2024-08-13 15:30:00,118.96,119.25,118.69,118.96,90909.0,118.7297,119.0191,118.4602,118.7297,90909.0
2024-08-14 09:30:00,119.44,119.47,118.17,118.32,8982.0,119.2088,119.2387,117.9412,118.0909,8982.0
2024-08-14 10:00:00,118.34,118.46,117.64,118.35,24196.0,118.1109,118.2307,117.4122,118.1209,24196.0
2024-08-14 10:30:00,118.32,118.32,117.32,117.62,12730.0,118.0909,118.0909,117.0929,117.3923,12730.0
2024-08-14 11:00:00,117.49,117.54,116.95,117.12,16078.0,117.2625,117.3124,116.7236,116.8932,16078.0
2024-08-14 11:30:00,117.13,117.36,116.96,117.25,11890.0,116.9032,117.1328,116.7336,117.023,11890.0
2024-08-14 12:00:00,117.25,117.47,117.1,117.39,11972.0,117.023,117.2426,116.8733,117.1627,11972.0
2024-08-14 12:30:00,117.28,117.7,117.04,117.33,8885.0,117.0529,117.4721,116.8134,117.1028,8885.0
2024-08-14 13:00:00,117.33,117.65,117.25,117.65,8127.0,117.1028,117.4222,117.023,117.4222,8127.0
2024-08-14 13:30:00,117.49,117.8,117.48,117.73,5132.0,117.2625,117.5719,117.2526,117.5021,5132.0
2024-08-14 14:00:00,117.67,117.69,117.49,117.6,7464.0,117.4422,117.4621,117.2625,117.3723,7464.0
2024-08-14 14:30:00,117.63,117.83,117.61,117.82,7382.0,117.4023,117.6019,117.3823,117.5919,7382.0
2024-08-14 15:00:00,117.82,117.82,117.47,117.47,9388.0,117.5919,117.5919,117.2426,117.2426,9388.0
2024-08-14 15:30:00,117.46,117.62,117.33,117.43,54206.0,117.2326,117.3923,117.1028,117.2026,54206.0
2024-08-15 09:30:00,118.25,119.06,117.93,118.08,13416.0,118.0211,118.8295,117.7017,117.8514,13416.0
2024-08-15 10:00:00,118.09,118.55,117.77,118.55,21347.0,117.8614,118.3205,117.542,118.3205,21347.0
2024-08-15 10:30:00,118.5,118.99,118.1,118.92,12603.0,118.2706,118.7596,117.8714,118.6898,12603.0
2024-08-15 11:00:00,119.08,119.48,119.0,119.27,11865.0,118.8495,119.2487,118.7696,119.0391,11865.0
2024-08-15 11:30:00,119.31,119.37,118.86,118.94,3363.0,119.079,119.1389,118.6299,118.7097,3363.0
2024-08-15 12:00:00,119.07,119.42,119.06,119.17,10453.0,118.8395,119.1888,118.8295,118.9393,10453.0
2024-08-15 12:30:00,119.23,119.3,118.95,119.3,5277.0,118.9992,119.069,118.7197,119.069,5277.0
2024-08-15 13:00:00,119.25,119.6,119.06,119.6,14590.0,119.0191,119.3684,118.8295,119.3684,14590.0
2024-08-15 13:30:00,119.74,119.86,119.42,119.59,27793.0,119.5082,119.6279,119.1888,119.3585,27793.0
2024-08-15 14:00:00,119.67,119.96,119.67,119.96,24930.0,119.4383,119.7278,119.4383,119.7278,24930.0
2024-08-15 14:30:00,120.0,120.28,119.91,120.2,17035.0,119.7677,120.0471,119.6778,119.9673,17035.0
2024-08-15 15:00:00,120.14,120.37,119.99,120.12,15394.0,119.9074,120.137,119.7577,119.8874,15394.0
2024-08-15 15:30:00,120.12,120.4,119.0,120.09,65775.0,119.8874,120.1669,118.7696,119.8575,65775.0
2024-08-16 09:30:00,119.53,120.99,119.39,120.21,39419.0,119.2986,120.7558,119.1589,119.9773,39419.0
2024-08-16 10:00:00,120.32,120.41,119.59,119.98,23939.0,120.0871,120.1769,119.3585,119.7477,23939.0
2024-08-16 10:30:00,119.84,119.98,119.02,119.05,13576.0,119.608,119.7477,118.7896,118.8195,13576.0
2024-08-16 11:00:00,119.07,119.7,119.03,119.7,24539.0,118.8395,119.4683,118.7996,119.4683,24539.0
2024-08-16 11:30:00,119.75,120.21,119.55,120.02,17932.0,119.5182,119.9773,119.3185,119.7876,17932.0
2024-08-16 12:00:00,119.92,119.92,119.26,119.37,10438.0,119.6878,119.6878,119.0291,119.1389,10438.0
2024-08-16 12:30:00,119.23,119.43,119.23,119.33,17599.0,118.9992,119.1988,118.9992,119.099,17599.0
2024-08-16 13:00:00,119.39,119.71,119.23,119.71,8737.0,119.1589,119.4782,118.9992,119.4782,8737.0
2024-08-16 13:30:00,119.71,119.88,119.34,119.52,9263.0,119.4782,119.6479,119.109,119.2886,9263.0
2024-08-16 14:00:00,119.49,119.6,119.18,119.18,16608.0,119.2587,119.3684,118.9493,118.9493,16608.0
2024-08-16 14:30:00,119.32,119.82,119.27,119.76,9022.0,119.089,119.588,119.0391,119.5281,9022.0
2024-08-16 15:00:00,119.7,119.93,119.54,119.66,12919.0,119.4683,119.6978,119.3086,119.4283,12919.0
2024-08-16 15:30:00,119.71,119.79,119.4,119.67,68110.0,119.4782,119.5581,119.1688,119.4383,68110.0
2024-08-19 09:30:00,119.91,120.56,119.3,119.71,63878.0,119.6778,120.3266,119.069,119.4782,63878.0
2024-08-19 10:00:00,119.84,120.2,119.41,120.06,50541.0,119.608,119.9673,119.1788,119.8276,50541.0
2024-08-19 10:30:00,120.16,120.34,119.99,120.07,7353.0,119.9274,120.107,119.7577,119.8375,7353.0
2024-08-19 11:00:00,120.08,120.63,119.99,120.53,5857.0,119.8475,120.3965,119.7577,120.2966,5857.0
2024-08-19 11:30:00,120.51,120.72,120.34,120.42,5760.0,120.2767,120.4863,120.107,120.1869,5760.0
2024-08-19 12:00:00,120.35,120.49,120.24,120.31,3956.0,120.117,120.2567,120.0072,120.0771,3956.0
2024-08-19 12:30:00,120.2,120.29,120.15,120.29,6933.0,119.9673,120.0571,119.9174,120.0571,6933.0
2024-08-19 13:00:00,120.22,120.45,120.2,120.26,4648.0,119.9872,120.2168,119.9673,120.0272,4648.0
2024-08-19 13:30:00,120.23,120.56,120.08,120.52,12762.0,119.9972,120.3266,119.8475,120.2867,12762.0
2024-08-19 14:00:00,120.57,120.64,120.46,120.56,7160.0,120.3366,120.4064,120.2268,120.3266,7160.0
2024-08-19 14:30:00,120.51,120.78,120.51,120.61,5306.0,120.2767,120.5462,120.2767,120.3765,5306.0
2024-08-19 15:00:00,120.6,120.65,120.49,120.6,8536.0,120.3665,120.4164,120.2567,120.3665,8536.0
2024-08-19 15:30:00,120.54,120.7,120.0,120.22,69207.0,120.3066,120.4663,119.7677,119.9872,69207.0
2024-08-20 09:30:00,120.34,121.26,120.34,120.65,11156.0,120.107,121.0252,120.107,120.4164,11156.0
2024-08-20 10:00:00,120.64,120.66,120.21,120.32,6279.0,120.4064,120.4264,119.9773,120.0871,6279.0
2024-08-20 10:30:00,120.21,120.45,119.97,120.34,11297.0,119.9773,120.2168,119.7377,120.107,11297.0
2024-08-20 11:00:00,120.25,120.55,120.11,120.28,7497.0,120.0172,120.3166,119.8775,120.0471,7497.0
2024-08-20 11:30:00,120.19,120.32,119.99,120.31,11011.0,119.9573,120.0871,119.7577,120.0771,11011.0
2024-08-20 12:00:00,120.31,120.38,120.11,120.11,25197.0,120.0771,120.1469,119.8775,119.8775,25197.0
2024-08-20 12:30:00,120.1,120.15,119.98,120.04,15379.0,119.8675,119.9174,119.7477,119.8076,15379.0
2024-08-20 13:00:00,119.98,120.22,119.85,120.08,13328.0,119.7477,119.9872,119.618,119.8475,13328.0
2024-08-20 13:30:00,120.07,120.09,119.82,119.92,12380.0,119.8375,119.8575,119.588,119.6878,12380.0
2024-08-20 14:00:00,119.99,120.34,119.92,120.34,12693.0,119.7577,120.107,119.6878,120.107,12693.0
2024-08-20 14:30:00,120.34,120.52,120.32,120.32,18297.0,120.107,120.2867,120.0871,120.0871,18297.0
2024-08-20 15:00:00,120.27,120.3,120.15,120.15,17136.0,120.0372,120.0671,119.9174,119.9174,17136.0
2024-08-20 15:30:00,120.12,120.13,119.43,119.46,86506.0,119.8874,119.8974,119.1988,119.2287,86506.0
2024-08-21 09:30:00,120.43,120.44,119.43,119.47,11606.0,120.1968,120.2068,119.1988,119.2387,11606.0
2024-08-21 10:00:00,119.49,120.0,119.24,120.0,6925.0,119.2587,119.7677,119.0091,119.7677,6925.0
2024-08-21 10:30:00,120.03,120.03,119.47,119.58,12384.0,119.7976,119.7976,119.2387,119.3485,12384.0
2024-08-21 11:00:00,119.74,120.24,119.74,120.14,3866.0,119.5082,120.0072,119.5082,119.9074,3866.0
2024-08-21 11:30:00,120.21,120.24,119.91,119.91,14617.0,119.9773,120.0072,119.6778,119.6778,14617.0
2024-08-21 12:00:00,119.75,120.1,119.75,120.04,2155.0,119.5182,119.8675,119.5182,119.8076,2155.0
2024-08-21 12:30:00,120.0,120.23,119.92,120.23,8319.0,119.7677,119.9972,119.6878,119.9972,8319.0
2024-08-21 13:00:00,120.21,120.32,120.07,120.32,6553.0,119.9773,120.0871,119.8375,120.0871,6553.0
2024-08-21 13:30:00,120.34,120.69,120.34,120.69,12843.0,120.107,120.4563,120.107,120.4563,12843.0
2024-08-21 14:00:00,120.67,120.79,120.63,120.78,9446.0,120.4364,120.5561,120.3965,120.5462,9446.0
2024-08-21 14:30:00,120.81,120.91,120.45,120.48,11527.0,120.5761,120.6759,120.2168,120.2467,11527.0
2024-08-21 15:00:00,120.41,120.41,119.93,120.2,29703.0,120.1769,120.1769,119.6978,119.9673,29703.0
2024-08-21 15:30:00,120.2,120.81,120.09,120.78,64161.0,119.9673,120.5761,119.8575,120.5462,64161.0
2024-08-22 09:30:00,121.07,121.35,120.11,120.46,12592.0,120.8356,121.1151,119.8775,120.2268,12592.0
2024-08-22 10:00:00,120.17,120.17,119.35,119.58,16895.0,119.9373,119.9373,119.1189,119.3485,16895.0
2024-08-22 10:30:00,119.66,120.09,119.46,120.0,12853.0,119.4283,119.8575,119.2287,119.7677,12853.0
2024-08-22 11:00:00,120.0,120.27,119.74,120.04,22536.0,119.7677,120.0372,119.5082,119.8076,22536.0
2024-08-22 11:30:00,120.1,120.51,120.08,120.21,30688.0,119.8675,120.2767,119.8475,119.9773,30688.0
2024-08-22 12:00:00,120.13,120.4,119.93,120.28,8580.0,119.8974,120.1669,119.6978,120.0471,8580.0
2024-08-22 12:30:00,120.28,120.33,119.87,119.87,16884.0,120.0471,120.097,119.6379,119.6379,16884.0
2024-08-22 13:00:00,119.83,119.83,119.53,119.73,3089.0,119.598,119.598,119.2986,119.4982,3089.0
2024-08-22 13:30:00,119.72,119.79,119.27,119.31,8380.0,119.4882,119.5581,119.0391,119.079,8380.0
2024-08-22 14:00:00,119.3,119.52,119.25,119.52,4691.0,119.069,119.2886,119.0191,119.2886,4691.0
2024-08-22 14:30:00,119.48,119.68,119.34,119.34,9748.0,119.2487,119.4483,119.109,119.109,9748.0
2024-08-22 15:00:00,119.44,119.82,119.44,119.63,8275.0,119.2088,119.588,119.2088,119.3984,8275.0
2024-08-22 15:30:00,119.63,119.72,119.0,119.43,45040.0,119.3984,119.4882,118.7696,119.1988,45040.0
2024-08-23 09:30:00,120.41,120.49,119.01,119.16,11261.0,120.1769,120.2567,118.7796,118.9293,11261.0
2024-08-23 10:00:00,119.41,120.63,119.4,120.59,19410.0,119.1788,120.3965,119.1688,120.3565,19410.0
2024-08-23 10:30:00,120.41,120.79,119.87,120.78,72780.0,120.1769,120.5561,119.6379,120.5462,72780.0
2024-08-23 11:00:00,120.77,121.86,120.74,121.42,51214.0,120.5362,121.6241,120.5062,121.1849,51214.0
2024-08-23 11:30:00,121.38,121.42,120.42,120.43,32263.0,121.145,121.1849,120.1869,120.1968,32263.0
2024-08-23 12:00:00,120.42,120.54,120.22,120.24,7240.0,120.1869,120.3066,119.9872,120.0072,7240.0
2024-08-23 12:30:00,120.31,120.44,119.97,120.39,9063.0,120.0771,120.2068,119.7377,120.1569,9063.0
2024-08-23 13:00:00,120.47,120.58,120.31,120.51,4156.0,120.2368,120.3466,120.0771,120.2767,4156.0
2024-08-23 13:30:00,120.7,120.98,120.54,120.9,7132.0,120.4663,120.7458,120.3066,120.6659,7132.0
2024-08-23 14:00:00,120.81,120.94,120.69,120.89,7337.0,120.5761,120.7059,120.4563,120.656,7337.0
2024-08-23 14:30:00,120.88,120.95,120.79,120.86,13663.0,120.646,120.7158,120.5561,120.626,13663.0
2024-08-23 15:00:00,120.86,121.25,120.8,121.18,22488.0,120.626,121.0153,120.5661,120.9454,22488.0
2024-08-23 15:30:00,121.19,121.37,120.77,121.23,74248.0,120.9554,121.135,120.5362,120.9953,74248.0
2024-08-26 09:30:00,121.67,122.13,120.79,121.57,100504.0,121.4344,121.8935,120.5561,121.3346,100504.0
2024-08-26 10:00:00,121.6,121.99,121.42,121.75,13842.0,121.3646,121.7538,121.1849,121.5143,13842.0
2024-08-26 10:30:00,121.68,122.02,121.59,121.59,8238.0,121.4444,121.7838,121.3546,121.3546,8238.0
2024-08-26 11:00:00,121.51,121.53,120.89,121.1,6863.0,121.2747,121.2947,120.656,120.8655,6863.0
2024-08-26 11:30:00,121.0,121.07,120.84,121.07,4965.0,120.7657,120.8356,120.606,120.8356,4965.0
2024-08-26 12:00:00,121.04,121.22,121.01,121.17,4771.0,120.8057,120.9853,120.7757,120.9354,4771.0
2024-08-26 12:30:00,121.13,121.45,121.0,121.45,5189.0,120.8955,121.2149,120.7657,121.2149,5189.0
2024-08-26 13:00:00,121.5,121.61,121.3,121.46,6192.0,121.2648,121.3746,121.0652,121.2248,6192.0
2024-08-26 13:30:00,121.37,121.53,120.81,120.9,5218.0,121.135,121.2947,120.5761,120.6659,5218.0
2024-08-26 14:00:00,120.93,121.15,120.86,121.13,4921.0,120.6959,120.9154,120.626,120.8955,4921.0
2024-08-26 14:30:00,121.04,121.25,120.9,121.18,6982.0,120.8057,121.0153,120.6659,120.9454,6982.0
2024-08-26 15:00:00,121.17,121.32,121.02,121.22,9127.0,120.9354,121.0851,120.7857,120.9853,9127.0
2024-08-26 15:30:00,121.22,121.29,120.87,121.25,50517.0,120.9853,121.0552,120.636,121.0153,50517.0
2024-08-27 09:30:00,121.06,121.61,120.4,120.76,14287.0,120.8256,121.3746,120.1669,120.5262,14287.0
2024-08-27 10:00:00,120.83,121.18,120.59,121.09,3353.0,120.5961,120.9454,120.3565,120.8556,3353.0
2024-08-27 10:30:00,121.18,121.3,121.02,121.23,8642.0,120.9454,121.0652,120.7857,120.9953,8642.0
2024-08-27 11:00:00,121.22,121.3,121.02,121.03,8798.0,120.9853,121.0652,120.7857,120.7957,8798.0
2024-08-27 11:30:00,120.95,120.97,120.76,120.89,5189.0,120.7158,120.7358,120.5262,120.656,5189.0
2024-08-27 12:00:00,120.87,120.87,120.51,120.57,24801.0,120.636,120.636,120.2767,120.3366,24801.0
2024-08-27 12:30:00,120.61,120.61,120.26,120.3,11888.0,120.3765,120.3765,120.0272,120.0671,11888.0
2024-08-27 13:00:00,120.28,120.97,120.27,120.97,8598.0,120.0471,120.7358,120.0372,120.7358,8598.0
2024-08-27 13:30:00,120.88,121.46,120.88,121.21,17752.0,120.646,121.2248,120.646,120.9753,17752.0
2024-08-27 14:00:00,121.2,121.37,121.13,121.31,14276.0,120.9653,121.135,120.8955,121.0751,14276.0
2024-08-27 14:30:00,121.25,121.28,121.12,121.17,10018.0,121.0153,121.0452,120.8855,120.9354,10018.0
2024-08-27 15:00:00,121.13,121.58,121.11,121.51,19727.0,120.8955,121.3446,120.8755,121.2747,19727.0
2024-08-27 15:30:00,121.5,122.54,121.48,122.43,107972.0,121.2648,122.3028,121.2448,122.193,107972.0
2024-08-28 09:30:00,121.62,123.41,121.62,122.48,27828.0,121.3845,123.1711,121.3845,122.2429,27828.0
2024-08-28 10:00:00,122.59,123.25,122.31,122.95,25161.0,122.3527,123.0114,122.0732,122.712,25161.0
2024-08-28 10:30:00,122.98,123.12,122.55,122.77,18610.0,122.7419,122.8816,122.3127,122.5323,18610.0
2024-08-28 11:00:00,122.8,122.87,122.49,122.61,24139.0,122.5623,122.6321,122.2529,122.3726,24139.0
2024-08-28 11:30:00,122.6,122.6,122.29,122.47,8558.0,122.3626,122.3626,122.0532,122.2329,8558.0
2024-08-28 12:00:00,122.37,122.37,121.66,121.7,13751.0,122.1331,122.1331,121.4245,121.4644,13751.0
2024-08-28 12:30:00,121.66,122.04,121.65,121.95,11413.0,121.4245,121.8037,121.4145,121.7139,11413.0
2024-08-28 13:00:00,121.9,121.99,121.53,121.62,14471.0,121.664,121.7538,121.2947,121.3845,14471.0
2024-08-28 13:30:00,121.67,121.75,120.91,120.97,22565.0,121.4344,121.5143,120.6759,120.7358,22565.0
2024-08-28 14:00:00,121.0,121.23,120.82,121.1,17705.0,120.7657,120.9953,120.5861,120.8655,17705.0
2024-08-28 14:30:00,121.08,121.44,121.04,121.43,11980.0,120.8456,121.2049,120.8057,121.1949,11980.0
2024-08-28 15:00:00,121.49,121.66,121.37,121.64,22463.0,121.2548,121.4245,121.135,121.4045,22463.0
2024-08-28 15:30:00,121.63,121.75,121.21,121.34,78702.0,121.3945,121.5143,120.9753,121.1051,78702.0
2024-08-29 09:30:00,122.01,122.1,120.74,121.13,40752.0,121.7738,121.8636,120.5062,120.8955,40752.0
2024-08-29 10:00:00,121.2,122.33,121.19,122.33,16161.0,120.9653,122.0932,120.9554,122.0932,16161.0
2024-08-29 10:30:00,122.35,122.46,121.92,122.37,7889.0,122.1131,122.2229,121.684,122.1331,7889.0
2024-08-29 11:00:00,122.37,122.57,121.9,121.97,13167.0,122.1331,122.3327,121.664,121.7339,13167.0
2024-08-29 11:30:00,122.02,122.11,121.87,121.99,3919.0,121.7838,121.8736,121.6341,121.7538,3919.0
2024-08-29 12:00:00,121.98,122.38,121.92,122.38,5482.0,121.7438,122.1431,121.684,122.1431,5482.0
2024-08-29 12:30:00,122.37,122.64,122.35,122.62,9190.0,122.1331,122.4026,122.1131,122.3826,9190.0
2024-08-29 13:00:00,122.54,122.63,122.2,122.63,6254.0,122.3028,122.3926,121.9634,122.3926,6254.0
2024-08-29 13:30:00,122.65,122.97,122.63,122.84,7359.0,122.4125,122.7319,122.3926,122.6022,7359.0
2024-08-29 14:00:00,122.8,122.8,122.59,122.6,8051.0,122.5623,122.5623,122.3527,122.3626,8051.0
2024-08-29 14:30:00,122.61,122.79,122.28,122.28,12558.0,122.3726,122.5523,122.0433,122.0433,12558.0
2024-08-29 15:00:00,122.28,122.42,122.09,122.31,12512.0,122.0433,122.183,121.8536,122.0732,12512.0
2024-08-29 15:30:00,122.33,122.41,121.66,122.13,54311.0,122.0932,122.173,121.4245,121.8935,54311.0
2024-08-30 09:30:00,122.56,123.24,121.86,122.26,15947.0,122.3227,123.0014,121.6241,122.0233,15947.0
2024-08-30 10:00:00,122.37,122.56,122.05,122.41,10247.0,122.1331,122.3227,121.8137,122.173,10247.0
2024-08-30 10:30:00,122.41,122.41,121.94,122.25,51609.0,122.173,122.173,121.7039,122.0133,51609.0
2024-08-30 11:00:00,122.12,122.3,121.42,121.44,22558.0,121.8836,122.0632,121.1849,121.2049,22558.0
2024-08-30 11:30:00,121.33,121.33,120.74,121.09,4419.0,121.0951,121.0951,120.5062,120.8556,4419.0
2024-08-30 12:00:00,121.0,121.32,120.86,120.87,7025.0,120.7657,121.0851,120.626,120.636,7025.0
2024-08-30 12:30:00,120.83,121.12,120.77,121.12,14116.0,120.5961,120.8855,120.5362,120.8855,14116.0
2024-08-30 13:00:00,121.12,121.14,120.93,120.98,3905.0,120.8855,120.9055,120.6959,120.7458,3905.0
2024-08-30 13:30:00,120.93,120.99,120.78,120.98,16343.0,120.6959,120.7558,120.5462,120.7458,16343.0
2024-08-30 14:00:00,120.93,121.66,120.93,121.37,18743.0,120.6959,121.4245,120.6959,121.135,18743.0
2024-08-30 14:30:00,121.41,121.62,121.17,121.36,8500.0,121.1749,121.3845,120.9354,121.125,8500.0
2024-08-30 15:00:00,121.36,121.84,121.34,121.81,11345.0,121.125,121.6041,121.1051,121.5742,11345.0
2024-08-30 15:30:00,121.8,122.74,121.79,122.53,90914.0,121.5642,122.5024,121.5542,122.2928,90914.0
2024-09-03 09:30:00,121.51,122.81,121.18,121.82,17463.0,121.2747,122.5722,120.9454,121.5841,17463.0
2024-09-03 10:00:00,122.03,122.03,121.13,121.45,15562.0,121.7937,121.7937,120.8955,121.2149,15562.0
2024-09-03 10:30:00,121.37,121.76,121.33,121.5,9194.0,121.135,121.5243,121.0951,121.2648,9194.0
2024-09-03 11:00:00,121.57,121.77,121.26,121.35,18122.0,121.3346,121.5342,121.0252,121.1151,18122.0
2024-09-03 11:30:00,121.35,121.43,120.7,120.7,10467.0,121.1151,121.1949,120.4663,120.4663,10467.0
2024-09-03 12:00:00,120.63,120.66,120.1,120.16,18332.0,120.3965,120.4264,119.8675,119.9274,18332.0
2024-09-03 12:30:00,120.09,120.23,119.74,119.78,24870.0,119.8575,119.9972,119.5082,119.5481,24870.0
2024-09-03 13:00:00,119.84,120.06,119.79,119.99,7996.0,119.608,119.8276,119.5581,119.7577,7996.0
2024-09-03 13:30:00,120.0,120.06,119.7,119.77,13735.0,119.7677,119.8276,119.4683,119.5381,13735.0
2024-09-03 14:00:00,119.7,120.16,119.53,120.02,11568.0,119.4683,119.9274,119.2986,119.7876,11568.0
2024-09-03 14:30:00,120.05,120.08,119.69,119.74,11172.0,119.8176,119.8475,119.4583,119.5082,11172.0
2024-09-03 15:00:00,119.66,119.67,119.32,119.33,10221.0,119.4283,119.4383,119.089,119.099,10221.0
2024-09-03 15:30:00,119.37,119.75,118.94,119.67,74488.0,119.1389,119.5182,118.7097,119.4383,74488.0
2024-09-04 09:30:00,119.41,119.81,118.24,119.75,14700.0,119.1788,119.578,118.0111,119.5182,14700.0
2024-09-04 10:00:00,119.62,119.78,119.07,119.41,27199.0,119.3884,119.5481,118.8395,119.1788,27199.0
2024-09-04 10:30:00,119.18,119.34,118.94,119.15,20002.0,118.9493,119.109,118.7097,118.9193,20002.0
2024-09-04 11:00:00,119.11,119.25,118.38,118.41,14733.0,118.8794,119.0191,118.1508,118.1808,14733.0
2024-09-04 11:30:00,118.35,118.41,117.9,117.93,13430.0,118.1209,118.1808,117.6717,117.7017,13430.0
2024-09-04 12:00:00,117.87,117.87,117.36,117.61,29374.0,117.6418,117.6418,117.1328,117.3823,29374.0
2024-09-04 12:30:00,117.61,118.26,117.6,118.06,26031.0,117.3823,118.031,117.3723,117.8314,26031.0
2024-09-04 13:00:00,118.06,118.65,118.02,118.26,14793.0,117.8314,118.4203,117.7915,118.031,14793.0
2024-09-04 13:30:00,118.17,118.22,117.76,118.07,7778.0,117.9412,117.9911,117.532,117.8414,7778.0
2024-09-04 14:00:00,118.0,118.05,117.7,117.92,13591.0,117.7715,117.8214,117.4721,117.6917,13591.0
2024-09-04 14:30:00,117.88,118.02,117.7,117.83,12903.0,117.6518,117.7915,117.4721,117.6019,12903.0
2024-09-04 15:00:00,117.78,117.9,117.5,117.83,19720.0,117.552,117.6717,117.2725,117.6019,19720.0
2024-09-04 15:30:00,117.79,117.92,117.41,117.6,86735.0,117.562,117.6917,117.1827,117.3723,86735.0
2024-09-05 09:30:00,117.65,117.65,116.48,116.72,8002.0,117.4222,117.4222,116.2545,116.494,8002.0
2024-09-05 10:00:00,116.98,117.72,116.72,116.72,21646.0,116.7535,117.4921,116.494,116.494,21646.0
2024-09-05 10:30:00,116.89,117.15,116.43,116.44,10985.0,116.6637,116.9232,116.2046,116.2146,10985.0
2024-09-05 11:00:00,116.37,116.59,116.23,116.43,11741.0,116.1447,116.3643,116.005,116.2046,11741.0
2024-09-05 11:30:00,116.36,116.68,116.36,116.53,15417.0,116.1347,116.4541,116.1347,116.3044,15417.0
2024-09-05 12:00:00,116.55,117.35,116.53,117.16,10470.0,116.3244,117.1228,116.3044,116.9332,10470.0
2024-09-05 12:30:00,117.31,117.46,117.22,117.46,5353.0,117.0829,117.2326,116.9931,117.2326,5353.0
2024-09-05 13:00:00,117.38,117.44,117.17,117.3,21519.0,117.1527,117.2126,116.9432,117.0729,21519.0
2024-09-05 13:30:00,117.31,117.76,117.31,117.72,19412.0,117.0829,117.532,117.0829,117.4921,19412.0
2024-09-05 14:00:00,117.75,117.76,117.35,117.44,11395.0,117.522,117.532,117.1228,117.2126,11395.0
2024-09-05 14:30:00,117.44,117.72,117.39,117.57,14393.0,117.2126,117.4921,117.1627,117.3424,14393.0
2024-09-05 15:00:00,117.56,117.63,117.13,117.32,16177.0,117.3324,117.4023,116.9032,117.0929,16177.0
2024-09-05 15:30:00,117.24,117.59,116.77,117.12,113928.0,117.013,117.3623,116.5439,116.8932,113928.0
2024-09-06 09:30:00,117.12,118.82,117.12,118.23,15523.0,116.8932,118.59,116.8932,118.0011,15523.0
2024-09-06 10:00:00,118.34,118.52,117.1,117.11,17703.0,118.1109,118.2905,116.8733,116.8833,17703.0
2024-09-06 10:30:00,117.09,117.3,116.72,116.91,7449.0,116.8633,117.0729,116.494,116.6837,7449.0
2024-09-06 11:00:00,116.98,117.91,116.58,116.84,9901.0,116.7535,117.6817,116.3543,116.6138,9901.0
2024-09-06 11:30:00,116.65,116.86,116.35,116.35,13130.0,116.4242,116.6338,116.1247,116.1247,13130.0
2024-09-06 12:00:00,116.35,116.44,115.92,115.92,14516.0,116.1247,116.2146,115.6956,115.6956,14516.0
2024-09-06 12:30:00,115.9,116.11,115.69,115.74,9851.0,115.6756,115.8852,115.466,115.5159,9851.0
2024-09-06 13:00:00,115.71,115.94,115.53,115.67,26959.0,115.486,115.7155,115.3063,115.4461,26959.0
2024-09-06 13:30:00,115.65,115.83,115.34,115.51,45152.0,115.4261,115.6057,115.1167,115.2864,45152.0
2024-09-06 14:00:00,115.5,115.57,115.1,115.26,23516.0,115.2764,115.3462,114.8772,115.0369,23516.0
2024-09-06 14:30:00,115.21,115.52,114.92,115.45,25853.0,114.9869,115.2963,114.6975,115.2265,25853.0
2024-09-06 15:00:00,115.54,115.77,115.27,115.3,19593.0,115.3163,115.5459,115.0468,115.0768,19593.0
2024-09-06 15:30:00,115.23,115.57,115.03,115.42,96496.0,115.0069,115.3462,114.8073,115.1965,96496.0
2024-09-09 09:30:00,116.31,118.39,116.22,118.33,43695.0,116.0848,118.1608,115.995,118.1009,43695.0
2024-09-09 10:00:00,118.44,118.91,118.31,118.52,22287.0,118.2107,118.6798,118.0809,118.2905,22287.0
2024-09-09 10:30:00,118.6,118.66,118.12,118.39,16309.0,118.3704,118.4303,117.8913,118.1608,16309.0
2024-09-09 11:00:00,118.39,118.55,117.99,118.19,15013.0,118.1608,118.3205,117.7616,117.9612,15013.0
2024-09-09 11:30:00,118.2,118.74,118.14,118.54,31440.0,117.9712,118.5101,117.9113,118.3105,31440.0
2024-09-09 12:00:00,118.5,118.84,118.5,118.81,31857.0,118.2706,118.6099,118.2706,118.58,31857.0
2024-09-09 12:30:00,118.81,119.19,118.79,118.99,12872.0,118.58,118.9592,118.56,118.7596,12872.0
2024-09-09 13:00:00,118.93,119.0,118.55,118.74,11772.0,118.6997,118.7696,118.3205,118.5101,11772.0
2024-09-09 13:30:00,118.69,118.82,118.28,118.29,9851.0,118.4602,118.59,118.051,118.061,9851.0
2024-09-09 14:00:00,118.34,118.66,118.23,118.5,16278.0,118.1109,118.4303,118.0011,118.2706,16278.0
2024-09-09 14:30:00,118.55,118.58,118.19,118.34,11836.0,118.3205,118.3504,117.9612,118.1109,11836.0
2024-09-09 15:00:00,118.29,118.38,117.99,118.19,33548.0,118.061,118.1508,117.7616,117.9612,33548.0
2024-09-09 15:30:00,118.13,118.86,118.07,118.67,103710.0,117.9013,118.6299,117.8414,118.4402,103710.0
2024-09-10 09:30:00,118.4,119.05,117.55,118.34,15761.0,118.1708,118.8195,117.3224,118.1109,15761.0
2024-09-10 10:00:00,118.34,118.34,117.34,118.25,8467.0,118.1109,118.1109,117.1128,118.0211,8467.0
2024-09-10 10:30:00,118.2,119.38,118.06,119.38,14500.0,117.9712,119.1489,117.8314,119.1489,14500.0
2024-09-10 11:00:00,119.38,120.13,118.93,120.1,22535.0,119.1489,119.8974,118.6997,119.8675,22535.0
2024-09-10 11:30:00,119.97,119.97,118.55,118.59,30044.0,119.7377,119.7377,118.3205,118.3604,30044.0
2024-09-10 12:00:00,118.47,119.09,118.3,118.93,28095.0,118.2406,118.8594,118.071,118.6997,28095.0
2024-09-10 12:30:00,119.01,119.23,118.94,119.14,12689.0,118.7796,118.9992,118.7097,118.9093,12689.0
2024-09-10 13:00:00,119.08,119.51,119.03,119.51,12216.0,118.8495,119.2786,118.7996,119.2786,12216.0
2024-09-10 13:30:00,119.5,119.95,119.46,119.73,85359.0,119.2686,119.7178,119.2287,119.4982,85359.0
2024-09-10 14:00:00,119.73,119.86,119.52,119.86,12235.0,119.4982,119.6279,119.2886,119.6279,12235.0
2024-09-10 14:30:00,119.84,120.23,119.52,120.06,24293.0,119.608,119.9972,119.2886,119.8276,24293.0
2024-09-10 15:00:00,120.0,120.49,119.78,120.41,33768.0,119.7677,120.2567,119.5481,120.1769,33768.0
2024-09-10 15:30:00,120.35,121.13,119.92,121.1,109865.0,120.117,120.8955,119.6878,120.8655,109865.0
2024-09-11 09:30:00,120.59,121.15,119.11,119.87,22332.0,120.3565,120.9154,118.8794,119.6379,22332.0
2024-09-11 10:00:00,119.87,119.87,118.76,119.01,37013.0,119.6379,119.6379,118.5301,118.7796,37013.0
2024-09-11 10:30:00,118.94,119.81,118.8,119.81,24559.0,118.7097,119.578,118.57,119.578,24559.0
2024-09-11 11:00:00,119.64,119.9,119.38,119.9,19837.0,119.4084,119.6679,119.1489,119.6679,19837.0
2024-09-11 11:30:00,119.99,120.22,119.57,119.83,12725.0,119.7577,119.9872,119.3385,119.598,12725.0
2024-09-11 12:00:00,119.83,120.05,119.77,119.9,28683.0,119.598,119.8176,119.5381,119.6679,28683.0
2024-09-11 12:30:00,119.92,120.21,119.83,120.1,8830.0,119.6878,119.9773,119.598,119.8675,8830.0
2024-09-11 13:00:00,120.07,120.44,119.79,119.85,30154.0,119.8375,120.2068,119.5581,119.618,30154.0
2024-09-11 13:30:00,119.74,119.88,119.61,119.81,23895.0,119.5082,119.6479,119.3784,119.578,23895.0
2024-09-11 14:00:00,119.82,120.1,119.8,119.97,13856.0,119.588,119.8675,119.5681,119.7377,13856.0
2024-09-11 14:30:00,120.05,120.41,119.99,120.02,8274.0,119.8176,120.1769,119.7577,119.7876,8274.0
2024-09-11 15:00:00,120.0,120.26,119.9,120.12,20114.0,119.7677,120.0272,119.6679,119.8874,20114.0
2024-09-11 15:30:00,120.12,121.08,120.01,120.97,117110.0,119.8874,120.8456,119.7777,120.7358,117110.0
2024-09-12 09:30:00,120.75,120.75,118.87,118.87,17500.0,120.5162,120.5162,118.6399,118.6399,17500.0
2024-09-12 10:00:00,118.69,120.11,118.67,119.94,50535.0,118.4602,119.8775,118.4402,119.7078,50535.0
2024-09-12 10:30:00,119.99,120.02,118.12,118.12,87080.0,119.7577,119.7876,117.8913,117.8913,87080.0
2024-09-12 11:00:00,117.99,118.34,117.99,118.18,9404.0,117.7616,118.1109,117.7616,117.9512,9404.0
2024-09-12 11:30:00,118.17,118.17,117.62,117.85,14080.0,117.9412,117.9412,117.3923,117.6218,14080.0
2024-09-12 12:00:00,117.9,118.29,117.85,118.28,10341.0,117.6717,118.061,117.6218,118.051,10341.0
2024-09-12 12:30:00,118.32,118.65,118.24,118.65,13491.0,118.0909,118.4203,118.0111,118.4203,13491.0
2024-09-12 13:00:00,118.64,119.34,118.6,119.33,10330.0,118.4103,119.109,118.3704,119.099,10330.0
2024-09-12 13:30:00,119.45,119.95,119.42,119.81,10046.0,119.2187,119.7178,119.1888,119.578,10046.0
2024-09-12 14:00:00,119.81,119.97,119.7,119.91,8656.0,119.578,119.7377,119.4683,119.6778,8656.0
2024-09-12 14:30:00,119.92,120.01,119.33,119.64,12884.0,119.6878,119.7777,119.099,119.4084,12884.0
2024-09-12 15:00:00,119.62,119.79,119.37,119.77,10184.0,119.3884,119.5581,119.1389,119.5381,10184.0
2024-09-12 15:30:00,119.72,120.18,119.19,120.12,87764.0,119.4882,119.9473,118.9592,119.8874,87764.0
2024-09-13 09:30:00,120.63,121.3,119.98,121.06,20390.0,120.3965,121.0652,119.7477,120.8256,20390.0
2024-09-13 10:00:00,121.22,121.22,120.07,120.99,6942.0,120.9853,120.9853,119.8375,120.7558,6942.0
2024-09-13 10:30:00,121.07,121.7,120.96,121.14,5407.0,120.8356,121.4644,120.7258,120.9055,5407.0
2024-09-13 11:00:00,121.14,121.26,120.54,120.68,6882.0,120.9055,121.0252,120.3066,120.4464,6882.0
2024-09-13 11:30:00,120.62,121.22,120.61,121.08,6202.0,120.3865,120.9853,120.3765,120.8456,6202.0
2024-09-13 12:00:00,121.16,121.28,121.03,121.03,2822.0,120.9254,121.0452,120.7957,120.7957,2822.0
2024-09-13 12:30:00,121.1,121.36,121.09,121.3,6709.0,120.8655,121.125,120.8556,121.0652,6709.0
2024-09-13 13:00:00,121.31,121.44,121.3,121.39,5466.0,121.0751,121.2049,121.0652,121.155,5466.0
2024-09-13 13:30:00,121.35,121.51,121.28,121.35,4971.0,121.1151,121.2747,121.0452,121.1151,4971.0
2024-09-13 14:00:00,121.34,121.41,121.08,121.3,5434.0,121.1051,121.1749,120.8456,121.0652,5434.0
2024-09-13 14:30:00,121.24,121.61,121.24,121.43,6573.0,121.0053,121.3746,121.0053,121.1949,6573.0
2024-09-13 15:00:00,121.43,121.72,121.24,121.71,19116.0,121.1949,121.4843,121.0053,121.4744,19116.0
2024-09-13 15:30:00,121.75,122.17,121.6,122.03,53334.0,121.5143,121.9335,121.3646,121.7937,53334.0
2024-09-16 09:30:00,122.99,123.62,121.81,122.88,22040.0,122.7519,123.3807,121.5742,122.6421,22040.0
2024-09-16 10:00:00,122.75,122.75,121.88,121.88,18340.0,122.5123,122.5123,121.644,121.644,18340.0
2024-09-16 10:30:00,121.87,122.58,121.64,122.58,22533.0,121.6341,122.3427,121.4045,122.3427,22533.0
2024-09-16 11:00:00,122.6,122.85,122.44,122.67,9233.0,122.3626,122.6122,122.2029,122.4325,9233.0
2024-09-16 11:30:00,122.61,122.89,122.55,122.8,13593.0,122.3726,122.6521,122.3127,122.5623,13593.0
2024-09-16 12:00:00,122.8,122.84,122.47,122.83,11462.0,122.5623,122.6022,122.2329,122.5922,11462.0
2024-09-16 12:30:00,122.88,122.93,122.71,122.93,11179.0,122.6421,122.692,122.4724,122.692,11179.0
2024-09-16 13:00:00,122.88,123.07,122.87,122.95,11229.0,122.6421,122.8317,122.6321,122.712,11229.0
2024-09-16 13:30:00,122.98,123.37,122.98,123.29,17327.0,122.7419,123.1311,122.7419,123.0513,17327.0
2024-09-16 14:00:00,123.31,123.31,122.84,122.98,6941.0,123.0713,123.0713,122.6022,122.7419,6941.0
2024-09-16 14:30:00,122.93,123.22,122.93,123.2,13038.0,122.692,122.9814,122.692,122.9615,13038.0
2024-09-16 15:00:00,123.2,123.24,123.05,123.24,18380.0,122.9615,123.0014,122.8118,123.0014,18380.0
2024-09-16 15:30:00,123.25,123.46,122.72,122.8,101731.0,123.0114,123.221,122.4824,122.5623,101731.0
2024-09-17 09:30:00,123.5,123.5,122.43,122.44,9872.0,123.2609,123.2609,122.193,122.2029,9872.0
2024-09-17 10:00:00,122.4,123.32,122.39,123.13,10404.0,122.163,123.0812,122.153,122.8916,10404.0
2024-09-17 10:30:00,123.06,123.15,122.65,122.76,24509.0,122.8217,122.9116,122.4125,122.5223,24509.0
2024-09-17 11:00:00,122.83,123.31,122.7,122.91,16906.0,122.5922,123.0713,122.4624,122.672,16906.0
2024-09-17 11:30:00,122.91,123.21,122.82,122.86,14857.0,122.672,122.9715,122.5822,122.6221,14857.0
2024-09-17 12:00:00,122.82,122.88,122.49,122.63,12572.0,122.5822,122.6421,122.2529,122.3926,12572.0
2024-09-17 12:30:00,122.53,122.54,121.28,121.28,14001.0,122.2928,122.3028,121.0452,121.0452,14001.0
2024-09-17 13:00:00,121.26,121.94,121.26,121.84,18961.0,121.0252,121.7039,121.0252,121.6041,18961.0
2024-09-17 13:30:00,121.84,122.09,121.4,122.07,15915.0,121.6041,121.8536,121.165,121.8337,15915.0
2024-09-17 14:00:00,122.01,122.13,121.91,121.93,9886.0,121.7738,121.8935,121.674,121.6939,9886.0
2024-09-17 14:30:00,121.92,122.31,121.85,121.98,11593.0,121.684,122.0732,121.6141,121.7438,11593.0
2024-09-17 15:00:00,122.09,122.25,121.79,122.25,26887.0,121.8536,122.0133,121.5542,122.0133,26887.0
2024-09-17 15:30:00,122.24,122.92,122.18,122.73,91213.0,122.0033,122.682,121.9435,122.4924,91213.0
2024-09-18 09:30:00,122.71,124.0,121.8,123.98,37503.0,122.4724,123.7599,121.5642,123.74,37503.0
2024-09-18 10:00:00,123.92,123.92,122.72,122.88,16153.0,123.6801,123.6801,122.4824,122.6421,16153.0
2024-09-18 10:30:00,122.92,123.58,122.5,123.56,23738.0,122.682,123.3407,122.2628,123.3208,23738.0
2024-09-18 11:00:00,123.49,123.92,123.49,123.89,23927.0,123.2509,123.6801,123.2509,123.6501,23927.0
2024-09-18 11:30:00,123.88,124.25,123.75,124.07,28783.0,123.6402,124.0094,123.5104,123.8298,28783.0
2024-09-18 12:00:00,124.0,124.04,123.76,123.98,13605.0,123.7599,123.7999,123.5204,123.74,13605.0
2024-09-18 12:30:00,123.91,123.96,123.77,123.8,7247.0,123.6701,123.72,123.5304,123.5603,7247.0
2024-09-18 13:00:00,123.81,123.9,123.63,123.63,12193.0,123.5703,123.6601,123.3906,123.3906,12193.0
2024-09-18 13:30:00,123.47,124.17,123.46,124.15,23209.0,123.231,123.9296,123.221,123.9096,23209.0
2024-09-18 14:00:00,124.04,126.5,123.98,125.67,64734.0,123.7999,126.2551,123.74,125.4267,64734.0
2024-09-18 14:30:00,125.6,126.63,125.25,125.44,58632.0,125.3568,126.3848,125.0075,125.1971,58632.0
2024-09-18 15:00:00,125.48,126.29,125.03,126.03,35011.0,125.2371,126.0455,124.7879,125.786,35011.0
2024-09-18 15:30:00,125.93,126.2,124.46,124.54,175724.0,125.6862,125.9557,124.219,124.2989,175724.0
2024-09-19 09:30:00,126.81,128.0,125.53,127.67,73861.0,126.5645,127.7522,125.287,127.4228,73861.0
2024-09-19 10:00:00,127.57,127.77,126.52,126.63,20552.0,127.323,127.5226,126.2751,126.3848,20552.0
2024-09-19 10:30:00,126.63,126.74,126.03,126.46,40868.0,126.3848,126.4946,125.786,126.2152,40868.0
2024-09-19 11:00:00,126.46,126.67,126.11,126.3,39954.0,126.2152,126.4248,125.8658,126.0555,39954.0
2024-09-19 11:30:00,126.29,126.43,126.18,126.42,11963.0,126.0455,126.1852,125.9357,126.1752,11963.0
2024-09-19 12:00:00,126.43,127.04,126.42,126.79,10162.0,126.1852,126.794,126.1752,126.5445,10162.0
2024-09-19 12:30:00,126.78,127.03,126.66,126.92,7227.0,126.5345,126.7841,126.4148,126.6743,7227.0
2024-09-19 13:00:00,126.97,127.14,126.92,126.92,8583.0,126.7242,126.8938,126.6743,126.6743,8583.0
2024-09-19 13:30:00,126.98,127.17,126.84,127.09,21199.0,126.7342,126.9238,126.5944,126.8439,21199.0
2024-09-19 14:00:00,127.12,127.28,126.47,126.68,16041.0,126.8739,127.0336,126.2251,126.4347,16041.0
2024-09-19 14:30:00,126.73,127.01,126.68,126.75,15628.0,126.4846,126.7641,126.4347,126.5046,15628.0
2024-09-19 15:00:00,126.82,127.02,126.52,126.63,24944.0,126.5745,126.7741,126.2751,126.3848,24944.0
2024-09-19 15:30:00,126.57,126.61,126.0,126.57,67108.0,126.325,126.3649,125.7561,126.325,67108.0
2024-09-20 09:30:00,124.93,125.05,122.56,122.68,114524.0,124.6881,124.8079,122.3227,122.4425,114524.0
2024-09-20 10:00:00,122.56,122.85,121.75,122.56,11155.0,122.3227,122.6122,121.5143,122.3227,11155.0
2024-09-20 10:30:00,122.55,122.83,122.3,122.75,25437.0,122.3127,122.5922,122.0632,122.5123,25437.0
2024-09-20 11:00:00,122.73,122.92,121.94,122.27,15089.0,122.4924,122.682,121.7039,122.0333,15089.0
2024-09-20 11:30:00,122.25,122.64,122.14,122.43,11270.0,122.0133,122.4026,121.9035,122.193,11270.0
2024-09-20 12:00:00,122.32,122.52,122.16,122.52,7606.0,122.0832,122.2828,121.9235,122.2828,7606.0
2024-09-20 12:30:00,122.5,122.9,122.49,122.75,8953.0,122.2628,122.6621,122.2529,122.5123,8953.0
2024-09-20 13:00:00,122.8,123.08,122.75,122.96,10408.0,122.5623,122.8417,122.5123,122.7219,10408.0
2024-09-20 13:30:00,122.96,123.27,122.96,123.17,9415.0,122.7219,123.0313,122.7219,122.9315,9415.0
2024-09-20 14:00:00,123.16,123.25,122.9,122.96,18078.0,122.9216,123.0114,122.6621,122.7219,18078.0
2024-09-20 14:30:00,122.93,123.25,122.78,123.21,16626.0,122.692,123.0114,122.5423,122.9715,16626.0
2024-09-20 15:00:00,123.19,123.78,123.02,123.67,24233.0,122.9515,123.5404,122.7818,123.4306,24233.0
2024-09-20 15:30:00,123.73,123.9,122.87,122.9,156456.0,123.4905,123.6601,122.6321,122.6621,156456.0
2024-09-23 09:30:00,124.0,124.35,122.2,122.49,8262.0,123.7599,124.1093,121.9634,122.2529,8262.0
2024-09-23 10:00:00,122.76,122.76,121.94,122.06,4150.0,122.5223,122.5223,121.7039,121.8237,4150.0
2024-09-23 10:30:00,122.14,122.3,121.8,122.07,4077.0,121.9035,122.0632,121.5642,121.8337,4077.0
2024-09-23 11:00:00,122.08,122.1,121.74,122.09,13021.0,121.8436,121.8636,121.5043,121.8536,13021.0
2024-09-23 11:30:00,121.95,122.14,121.86,122.02,3776.0,121.7139,121.9035,121.6241,121.7838,3776.0
2024-09-23 12:00:00,122.08,122.08,121.73,121.88,5334.0,121.8436,121.8436,121.4943,121.644,5334.0
2024-09-23 12:30:00,121.81,122.02,121.63,121.96,5244.0,121.5742,121.7838,121.3945,121.7239,5244.0
2024-09-23 13:00:00,122.01,122.4,121.88,122.4,3311.0,121.7738,122.163,121.644,122.163,3311.0
2024-09-23 13:30:00,122.4,122.63,122.05,122.1,7982.0,122.163,122.3926,121.8137,121.8636,7982.0
2024-09-23 14:00:00,122.08,122.14,121.82,121.82,6216.0,121.8436,121.9035,121.5841,121.5841,6216.0
2024-09-23 14:30:00,121.83,122.12,121.76,122.08,4758.0,121.5941,121.8836,121.5243,121.8436,4758.0
2024-09-23 15:00:00,122.02,122.21,121.96,122.11,7840.0,121.7838,121.9734,121.7239,121.8736,7840.0
2024-09-23 15:30:00,122.07,122.19,121.91,122.07,27637.0,121.8337,121.9534,121.674,121.8337,27637.0
2024-09-24 09:30:00,122.43,124.95,121.62,124.3,48372.0,122.193,124.7081,121.3845,124.0593,48372.0
2024-09-24 10:00:00,124.32,124.73,123.86,124.46,16867.0,124.0793,124.4885,123.6202,124.219,16867.0
2024-09-24 10:30:00,124.47,125.44,124.45,125.26,18518.0,124.229,125.1971,124.2091,125.0175,18518.0
2024-09-24 11:00:00,125.18,125.23,124.63,124.8,11162.0,124.9376,124.9875,124.3887,124.5584,11162.0
2024-09-24 11:30:00,124.81,124.86,123.99,124.11,7431.0,124.5684,124.6183,123.7499,123.8697,7431.0
2024-09-24 12:00:00,124.04,124.18,123.93,123.94,3933.0,123.7999,123.9396,123.6901,123.7,3933.0
2024-09-24 12:30:00,123.98,124.32,123.96,124.26,9576.0,123.74,124.0793,123.72,124.0194,9576.0
2024-09-24 13:00:00,124.23,124.46,124.15,124.37,8209.0,123.9895,124.219,123.9096,124.1292,8209.0
2024-09-24 13:30:00,124.32,124.4,124.23,124.4,7556.0,124.0793,124.1592,123.9895,124.1592,7556.0
2024-09-24 14:00:00,124.4,124.44,123.83,124.16,18602.0,124.1592,124.1991,123.5903,123.9196,18602.0
2024-09-24 14:30:00,124.18,124.82,124.02,124.79,11991.0,123.9396,124.5783,123.7799,124.5484,11991.0
2024-09-24 15:00:00,124.84,125.17,124.77,125.17,28931.0,124.5983,124.9277,124.5284,124.9277,28931.0
2024-09-24 15:30:00,125.17,125.17,124.43,124.91,86267.0,124.9277,124.9277,124.1891,124.6682,86267.0
2024-09-25 09:30:00,124.99,125.58,123.03,123.22,16814.0,124.748,125.3369,122.7918,122.9814,16814.0
2024-09-25 10:00:00,123.34,124.03,123.28,123.74,26597.0,123.1012,123.7899,123.0413,123.5004,26597.0
2024-09-25 10:30:00,123.82,123.85,123.29,123.65,8165.0,123.5803,123.6102,123.0513,123.4106,8165.0
2024-09-25 11:00:00,123.57,123.8,123.23,123.42,7379.0,123.3308,123.5603,122.9914,123.1811,7379.0
2024-09-25 11:30:00,123.4,123.61,123.08,123.09,8231.0,123.1611,123.3707,122.8417,122.8517,8231.0
2024-09-25 12:00:00,123.1,123.24,122.86,123.24,7652.0,122.8617,123.0014,122.6221,123.0014,7652.0
2024-09-25 12:30:00,123.17,123.36,123.09,123.29,5546.0,122.9315,123.1212,122.8517,123.0513,5546.0
2024-09-25 13:00:00,123.17,123.36,123.1,123.1,13649.0,122.9315,123.1212,122.8617,122.8617,13649.0
2024-09-25 13:30:00,123.06,123.19,122.78,122.97,13082.0,122.8217,122.9515,122.5423,122.7319,13082.0
2024-09-25 14:00:00,122.99,122.99,122.41,122.72,24070.0,122.7519,122.7519,122.173,122.4824,24070.0
2024-09-25 14:30:00,122.81,122.87,122.49,122.58,9718.0,122.5722,122.6321,122.2529,122.3427,9718.0
2024-09-25 15:00:00,122.52,122.7,122.02,122.19,10559.0,122.2828,122.4624,121.7838,121.9534,10559.0
2024-09-25 15:30:00,122.15,122.25,121.58,122.12,69941.0,121.9135,122.0133,121.3446,121.8836,69941.0
2024-09-26 09:30:00,123.73,126.5,122.95,125.72,32658.0,123.4905,126.2551,122.712,125.4766,32658.0
2024-09-26 10:00:00,126.21,126.4,124.57,124.85,14203.0,125.9657,126.1553,124.3288,124.6083,14203.0
2024-09-26 10:30:00,124.73,125.93,124.72,125.78,16505.0,124.4885,125.6862,124.4785,125.5365,16505.0
2024-09-26 11:00:00,125.84,125.84,125.16,125.36,57649.0,125.5964,125.5964,124.9177,125.1173,57649.0
2024-09-26 11:30:00,125.36,125.61,125.04,125.61,11960.0,125.1173,125.3668,124.7979,125.3668,11960.0
2024-09-26 12:00:00,125.6,125.87,125.24,125.77,14306.0,125.3568,125.6263,124.9975,125.5265,14306.0
2024-09-26 12:30:00,125.84,126.07,125.54,125.54,20452.0,125.5964,125.8259,125.2969,125.2969,20452.0
2024-09-26 13:00:00,125.57,125.65,125.27,125.38,19009.0,125.3269,125.4067,125.0275,125.1373,19009.0
2024-09-26 13:30:00,125.47,125.49,125.12,125.2,10896.0,125.2271,125.247,124.8778,124.9576,10896.0
2024-09-26 14:00:00,125.21,125.5,125.21,125.43,31137.0,124.9676,125.257,124.9676,125.1872,31137.0
2024-09-26 14:30:00,125.4,125.43,124.99,125.15,16185.0,125.1572,125.1872,124.748,124.9077,16185.0
2024-09-26 15:00:00,125.15,125.75,124.99,125.11,50024.0,124.9077,125.5065,124.748,124.8678,50024.0
2024-09-26 15:30:00,125.09,126.52,125.07,126.32,67559.0,124.8478,126.2751,124.8279,126.0754,67559.0
2024-09-27 09:30:00,126.55,127.91,126.16,126.4,19833.0,126.305,127.6624,125.9157,126.1553,19833.0
2024-09-27 10:00:00,126.43,127.2,126.38,127.13,12447.0,126.1852,126.9537,126.1353,126.8839,12447.0
2024-09-27 10:30:00,127.07,127.75,127.01,127.56,10313.0,126.824,127.5027,126.7641,127.313,10313.0
2024-09-27 11:00:00,127.4,127.46,126.97,127.43,8300.0,127.1533,127.2132,126.7242,127.1833,8300.0
2024-09-27 11:30:00,127.43,127.75,127.42,127.48,9442.0,127.1833,127.5027,127.1733,127.2332,9442.0
2024-09-27 12:00:00,127.56,127.57,126.97,126.98,19330.0,127.313,127.323,126.7242,126.7342,19330.0
2024-09-27 12:30:00,126.98,127.04,126.69,126.7,13916.0,126.7342,126.794,126.4447,126.4547,13916.0
2024-09-27 13:00:00,126.7,126.71,126.19,126.45,15782.0,126.4547,126.4647,125.9457,126.2052,15782.0
2024-09-27 13:30:00,126.49,126.7,126.49,126.6,18391.0,126.2451,126.4547,126.2451,126.3549,18391.0
2024-09-27 14:00:00,126.6,126.68,125.79,125.8,13035.0,126.3549,126.4347,125.5465,125.5564,13035.0
2024-09-27 14:30:00,125.8,126.06,125.5,125.87,28207.0,125.5564,125.8159,125.257,125.6263,28207.0
2024-09-27 15:00:00,125.95,125.96,125.48,125.87,56979.0,125.7062,125.7161,125.2371,125.6263,56979.0
2024-09-27 15:30:00,125.89,126.34,125.83,126.06,117213.0,125.6463,126.0954,125.5864,125.8159,117213.0
2024-09-30 09:30:00,125.71,127.03,125.33,126.5,17490.0,125.4666,126.7841,125.0874,126.2551,17490.0
2024-09-30 10:00:00,126.42,127.31,126.28,126.47,9920.0,126.1752,127.0635,126.0355,126.2251,9920.0
2024-09-30 10:30:00,126.56,126.96,126.37,126.58,5566.0,126.315,126.7142,126.1253,126.3349,5566.0
2024-09-30 11:00:00,126.59,126.69,126.17,126.38,12456.0,126.3449,126.4447,125.9257,126.1353,12456.0
2024-09-30 11:30:00,126.4,126.55,126.06,126.14,4198.0,126.1553,126.305,125.8159,125.8958,4198.0
2024-09-30 12:00:00,126.14,126.84,126.13,126.84,14400.0,125.8958,126.5944,125.8858,126.5944,14400.0
2024-09-30 12:30:00,126.84,126.88,126.57,126.72,6210.0,126.5944,126.6344,126.325,126.4747,6210.0
2024-09-30 13:00:00,126.65,126.82,126.4,126.65,6615.0,126.4048,126.5745,126.1553,126.4048,6615.0
2024-09-30 13:30:00,126.66,127.22,126.36,127.18,22757.0,126.4148,126.9737,126.1154,126.9338,22757.0
2024-09-30 14:00:00,127.17,127.17,125.93,126.31,12905.0,126.9238,126.9238,125.6862,126.0655,12905.0
2024-09-30 14:30:00,126.33,127.03,126.17,126.89,11525.0,126.0854,126.7841,125.9257,126.6443,11525.0
2024-09-30 15:00:00,126.82,127.25,126.69,127.04,16152.0,126.5745,127.0036,126.4447,126.794,16152.0
2024-09-30 15:30:00,127.05,127.81,127.03,127.78,94492.0,126.804,127.5626,126.7841,127.5326,94492.0
2024-10-01 09:30:00,127.7,127.83,125.25,126.02,24922.0,127.4528,127.5825,125.0075,125.776,24922.0
2024-10-01 10:00:00,125.8,126.23,124.81,126.0,17560.0,125.5564,125.9856,124.5684,125.7561,17560.0
2024-10-01 10:30:00,125.97,126.77,125.63,125.75,14252.0,125.7261,126.5246,125.3868,125.5065,14252.0
2024-10-01 11:00:00,125.73,125.88,125.08,125.88,10122.0,125.4866,125.6363,124.8378,125.6363,10122.0
2024-10-01 11:30:00,125.95,126.21,125.79,126.05,8851.0,125.7062,125.9657,125.5465,125.806,8851.0
2024-10-01 12:00:00,126.15,126.36,125.96,126.05,11524.0,125.9058,126.1154,125.7161,125.806,11524.0
2024-10-01 12:30:00,126.05,126.23,125.32,126.11,17497.0,125.806,125.9856,125.0774,125.8658,17497.0
2024-10-01 13:00:00,126.03,126.04,125.03,125.16,9612.0,125.786,125.796,124.7879,124.9177,9612.0
2024-10-01 13:30:00,125.16,125.96,125.15,125.92,11241.0,124.9177,125.7161,124.9077,125.6762,11241.0
2024-10-01 14:00:00,125.98,126.21,125.8,126.1,9696.0,125.7361,125.9657,125.5564,125.8559,9696.0
2024-10-01 14:30:00,126.15,126.27,125.86,125.9,19992.0,125.9058,126.0255,125.6163,125.6563,19992.0
2024-10-01 15:00:00,125.86,125.86,125.23,125.3,39049.0,125.6163,125.6163,124.9875,125.0574,39049.0
2024-10-01 15:30:00,125.3,125.3,124.42,124.45,120568.0,125.0574,125.0574,124.1791,124.2091,120568.0
2024-10-02 09:30:00,124.02,124.89,122.71,124.61,101415.0,123.7799,124.6482,122.4724,124.3687,101415.0
2024-10-02 10:00:00,124.49,125.16,124.27,124.42,12319.0,124.249,124.9177,124.0294,124.1791,12319.0
2024-10-02 10:30:00,124.58,125.19,124.44,124.78,6666.0,124.3388,124.9476,124.1991,124.5384,6666.0
2024-10-02 11:00:00,124.77,125.22,124.68,125.03,8551.0,124.5284,124.9776,124.4386,124.7879,8551.0
2024-10-02 11:30:00,125.08,125.99,124.92,125.33,18971.0,124.8378,125.7461,124.6781,125.0874,18971.0
2024-10-02 12:00:00,125.43,125.69,124.99,125.23,11464.0,125.1872,125.4467,124.748,124.9875,11464.0
2024-10-02 12:30:00,125.03,125.07,124.65,124.65,4103.0,124.7879,124.8279,124.4087,124.4087,4103.0
2024-10-02 13:00:00,124.74,124.74,124.55,124.62,6278.0,124.4985,124.4985,124.3089,124.3787,6278.0
2024-10-02 13:30:00,124.55,124.88,124.41,124.78,6098.0,124.3089,124.6382,124.1691,124.5384,6098.0
2024-10-02 14:00:00,124.8,125.11,124.62,124.62,9147.0,124.5584,124.8678,124.3787,124.3787,9147.0
2024-10-02 14:30:00,124.75,125.31,124.73,125.23,14784.0,124.5085,125.0674,124.4885,124.9875,14784.0
2024-10-02 15:00:00,125.25,125.63,125.25,125.6,22872.0,125.0075,125.3868,125.0075,125.3568,22872.0
2024-10-02 15:30:00,125.52,125.7,125.05,125.08,87981.0,125.277,125.4566,124.8079,124.8378,87981.0
2024-10-03 09:30:00,124.36,124.53,122.94,123.67,13519.0,124.1192,124.2889,122.702,123.4306,13519.0
2024-10-03 10:00:00,123.88,124.51,123.58,123.87,16407.0,123.6402,124.2689,123.3407,123.6302,16407.0
2024-10-03 10:30:00,123.87,124.05,123.56,123.8,11739.0,123.6302,123.8098,123.3208,123.5603,11739.0
2024-10-03 11:00:00,123.76,124.13,123.75,124.06,6894.0,123.5204,123.8897,123.5104,123.8198,6894.0
2024-10-03 11:30:00,123.97,124.31,123.97,124.15,6120.0,123.73,124.0693,123.73,123.9096,6120.0
2024-10-03 12:00:00,124.06,124.62,124.03,124.38,6830.0,123.8198,124.3787,123.7899,124.1392,6830.0
2024-10-03 12:30:00,124.34,124.35,123.76,124.06,12192.0,124.0993,124.1093,123.5204,123.8198,12192.0
2024-10-03 13:00:00,124.06,124.28,123.78,124.15,16133.0,123.8198,124.0394,123.5404,123.9096,16133.0
2024-10-03 13:30:00,124.1,124.26,123.84,123.89,12145.0,123.8597,124.0194,123.6002,123.6501,12145.0
2024-10-03 14:00:00,123.89,124.09,123.79,123.95,8525.0,123.6501,123.8498,123.5503,123.71,8525.0
2024-10-03 14:30:00,123.97,124.15,123.78,124.13,38611.0,123.73,123.9096,123.5404,123.8897,38611.0
2024-10-03 15:00:00,124.13,124.4,123.97,124.32,52755.0,123.8897,124.1592,123.73,124.0793,52755.0
2024-10-03 15:30:00,124.31,124.39,123.85,124.1,69952.0,124.0693,124.1492,123.6102,123.8597,69952.0
2024-10-04 09:30:00,125.35,125.5,124.38,125.23,24979.0,125.1073,125.257,124.1392,124.9875,24979.0
2024-10-04 10:00:00,125.49,126.04,124.46,124.5,29244.0,125.247,125.796,124.219,124.259,29244.0
2024-10-04 10:30:00,124.57,125.04,123.92,124.86,12633.0,124.3288,124.7979,123.6801,124.6183,12633.0
2024-10-04 11:00:00,125.01,125.01,123.86,123.98,3273.0,124.768,124.768,123.6202,123.74,3273.0
2024-10-04 11:30:00,124.07,124.31,123.97,124.31,10422.0,123.8298,124.0693,123.73,124.0693,10422.0
2024-10-04 12:00:00,124.31,124.65,124.03,124.1,6989.0,124.0693,124.4087,123.7899,123.8597,6989.0
2024-10-04 12:30:00,124.22,124.43,124.08,124.24,5360.0,123.9795,124.1891,123.8398,123.9995,5360.0
2024-10-04 13:00:00,124.34,124.57,124.25,124.3,6381.0,124.0993,124.3288,124.0094,124.0593,6381.0
2024-10-04 13:30:00,124.32,124.38,124.01,124.01,8765.0,124.0793,124.1392,123.7699,123.7699,8765.0
2024-10-04 14:00:00,124.01,124.14,123.76,124.03,5845.0,123.7699,123.8997,123.5204,123.7899,5845.0
2024-10-04 14:30:00,124.12,124.4,123.98,124.28,5916.0,123.8797,124.1592,123.74,124.0394,5916.0
2024-10-04 15:00:00,124.28,124.51,124.13,124.15,17106.0,124.0394,124.2689,123.8897,123.9096,17106.0
2024-10-04 15:30:00,124.12,124.51,123.93,123.96,56196.0,123.8797,124.2689,123.6901,123.72,56196.0
2024-10-07 09:30:00,123.08,123.14,121.77,122.16,16798.0,122.8417,122.9016,121.5342,121.9235,16798.0
2024-10-07 10:00:00,122.06,122.34,121.8,121.9,13012.0,121.8237,122.1031,121.5642,121.664,13012.0
2024-10-07 10:30:00,121.83,122.02,121.53,121.62,23274.0,121.5941,121.7838,121.2947,121.3845,23274.0
2024-10-07 11:00:00,121.6,121.95,121.42,121.71,9747.0,121.3646,121.7139,121.1849,121.4744,9747.0
2024-10-07 11:30:00,121.7,122.2,121.67,121.88,23987.0,121.4644,121.9634,121.4344,121.644,23987.0
2024-10-07 12:00:00,121.91,122.04,121.78,122.0,5625.0,121.674,121.8037,121.5442,121.7638,5625.0
2024-10-07 12:30:00,121.9,122.34,121.9,122.33,2312.0,121.664,122.1031,121.664,122.0932,2312.0
2024-10-07 13:00:00,122.34,122.34,121.92,122.18,5481.0,122.1031,122.1031,121.684,121.9435,5481.0
2024-10-07 13:30:00,122.14,122.15,121.81,121.94,4643.0,121.9035,121.9135,121.5742,121.7039,4643.0
2024-10-07 14:00:00,122.02,122.18,121.87,122.16,5114.0,121.7838,121.9435,121.6341,121.9235,5114.0
2024-10-07 14:30:00,122.07,122.13,121.63,121.64,23266.0,121.8337,121.8935,121.3945,121.4045,23266.0
2024-10-07 15:00:00,121.6,122.36,121.6,122.35,7863.0,121.3646,122.1231,121.3646,122.1131,7863.0
2024-10-07 15:30:00,122.28,122.65,122.15,122.57,108686.0,122.0433,122.4125,121.9135,122.3327,108686.0
2024-10-08 09:30:00,122.29,123.08,121.92,122.84,10214.0,122.0532,122.8417,121.684,122.6022,10214.0
2024-10-08 10:00:00,122.68,122.68,121.97,122.4,3936.0,122.4425,122.4425,121.7339,122.163,3936.0
2024-10-08 10:30:00,122.39,123.09,122.28,122.96,7489.0,122.153,122.8517,122.0433,122.7219,7489.0
2024-10-08 11:00:00,122.96,123.12,122.91,122.99,2826.0,122.7219,122.8816,122.672,122.7519,2826.0
2024-10-08 11:30:00,122.91,123.02,122.7,122.93,3622.0,122.672,122.7818,122.4624,122.692,3622.0
2024-10-08 12:00:00,122.93,123.0,122.62,122.75,3594.0,122.692,122.7619,122.3826,122.5123,3594.0
2024-10-08 12:30:00,122.7,123.02,122.7,122.83,3370.0,122.4624,122.7818,122.4624,122.5922,3370.0
2024-10-08 13:00:00,122.92,122.92,122.36,122.36,6158.0,122.682,122.682,122.1231,122.1231,6158.0
2024-10-08 13:30:00,122.41,122.79,122.37,122.79,6296.0,122.173,122.5523,122.1331,122.5523,6296.0
2024-10-08 14:00:00,122.79,123.14,122.79,122.81,9424.0,122.5523,122.9016,122.5523,122.5722,9424.0
2024-10-08 14:30:00,122.88,123.03,122.37,122.48,15525.0,122.6421,122.7918,122.1331,122.2429,15525.0
2024-10-08 15:00:00,122.41,122.61,122.01,122.11,19945.0,122.173,122.3726,121.7738,121.8736,19945.0
2024-10-08 15:30:00,122.05,122.33,121.76,122.03,103217.0,121.8137,122.0932,121.5243,121.7937,103217.0
2024-10-09 09:30:00,122.03,122.44,121.56,121.87,9824.0,121.7937,122.2029,121.3247,121.6341,9824.0
2024-10-09 10:00:00,122.05,122.15,121.19,121.31,8396.0,121.8137,121.9135,120.9554,121.0751,8396.0
2024-10-09 10:30:00,121.16,121.53,120.87,121.37,40040.0,120.9254,121.2947,120.636,121.135,40040.0
2024-10-09 11:00:00,121.39,121.72,121.22,121.57,39731.0,121.155,121.4843,120.9853,121.3346,39731.0
2024-10-09 11:30:00,121.59,122.49,121.58,122.22,8697.0,121.3546,122.2529,121.3446,121.9834,8697.0
2024-10-09 12:00:00,122.2,122.6,121.92,122.48,5350.0,121.9634,122.3626,121.684,122.2429,5350.0
2024-10-09 12:30:00,122.38,122.38,121.91,121.92,4377.0,122.1431,122.1431,121.674,121.684,4377.0
2024-10-09 13:00:00,121.91,122.26,121.73,122.06,7767.0,121.674,122.0233,121.4943,121.8237,7767.0
2024-10-09 13:30:00,122.06,122.16,121.78,121.95,4877.0,121.8237,121.9235,121.5442,121.7139,4877.0
2024-10-09 14:00:00,121.91,121.96,121.47,121.67,3605.0,121.674,121.7239,121.2348,121.4344,3605.0
2024-10-09 14:30:00,121.47,121.55,121.23,121.23,13163.0,121.2348,121.3147,120.9953,120.9953,13163.0
2024-10-09 15:00:00,121.31,121.72,121.24,121.6,26194.0,121.0751,121.4843,121.0053,121.3646,26194.0
2024-10-09 15:30:00,121.62,121.73,121.42,121.49,82216.0,121.3845,121.4943,121.1849,121.2548,82216.0
2024-10-10 09:30:00,120.98,120.98,120.04,120.68,11363.0,120.7458,120.7458,119.8076,120.4464,11363.0
2024-10-10 10:00:00,120.59,120.99,120.59,120.77,4882.0,120.3565,120.7558,120.3565,120.5362,4882.0
2024-10-10 10:30:00,120.87,121.31,120.73,120.94,7825.0,120.636,121.0751,120.4963,120.7059,7825.0
2024-10-10 11:00:00,120.83,121.06,120.66,120.85,3724.0,120.5961,120.8256,120.4264,120.616,3724.0
2024-10-10 11:30:00,120.95,121.03,120.87,120.95,3629.0,120.7158,120.7957,120.636,120.7158,3629.0
2024-10-10 12:00:00,121.01,121.13,120.84,121.13,5781.0,120.7757,120.8955,120.606,120.8955,5781.0
2024-10-10 12:30:00,121.21,121.32,120.8,120.8,4866.0,120.9753,121.0851,120.5661,120.5661,4866.0
2024-10-10 13:00:00,120.8,120.83,120.39,120.78,9283.0,120.5661,120.5961,120.1569,120.5462,9283.0
2024-10-10 13:30:00,120.77,120.77,120.46,120.72,10379.0,120.5362,120.5362,120.2268,120.4863,10379.0
2024-10-10 14:00:00,120.72,120.74,120.3,120.44,5501.0,120.4863,120.5062,120.0671,120.2068,5501.0
2024-10-10 14:30:00,120.4,120.51,120.18,120.18,10481.0,120.1669,120.2767,119.9473,119.9473,10481.0
2024-10-10 15:00:00,120.21,120.34,120.09,120.28,23734.0,119.9773,120.107,119.8575,120.0471,23734.0
2024-10-10 15:30:00,120.28,120.48,120.22,120.23,74763.0,120.0471,120.2467,119.9872,119.9972,74763.0
2024-10-11 09:30:00,120.04,121.27,120.04,121.11,8711.0,119.8076,121.0352,119.8076,120.8755,8711.0
2024-10-11 10:00:00,121.19,122.51,121.05,122.33,12044.0,120.9554,122.2728,120.8156,122.0932,12044.0
2024-10-11 10:30:00,122.47,122.6,122.08,122.37,72018.0,122.2329,122.3626,121.8436,122.1331,72018.0
2024-10-11 11:00:00,122.55,122.84,122.32,122.35,7250.0,122.3127,122.6022,122.0832,122.1131,7250.0
2024-10-11 11:30:00,122.47,122.64,122.36,122.39,18771.0,122.2329,122.4026,122.1231,122.153,18771.0
2024-10-11 12:00:00,122.41,122.42,121.82,121.82,5382.0,122.173,122.183,121.5841,121.5841,5382.0
2024-10-11 12:30:00,121.65,121.65,121.35,121.46,7272.0,121.4145,121.4145,121.1151,121.2248,7272.0
2024-10-11 13:00:00,121.55,121.66,121.41,121.65,4256.0,121.3147,121.4245,121.1749,121.4145,4256.0
2024-10-11 13:30:00,121.71,121.88,121.64,121.84,9599.0,121.4744,121.644,121.4045,121.6041,9599.0
2024-10-11 14:00:00,121.79,121.84,121.39,121.39,9915.0,121.5542,121.6041,121.155,121.155,9915.0
2024-10-11 14:30:00,121.41,121.66,121.34,121.47,18724.0,121.1749,121.4245,121.1051,121.2348,18724.0
2024-10-11 15:00:00,121.44,121.54,121.33,121.41,36439.0,121.2049,121.3047,121.0951,121.1749,36439.0
2024-10-11 15:30:00,121.4,121.61,120.98,121.55,101916.0,121.165,121.3746,120.7458,121.3147,101916.0
2024-10-14 09:30:00,121.46,121.83,121.07,121.13,14760.0,121.2248,121.5941,120.8356,120.8955,14760.0
2024-10-14 10:00:00,121.23,122.37,121.06,122.28,11148.0,120.9953,122.1331,120.8256,122.0433,11148.0
2024-10-14 10:30:00,122.18,122.29,121.6,121.84,21980.0,121.9435,122.0532,121.3646,121.6041,21980.0
2024-10-14 11:00:00,121.84,122.36,121.53,122.12,26017.0,121.6041,122.1231,121.2947,121.8836,26017.0
2024-10-14 11:30:00,122.12,122.47,122.02,122.39,24525.0,121.8836,122.2329,121.7838,122.153,24525.0
2024-10-14 12:00:00,122.33,122.36,121.79,121.91,5804.0,122.0932,122.1231,121.5542,121.674,5804.0
2024-10-14 12:30:00,121.98,122.04,121.81,121.86,7331.0,121.7438,121.8037,121.5742,121.6241,7331.0
2024-10-14 13:00:00,121.87,121.92,121.58,121.58,5159.0,121.6341,121.684,121.3446,121.3446,5159.0
2024-10-14 13:30:00,121.5,121.69,121.39,121.64,5385.0,121.2648,121.4544,121.155,121.4045,5385.0
2024-10-14 14:00:00,121.72,121.87,121.68,121.8,8463.0,121.4843,121.6341,121.4444,121.5642,8463.0
2024-10-14 14:30:00,121.84,122.14,121.78,122.05,68454.0,121.6041,121.9035,121.5442,121.8137,68454.0
2024-10-14 15:00:00,122.06,122.75,122.05,122.62,20582.0,121.8237,122.5123,121.8137,122.3826,20582.0
2024-10-14 15:30:00,122.67,123.17,122.63,122.89,57517.0,122.4325,122.9315,122.3926,122.6521,57517.0
2024-10-15 09:30:00,124.61,125.5,123.52,124.92,45374.0,124.3687,125.257,123.2809,124.6781,45374.0
2024-10-15 10:00:00,124.9,126.09,124.75,125.98,66778.0,124.6582,125.8459,124.5085,125.7361,66778.0
2024-10-15 10:30:00,125.98,126.0,124.67,125.18,43380.0,125.7361,125.7561,124.4286,124.9376,43380.0
2024-10-15 11:00:00,125.23,125.25,124.76,125.09,62501.0,124.9875,125.0075,124.5185,124.8478,62501.0
2024-10-15 11:30:00,125.09,125.1,124.62,124.93,24879.0,124.8478,124.8578,124.3787,124.6881,24879.0
2024-10-15 12:00:00,124.91,125.82,124.9,125.71,18310.0,124.6682,125.5764,124.6582,125.4666,18310.0
2024-10-15 12:30:00,125.65,125.66,125.37,125.39,34380.0,125.4067,125.4167,125.1273,125.1472,34380.0
2024-10-15 13:00:00,125.43,125.48,124.97,124.98,20093.0,125.1872,125.2371,124.7281,124.738,20093.0
2024-10-15 13:30:00,124.92,125.1,124.58,124.71,14758.0,124.6781,124.8578,124.3388,124.4686,14758.0
2024-10-15 14:00:00,124.77,124.77,124.18,124.31,17494.0,124.5284,124.5284,123.9396,124.0693,17494.0
2024-10-15 14:30:00,124.33,124.33,123.89,124.18,8555.0,124.0893,124.0893,123.6501,123.9396,8555.0
2024-10-15 15:00:00,124.18,124.53,123.79,124.36,35739.0,123.9396,124.2889,123.5503,124.1192,35739.0
2024-10-15 15:30:00,124.34,124.64,124.12,124.37,134296.0,124.0993,124.3987,123.8797,124.1292,134296.0
2024-10-16 09:30:00,124.46,124.5,119.48,120.59,99351.0,124.219,124.259,119.2487,120.3565,99351.0
2024-10-16 10:00:00,121.04,122.37,120.84,121.87,60868.0,120.8057,122.1331,120.606,121.6341,60868.0
2024-10-16 10:30:00,121.87,122.01,120.65,120.94,20068.0,121.6341,121.7738,120.4164,120.7059,20068.0
2024-10-16 11:00:00,120.84,121.16,120.46,120.96,29532.0,120.606,120.9254,120.2268,120.7258,29532.0
2024-10-16 11:30:00,120.93,121.19,120.88,121.16,14826.0,120.6959,120.9554,120.646,120.9254,14826.0
2024-10-16 12:00:00,121.16,121.16,120.2,120.35,17630.0,120.9254,120.9254,119.9673,120.117,17630.0
2024-10-16 12:30:00,120.19,120.57,119.97,120.51,7840.0,119.9573,120.3366,119.7377,120.2767,7840.0
2024-10-16 13:00:00,120.51,120.59,119.59,119.62,42098.0,120.2767,120.3565,119.3585,119.3884,42098.0
2024-10-16 13:30:00,119.54,120.0,119.17,119.91,18950.0,119.3086,119.7677,118.9393,119.6778,18950.0
2024-10-16 14:00:00,119.84,120.05,119.72,119.72,16169.0,119.608,119.8176,119.4882,119.4882,16169.0
2024-10-16 14:30:00,119.83,120.07,119.7,119.98,27808.0,119.598,119.8375,119.4683,119.7477,27808.0
2024-10-16 15:00:00,119.97,120.08,119.5,120.04,30594.0,119.7377,119.8475,119.2686,119.8076,30594.0
2024-10-16 15:30:00,120.05,120.3,119.9,120.17,120619.0,119.8176,120.0671,119.6679,119.9373,120619.0
2024-10-17 09:30:00,121.7,122.54,118.61,120.6,72035.0,121.4644,122.3028,118.3804,120.3665,72035.0
2024-10-17 10:00:00,120.64,120.77,119.74,120.02,38740.0,120.4064,120.5362,119.5082,119.7876,38740.0
2024-10-17 10:30:00,120.02,120.06,119.37,120.06,8986.0,119.7876,119.8276,119.1389,119.8276,8986.0
2024-10-17 11:00:00,120.05,120.36,119.72,120.02,27848.0,119.8176,120.127,119.4882,119.7876,27848.0
2024-10-17 11:30:00,120.02,120.02,119.46,119.77,11243.0,119.7876,119.7876,119.2287,119.5381,11243.0
2024-10-17 12:00:00,119.79,120.08,119.79,120.07,9322.0,119.5581,119.8475,119.5581,119.8375,9322.0
2024-10-17 12:30:00,120.09,120.42,119.98,120.4,8308.0,119.8575,120.1869,119.7477,120.1669,8308.0
2024-10-17 13:00:00,120.39,120.39,120.05,120.13,5534.0,120.1569,120.1569,119.8176,119.8974,5534.0
2024-10-17 13:30:00,120.05,120.17,119.98,120.15,10623.0,119.8176,119.9373,119.7477,119.9174,10623.0
2024-10-17 14:00:00,120.2,120.21,119.33,119.33,20011.0,119.9673,119.9773,119.099,119.099,20011.0
2024-10-17 14:30:00,119.23,119.41,118.2,118.87,41650.0,118.9992,119.1788,117.9712,118.6399,41650.0
2024-10-17 15:00:00,118.88,119.05,118.74,118.76,19199.0,118.6498,118.8195,118.5101,118.5301,19199.0
2024-10-17 15:30:00,118.76,119.26,118.62,119.05,79353.0,118.5301,119.0291,118.3903,118.8195,79353.0
2024-10-18 09:30:00,120.0,120.0,118.26,119.41,54990.0,119.8377,119.8377,118.1001,119.2485,54990.0
2024-10-18 10:00:00,119.39,119.66,118.68,118.96,62232.0,119.2286,119.4982,118.5195,118.7991,62232.0
2024-10-18 10:30:00,119.11,119.62,118.99,119.52,6648.0,118.9489,119.4582,118.8291,119.3584,6648.0
2024-10-18 11:00:00,119.6,120.17,119.57,119.68,17536.0,119.4383,120.0075,119.4083,119.5182,17536.0
2024-10-18 11:30:00,119.78,120.15,119.76,120.04,10818.0,119.618,119.9875,119.5981,119.8777,10818.0
2024-10-18 12:00:00,120.14,120.18,119.49,119.71,42500.0,119.9775,120.0175,119.3284,119.5481,42500.0
2024-10-18 12:30:00,119.72,120.11,119.51,119.64,48172.0,119.5581,119.9476,119.3484,119.4782,48172.0
2024-10-18 13:00:00,119.64,119.68,119.22,119.57,13551.0,119.4782,119.5182,119.0588,119.4083,13551.0
2024-10-18 13:30:00,119.53,119.96,119.53,119.69,15442.0,119.3684,119.7978,119.3684,119.5281,15442.0
2024-10-18 14:00:00,119.61,120.04,119.6,119.98,18942.0,119.4483,119.8777,119.4383,119.8178,18942.0
2024-10-18 14:30:00,119.96,120.0,119.63,119.68,23405.0,119.7978,119.8377,119.4682,119.5182,23405.0
2024-10-18 15:00:00,119.69,119.78,119.53,119.57,22445.0,119.5281,119.618,119.3684,119.4083,22445.0
2024-10-18 15:30:00,119.61,119.84,119.43,119.68,75748.0,119.4483,119.6779,119.2685,119.5182,75748.0
2024-10-21 09:30:00,119.64,119.64,118.48,119.23,15423.0,119.4782,119.4782,118.3198,119.0688,15423.0
2024-10-21 10:00:00,119.23,119.48,118.5,118.51,43188.0,119.0688,119.3184,118.3398,118.3497,43188.0
2024-10-21 10:30:00,118.51,118.57,118.26,118.26,7095.0,118.3497,118.4097,118.1001,118.1001,7095.0
2024-10-21 11:00:00,118.25,118.29,117.9,118.0,14188.0,118.0901,118.13,117.7406,117.8404,14188.0
2024-10-21 11:30:00,117.96,118.48,117.91,118.37,10588.0,117.8005,118.3198,117.7506,118.2099,10588.0
2024-10-21 12:00:00,118.38,118.38,117.85,117.93,30741.0,118.2199,118.2199,117.6906,117.7705,30741.0
2024-10-21 12:30:00,117.92,117.97,117.83,117.83,5663.0,117.7605,117.8105,117.6707,117.6707,5663.0
2024-10-21 13:00:00,117.83,118.34,117.83,118.25,19670.0,117.6707,118.18,117.6707,118.0901,19670.0
2024-10-21 13:30:00,118.26,118.42,118.21,118.22,18193.0,118.1001,118.2599,118.0502,118.0601,18193.0
2024-10-21 14:00:00,118.19,118.19,117.92,117.98,17025.0,118.0302,118.0302,117.7605,117.8205,17025.0
2024-10-21 14:30:00,117.99,118.21,117.93,118.08,12588.0,117.8304,118.0502,117.7705,117.9203,12588.0
2024-10-21 15:00:00,118.15,118.4,118.14,118.38,22997.0,117.9902,118.2399,117.9802,118.2199,22997.0
2024-10-21 15:30:00,118.38,119.29,118.3,119.22,153543.0,118.2199,119.1287,118.14,119.0588,153543.0
2024-10-22 09:30:00,118.35,119.0,116.43,117.27,70110.0,118.19,118.8391,116.2726,117.1114,70110.0
2024-10-22 10:00:00,117.19,118.87,117.17,118.44,89875.0,117.0315,118.7093,117.0116,118.2798,89875.0
2024-10-22 10:30:00,118.5,118.5,117.45,117.56,9255.0,118.3398,118.3398,117.2912,117.401,9255.0
2024-10-22 11:00:00,117.66,118.05,117.6,117.81,25836.0,117.5009,117.8904,117.441,117.6507,25836.0
2024-10-22 11:30:00,117.8,118.06,117.58,118.0,25174.0,117.6407,117.9004,117.421,117.8404,25174.0
2024-10-22 12:00:00,118.0,118.14,117.91,117.98,24399.0,117.8404,117.9802,117.7506,117.8205,24399.0
2024-10-22 12:30:00,117.99,118.39,117.95,118.28,13337.0,117.8304,118.2299,117.7905,118.1201,13337.0
2024-10-22 13:00:00,118.27,118.41,118.16,118.22,6068.0,118.1101,118.2499,118.0002,118.0601,6068.0
2024-10-22 13:30:00,118.27,118.35,118.1,118.19,11360.0,118.1101,118.19,117.9403,118.0302,11360.0
2024-10-22 14:00:00,118.26,118.28,117.91,118.22,10651.0,118.1001,118.1201,117.7506,118.0601,10651.0
2024-10-22 14:30:00,118.22,118.34,117.98,118.3,12636.0,118.0601,118.18,117.8205,118.14,12636.0
2024-10-22 15:00:00,118.27,119.0,118.27,118.84,48209.0,118.1101,118.8391,118.1101,118.6793,48209.0
2024-10-22 15:30:00,118.84,119.0,118.39,118.82,94360.0,118.6793,118.8391,118.2299,118.6593,94360.0
2024-10-23 09:30:00,118.08,119.41,117.75,118.19,71463.0,117.9203,119.2485,117.5908,118.0302,71463.0
2024-10-23 10:00:00,118.19,118.48,117.4,117.68,19394.0,118.0302,118.3198,117.2412,117.5209,19394.0
2024-10-23 10:30:00,117.68,117.68,117.04,117.25,8318.0,117.5209,117.5209,116.8817,117.0914,8318.0
2024-10-23 11:00:00,117.22,117.83,117.17,117.79,35542.0,117.0615,117.6707,117.0116,117.6307,35542.0
2024-10-23 11:30:00,117.78,118.37,117.71,118.33,33201.0,117.6207,118.2099,117.5508,118.17,33201.0
2024-10-23 12:00:00,118.33,118.48,117.89,118.22,32864.0,118.17,118.3198,117.7306,118.0601,32864.0
2024-10-23 12:30:00,118.21,118.44,118.12,118.17,79448.0,118.0502,118.2798,117.9603,118.0102,79448.0
2024-10-23 13:00:00,118.13,118.46,117.81,118.43,25993.0,117.9703,118.2998,117.6507,118.2699,25993.0
2024-10-23 13:30:00,118.41,118.56,118.14,118.29,38843.0,118.2499,118.3997,117.9802,118.13,38843.0
2024-10-23 14:00:00,118.22,118.27,117.92,118.21,77668.0,118.0601,118.1101,117.7605,118.0502,77668.0
2024-10-23 14:30:00,118.27,118.56,118.27,118.52,16638.0,118.1101,118.3997,118.1101,118.3597,16638.0
2024-10-23 15:00:00,118.48,118.75,118.26,118.57,18313.0,118.3198,118.5894,118.1001,118.4097,18313.0
2024-10-23 15:30:00,118.56,118.66,118.32,118.57,110084.0,118.3997,118.4995,118.16,118.4097,110084.0
2024-10-24 09:30:00,118.63,119.37,117.62,119.29,43228.0,118.4696,119.2086,117.4609,119.1287,43228.0
2024-10-24 10:00:00,119.29,119.48,118.6,119.41,30510.0,119.1287,119.3184,118.4396,119.2485,30510.0
2024-10-24 10:30:00,119.3,119.76,118.72,118.86,37821.0,119.1387,119.5981,118.5595,118.6993,37821.0
2024-10-24 11:00:00,118.94,119.02,118.41,118.46,19779.0,118.7792,118.8591,118.2499,118.2998,19779.0
2024-10-24 11:30:00,118.41,118.6,118.13,118.45,32201.0,118.2499,118.4396,117.9703,118.2898,32201.0
2024-10-24 12:00:00,118.44,118.45,117.81,118.16,15486.0,118.2798,118.2898,117.6507,118.0002,15486.0
2024-10-24 12:30:00,118.17,118.43,118.16,118.29,10884.0,118.0102,118.2699,118.0002,118.13,10884.0
2024-10-24 13:00:00,118.23,118.36,118.12,118.19,8400.0,118.0701,118.1999,117.9603,118.0302,8400.0
2024-10-24 13:30:00,118.18,118.46,118.18,118.4,18395.0,118.0202,118.2998,118.0202,118.2399,18395.0
2024-10-24 14:00:00,118.4,118.4,117.42,117.48,39218.0,118.2399,118.2399,117.2612,117.3211,39218.0
2024-10-24 14:30:00,117.48,117.5,117.03,117.36,15582.0,117.3211,117.3411,116.8717,117.2013,15582.0
2024-10-24 15:00:00,117.29,117.5,116.97,116.97,24410.0,117.1314,117.3411,116.8118,116.8118,24410.0
2024-10-24 15:30:00,116.97,117.09,116.13,116.14,148144.0,116.8118,116.9317,115.973,115.983,148144.0
2024-10-25 09:30:00,116.74,116.9,115.27,116.87,200230.0,116.5821,116.7419,115.1141,116.712,200230.0
2024-10-25 10:00:00,116.9,117.42,116.77,116.77,15869.0,116.7419,117.2612,116.6121,116.6121,15869.0
2024-10-25 10:30:00,116.82,116.85,116.35,116.35,12244.0,116.662,116.692,116.1927,116.1927,12244.0
2024-10-25 11:00:00,116.32,116.63,116.16,116.28,9338.0,116.1627,116.4723,116.0029,116.1228,9338.0
2024-10-25 11:30:00,116.28,116.36,116.04,116.18,6732.0,116.1228,116.2027,115.8831,116.0229,6732.0
2024-10-25 12:00:00,116.26,116.29,115.97,116.08,4763.0,116.1028,116.1327,115.8132,115.923,4763.0
2024-10-25 12:30:00,116.11,116.27,115.89,115.94,21530.0,115.953,116.1128,115.7333,115.7832,21530.0
2024-10-25 13:00:00,115.93,116.29,115.89,116.28,23671.0,115.7732,116.1327,115.7333,116.1228,23671.0
2024-10-25 13:30:00,116.26,116.27,115.89,116.17,28030.0,116.1028,116.1128,115.7333,116.0129,28030.0
2024-10-25 14:00:00,116.22,116.22,115.92,116.1,28053.0,116.0628,116.0628,115.7632,115.943,28053.0
2024-10-25 14:30:00,116.08,116.12,115.64,115.67,17038.0,115.923,115.963,115.4836,115.5136,17038.0
2024-10-25 15:00:00,115.64,116.15,115.56,116.1,21778.0,115.4836,115.9929,115.4037,115.943,21778.0
2024-10-25 15:30:00,116.05,116.47,115.95,116.34,79485.0,115.8931,116.3125,115.7932,116.1827,79485.0
2024-10-28 09:30:00,117.67,118.77,116.4,118.08,38016.0,117.5109,118.6094,116.2426,117.9203,38016.0
2024-10-28 10:00:00,117.93,118.41,117.36,118.34,63606.0,117.7705,118.2499,117.2013,118.18,63606.0
2024-10-28 10:30:00,118.25,118.25,117.79,117.97,29730.0,118.0901,118.0901,117.6307,117.8105,29730.0
2024-10-28 11:00:00,117.97,118.07,117.11,117.11,46629.0,117.8105,117.9103,116.9516,116.9516,46629.0
2024-10-28 11:30:00,117.17,117.17,116.7,117.0,20320.0,117.0116,117.0116,116.5422,116.8418,20320.0
2024-10-28 12:00:00,116.94,117.2,116.94,116.97,20513.0,116.7819,117.0415,116.7819,116.8118,20513.0
2024-10-28 12:30:00,116.97,117.03,116.42,116.52,11955.0,116.8118,116.8717,116.2626,116.3624,11955.0
2024-10-28 13:00:00,116.59,116.8,116.47,116.73,15576.0,116.4323,116.6421,116.3125,116.5722,15576.0
2024-10-28 13:30:00,116.74,116.79,116.61,116.62,23880.0,116.5821,116.6321,116.4523,116.4623,23880.0
2024-10-28 14:00:00,116.61,116.94,116.61,116.86,17832.0,116.4523,116.7819,116.4523,116.702,17832.0
2024-10-28 14:30:00,116.85,117.26,116.71,117.18,23074.0,116.692,117.1014,116.5522,117.0215,23074.0
2024-10-28 15:00:00,117.17,117.32,116.96,117.32,23719.0,117.0116,117.1614,116.8018,117.1614,23719.0
2024-10-28 15:30:00,117.27,117.79,117.23,117.52,85670.0,117.1114,117.6307,117.0715,117.3611,85670.0
2024-10-29 09:30:00,117.15,117.46,116.39,117.24,9745.0,116.9916,117.3012,116.2326,117.0815,9745.0
2024-10-29 10:00:00,117.06,117.97,117.0,117.77,10824.0,116.9017,117.8105,116.8418,117.6107,10824.0
2024-10-29 10:30:00,117.76,118.06,117.51,117.73,11718.0,117.6008,117.9004,117.3511,117.5708,11718.0
2024-10-29 11:00:00,117.71,117.98,117.6,117.91,11276.0,117.5508,117.8205,117.441,117.7506,11276.0
2024-10-29 11:30:00,117.93,118.15,117.68,117.7,12749.0,117.7705,117.9902,117.5209,117.5408,12749.0
2024-10-29 12:00:00,117.77,118.06,117.77,117.84,11063.0,117.6107,117.9004,117.6107,117.6807,11063.0
2024-10-29 12:30:00,117.9,118.11,117.82,118.08,8063.0,117.7406,117.9503,117.6607,117.9203,8063.0
2024-10-29 13:00:00,118.11,118.42,118.11,118.16,13087.0,117.9503,118.2599,117.9503,118.0002,13087.0
2024-10-29 13:30:00,118.16,118.21,117.87,117.87,9617.0,118.0002,118.0502,117.7106,117.7106,9617.0
2024-10-29 14:00:00,117.82,117.88,117.59,117.81,7915.0,117.6607,117.7206,117.431,117.6507,7915.0
2024-10-29 14:30:00,117.88,118.25,117.88,117.98,12883.0,117.7206,118.0901,117.7206,117.8205,12883.0
2024-10-29 15:00:00,117.95,118.23,117.9,118.09,11344.0,117.7905,118.0701,117.7406,117.9303,11344.0
2024-10-29 15:30:00,118.03,118.23,117.72,117.82,60271.0,117.8704,118.0701,117.5608,117.6607,60271.0
2024-10-30 09:30:00,118.3,123.01,116.85,122.97,77559.0,118.14,122.8437,116.692,122.8037,77559.0
2024-10-30 10:00:00,122.76,122.78,121.02,122.09,79262.0,122.594,122.614,120.8564,121.9249,79262.0
2024-10-30 10:30:00,122.15,122.15,120.52,121.44,24572.0,121.9848,121.9848,120.357,121.2758,24572.0
2024-10-30 11:00:00,121.37,121.39,120.28,120.66,29489.0,121.2059,121.2259,120.1174,120.4968,29489.0
2024-10-30 11:30:00,120.63,120.74,120.36,120.51,19431.0,120.4669,120.5767,120.1972,120.347,19431.0
2024-10-30 12:00:00,120.51,120.82,120.38,120.44,18200.0,120.347,120.6566,120.2172,120.2771,18200.0
2024-10-30 12:30:00,120.39,120.48,120.3,120.31,16050.0,120.2272,120.3171,120.1373,120.1473,16050.0
2024-10-30 13:00:00,120.27,120.59,120.13,120.53,15706.0,120.1074,120.4269,119.9676,120.367,15706.0
2024-10-30 13:30:00,120.46,120.63,120.15,120.38,29936.0,120.2971,120.4669,119.9875,120.2172,29936.0
2024-10-30 14:00:00,120.38,120.88,120.38,120.85,16271.0,120.2172,120.7165,120.2172,120.6866,16271.0
2024-10-30 14:30:00,120.85,121.06,120.2,120.22,34486.0,120.6866,120.8963,120.0375,120.0574,34486.0
2024-10-30 15:00:00,120.17,120.49,120.07,120.34,19951.0,120.0075,120.3271,119.9076,120.1773,19951.0
2024-10-30 15:30:00,120.3,120.6,120.01,120.04,130330.0,120.1373,120.4369,119.8477,119.8777,130330.0
2024-10-31 09:30:00,119.4,120.15,117.51,119.83,37184.0,119.2385,119.9875,117.3511,119.668,37184.0
2024-10-31 10:00:00,119.71,119.71,118.2,118.55,60952.0,119.5481,119.5481,118.0402,118.3897,60952.0
2024-10-31 10:30:00,118.55,119.5,118.39,119.23,34976.0,118.3897,119.3384,118.2299,119.0688,34976.0
2024-10-31 11:00:00,119.23,119.23,118.63,118.63,19424.0,119.0688,119.0688,118.4696,118.4696,19424.0
2024-10-31 11:30:00,118.73,119.03,118.55,119.01,12277.0,118.5694,118.869,118.3897,118.8491,12277.0
2024-10-31 12:00:00,119.01,119.49,118.93,119.38,21380.0,118.8491,119.3284,118.7692,119.2186,21380.0
2024-10-31 12:30:00,119.33,119.64,119.03,119.5,43843.0,119.1686,119.4782,118.869,119.3384,43843.0
2024-10-31 13:00:00,119.53,119.7,119.25,119.25,21780.0,119.3684,119.5381,119.0887,119.0887,21780.0
2024-10-31 13:30:00,119.25,119.3,118.88,119.23,13769.0,119.0887,119.1387,118.7192,119.0688,13769.0
2024-10-31 14:00:00,119.23,119.55,119.11,119.38,36432.0,119.0688,119.3883,118.9489,119.2186,36432.0
2024-10-31 14:30:00,119.36,119.4,118.94,119.4,16072.0,119.1986,119.2385,118.7792,119.2385,16072.0
2024-10-31 15:00:00,119.35,119.72,119.32,119.58,24087.0,119.1886,119.5581,119.1586,119.4183,24087.0
2024-10-31 15:30:00,119.52,119.58,118.52,118.57,107923.0,119.3584,119.4183,118.3597,118.4097,107923.0
2024-11-01 09:30:00,119.9,124.18,119.9,121.41,100196.0,119.7379,124.0121,119.7379,121.2458,100196.0
2024-11-01 10:00:00,121.68,121.68,120.53,121.66,50879.0,121.5155,121.5155,120.367,121.4955,50879.0
2024-11-01 10:30:00,121.62,121.67,120.96,120.96,49419.0,121.4555,121.5055,120.7964,120.7964,49419.0
2024-11-01 11:00:00,120.9,121.22,120.69,121.14,30636.0,120.7365,121.0561,120.5268,120.9762,30636.0
2024-11-01 11:30:00,121.12,121.91,121.02,121.84,75592.0,120.9562,121.7451,120.8564,121.6752,75592.0
2024-11-01 12:00:00,121.87,122.05,121.54,121.82,22610.0,121.7052,121.885,121.3756,121.6553,22610.0
2024-11-01 12:30:00,121.81,121.82,121.32,121.36,39557.0,121.6453,121.6553,121.1559,121.1959,39557.0
2024-11-01 13:00:00,121.44,121.81,121.15,121.7,50518.0,121.2758,121.6453,120.9862,121.5354,50518.0
2024-11-01 13:30:00,121.77,121.77,121.18,121.56,54234.0,121.6053,121.6053,121.0161,121.3956,54234.0
2024-11-01 14:00:00,121.5,121.98,121.32,121.98,44862.0,121.3357,121.8151,121.1559,121.8151,44862.0
2024-11-01 14:30:00,121.93,122.32,121.91,122.28,53346.0,121.7651,122.1546,121.7451,122.1146,53346.0
2024-11-01 15:00:00,122.28,122.55,122.04,122.08,77909.0,122.1146,122.3843,121.875,121.9149,77909.0
2024-11-01 15:30:00,122.04,122.2,120.78,121.04,148467.0,121.875,122.0348,120.6167,120.8763,148467.0
2024-11-04 09:30:00,122.54,127.29,120.75,126.81,342717.0,122.3743,127.1179,120.5867,126.6385,342717.0
2024-11-04 10:00:00,126.7,128.18,125.99,127.86,147954.0,126.5287,128.0067,125.8196,127.6871,147954.0
2024-11-04 10:30:00,127.89,128.83,127.05,127.31,58366.0,127.7171,128.6558,126.8782,127.1378,58366.0
2024-11-04 11:00:00,127.31,127.62,126.79,127.15,80736.0,127.1378,127.4474,126.6185,126.9781,80736.0
2024-11-04 11:30:00,126.99,126.99,123.37,123.94,132658.0,126.8183,126.8183,123.2032,123.7724,132658.0
2024-11-04 12:00:00,123.95,123.99,121.77,122.83,91843.0,123.7824,123.8223,121.6053,122.6639,91843.0
2024-11-04 12:30:00,122.86,123.1,122.17,122.43,39393.0,122.6939,122.9335,122.0048,122.2644,39393.0
2024-11-04 13:00:00,122.55,122.95,122.08,122.86,37659.0,122.3843,122.7837,121.9149,122.6939,37659.0
2024-11-04 13:30:00,122.86,123.78,122.7,123.58,45054.0,122.6939,123.6126,122.5341,123.4129,45054.0
2024-11-04 14:00:00,123.46,123.78,123.09,123.37,39877.0,123.2931,123.6126,122.9236,123.2032,39877.0
2024-11-04 14:30:00,123.28,124.1,122.89,123.59,55049.0,123.1133,123.9322,122.7238,123.4229,55049.0
2024-11-04 15:00:00,123.5,124.38,123.5,124.31,43073.0,123.333,124.2118,123.333,124.1419,43073.0
2024-11-04 15:30:00,124.31,124.86,123.67,124.83,294167.0,124.1419,124.6912,123.5028,124.6612,294167.0
2024-11-05 09:30:00,123.29,124.07,121.43,122.65,42062.0,123.1233,123.9022,121.2658,122.4841,42062.0
2024-11-05 10:00:00,122.5,123.66,122.3,122.91,40050.0,122.3343,123.4928,122.1346,122.7438,40050.0
2024-11-05 10:30:00,122.98,123.77,122.7,122.89,13286.0,122.8137,123.6026,122.5341,122.7238,13286.0
2024-11-05 11:00:00,122.94,123.75,122.82,123.48,42651.0,122.7738,123.5827,122.6539,123.313,42651.0
2024-11-05 11:30:00,123.57,125.14,123.55,124.69,34526.0,123.4029,124.9708,123.3829,124.5214,34526.0
2024-11-05 12:00:00,124.69,124.83,124.44,124.78,29508.0,124.5214,124.6612,124.2717,124.6113,29508.0
2024-11-05 12:30:00,124.78,125.94,124.77,125.71,18775.0,124.6113,125.7697,124.6013,125.54,18775.0
2024-11-05 13:00:00,125.76,125.77,125.06,125.27,11749.0,125.5899,125.5999,124.8909,125.1006,11749.0
2024-11-05 13:30:00,125.09,125.48,125.04,125.37,14942.0,124.9208,125.3103,124.8709,125.2005,14942.0
2024-11-05 14:00:00,125.34,125.97,125.11,125.71,16503.0,125.1705,125.7997,124.9408,125.54,16503.0
2024-11-05 14:30:00,125.63,125.66,125.16,125.45,12898.0,125.4601,125.4901,124.9908,125.2804,12898.0
2024-11-05 15:00:00,125.45,125.57,124.99,125.05,27141.0,125.2804,125.4002,124.821,124.8809,27141.0
2024-11-05 15:30:00,125.04,126.0,125.02,125.96,121124.0,124.8709,125.8296,124.8509,125.7897,121124.0
2024-11-06 09:30:00,129.04,129.5,122.51,122.7,112009.0,128.8655,129.3249,122.3443,122.5341,112009.0
2024-11-06 10:00:00,122.65,123.21,120.6,122.27,200719.0,122.4841,123.0434,120.4369,122.1047,200719.0
2024-11-06 10:30:00,122.16,123.85,122.16,123.29,132076.0,121.9948,123.6825,121.9948,123.1233,132076.0
2024-11-06 11:00:00,123.41,124.99,123.25,124.74,37470.0,123.2431,124.821,123.0833,124.5713,37470.0
2024-11-06 11:30:00,124.73,125.27,124.57,124.98,28977.0,124.5613,125.1006,124.4016,124.811,28977.0
2024-11-06 12:00:00,124.87,124.88,123.95,124.31,23966.0,124.7011,124.7111,123.7824,124.1419,23966.0
2024-11-06 12:30:00,124.2,124.65,124.17,124.41,32898.0,124.0321,124.4814,124.0021,124.2418,32898.0
2024-11-06 13:00:00,124.44,125.38,124.4,125.24,15511.0,124.2717,125.2105,124.2318,125.0706,15511.0
2024-11-06 13:30:00,125.27,126.04,125.26,125.72,22794.0,125.1006,125.8696,125.0906,125.55,22794.0
2024-11-06 14:00:00,125.8,125.92,125.41,125.51,21235.0,125.6299,125.7497,125.2404,125.3403,21235.0
2024-11-06 14:30:00,125.6,126.04,125.48,125.55,23505.0,125.4302,125.8696,125.3103,125.3802,23505.0
2024-11-06 15:00:00,125.55,125.65,125.21,125.48,27164.0,125.3802,125.4801,125.0407,125.3103,27164.0
2024-11-06 15:30:00,125.49,125.64,124.81,124.86,144454.0,125.3203,125.4701,124.6412,124.6912,144454.0
2024-11-07 09:30:00,125.44,126.16,124.03,125.8,24670.0,125.2704,125.9894,123.8623,125.6299,24670.0
2024-11-07 10:00:00,125.96,126.05,124.75,125.04,21738.0,125.7897,125.8795,124.5813,124.8709,21738.0
2024-11-07 10:30:00,124.89,125.41,124.67,124.77,17144.0,124.7211,125.2404,124.5014,124.6013,17144.0
2024-11-07 11:00:00,124.78,124.98,124.56,124.63,14113.0,124.6113,124.811,124.3916,124.4615,14113.0
2024-11-07 11:30:00,124.59,124.67,123.91,124.41,27827.0,124.4215,124.5014,123.7424,124.2418,27827.0
2024-11-07 12:00:00,124.41,125.21,124.41,125.14,30240.0,124.2418,125.0407,124.2418,124.9708,30240.0
2024-11-07 12:30:00,125.2,125.29,124.94,125.17,15366.0,125.0307,125.1206,124.7711,125.0007,15366.0
2024-11-07 13:00:00,125.21,125.21,124.94,125.06,25218.0,125.0407,125.0407,124.7711,124.8909,25218.0
2024-11-07 13:30:00,125.05,125.23,124.37,124.38,42694.0,124.8809,125.0607,124.2018,124.2118,42694.0
2024-11-07 14:00:00,124.28,124.74,123.53,124.61,25392.0,124.1119,124.5713,123.363,124.4415,25392.0
2024-11-07 14:30:00,124.63,125.36,124.09,124.64,16582.0,124.4615,125.1905,123.9222,124.4715,16582.0
2024-11-07 15:00:00,124.53,124.86,124.02,124.05,25439.0,124.3616,124.6912,123.8523,123.8823,25439.0
2024-11-07 15:30:00,124.06,124.25,123.5,123.99,114082.0,123.8922,124.082,123.333,123.8223,114082.0
2024-11-08 09:30:00,123.17,123.97,118.98,122.78,86895.0,123.0034,123.8024,118.8191,122.614,86895.0
2024-11-08 10:00:00,122.95,123.76,122.75,122.98,35886.0,122.7837,123.5926,122.584,122.8137,35886.0
2024-11-08 10:30:00,123.03,123.37,122.59,122.84,21693.0,122.8636,123.2032,122.4242,122.6739,21693.0
2024-11-08 11:00:00,122.88,122.95,122.34,122.59,24639.0,122.7138,122.7837,122.1746,122.4242,24639.0
2024-11-08 11:30:00,122.59,122.63,122.2,122.21,26341.0,122.4242,122.4642,122.0348,122.0447,26341.0
2024-11-08 12:00:00,122.14,122.81,122.02,122.69,39685.0,121.9748,122.6439,121.855,122.5241,39685.0
2024-11-08 12:30:00,122.66,122.83,122.52,122.75,19862.0,122.4941,122.6639,122.3543,122.584,19862.0
2024-11-08 13:00:00,122.68,122.77,122.43,122.58,21112.0,122.5141,122.604,122.2644,122.4142,21112.0
2024-11-08 13:30:00,122.54,123.04,122.5,122.82,18456.0,122.3743,122.8736,122.3343,122.6539,18456.0
2024-11-08 14:00:00,122.82,122.91,122.42,122.43,20924.0,122.6539,122.7438,122.2545,122.2644,20924.0
2024-11-08 14:30:00,122.43,122.57,122.29,122.44,16339.0,122.2644,122.4043,122.1246,122.2744,16339.0
2024-11-08 15:00:00,122.39,122.39,121.81,122.1,19271.0,122.2245,122.2245,121.6453,121.9349,19271.0
2024-11-08 15:30:00,122.11,122.51,121.96,122.49,101696.0,121.9449,122.3443,121.7951,122.3244,101696.0
2024-11-11 09:30:00,121.55,122.1,119.48,120.37,110083.0,121.3856,121.9349,119.3184,120.2072,110083.0
2024-11-11 10:00:00,120.37,121.07,120.36,120.58,32239.0,120.2072,120.9063,120.1972,120.4169,32239.0
2024-11-11 10:30:00,120.68,120.92,120.07,120.2,35390.0,120.5168,120.7565,119.9076,120.0375,35390.0
2024-11-11 11:00:00,120.41,121.07,120.27,120.63,41861.0,120.2472,120.9063,120.1074,120.4669,41861.0
2024-11-11 11:30:00,120.59,120.9,119.9,119.95,48141.0,120.4269,120.7365,119.7379,119.7878,48141.0
2024-11-11 12:00:00,119.92,120.21,119.1,119.26,42040.0,119.7578,120.0474,118.9389,119.0987,42040.0
2024-11-11 12:30:00,119.18,119.74,119.02,119.74,21160.0,119.0188,119.5781,118.8591,119.5781,21160.0
2024-11-11 13:00:00,119.6,119.67,119.13,119.67,57300.0,119.4383,119.5082,118.9689,119.5082,57300.0
2024-11-11 13:30:00,119.58,120.26,119.45,120.25,22543.0,119.4183,120.0974,119.2885,120.0874,22543.0
2024-11-11 14:00:00,120.11,120.18,119.62,119.75,37923.0,119.9476,120.0175,119.4582,119.5881,37923.0
2024-11-11 14:30:00,119.75,120.05,119.72,120.02,20023.0,119.5881,119.8877,119.5581,119.8577,20023.0
2024-11-11 15:00:00,119.95,119.98,119.7,119.92,38181.0,119.7878,119.8178,119.5381,119.7578,38181.0
2024-11-11 15:30:00,119.88,120.77,119.79,120.61,199067.0,119.7179,120.6067,119.628,120.4469,199067.0
2024-11-12 09:30:00,120.0,120.76,119.66,120.56,38131.0,119.8377,120.5967,119.4982,120.397,38131.0
2024-11-12 10:00:00,120.66,120.76,120.05,120.17,14962.0,120.4968,120.5967,119.8877,120.0075,14962.0
2024-11-12 10:30:00,120.09,120.24,119.96,120.14,29080.0,119.9276,120.0774,119.7978,119.9775,29080.0
2024-11-12 11:00:00,120.19,120.74,120.17,120.6,14212.0,120.0275,120.5767,120.0075,120.4369,14212.0
2024-11-12 11:30:00,120.57,120.59,120.0,120.08,12042.0,120.407,120.4269,119.8377,119.9176,12042.0
2024-11-12 12:00:00,120.17,120.31,120.01,120.06,17368.0,120.0075,120.1473,119.8477,119.8976,17368.0
2024-11-12 12:30:00,120.06,120.32,119.99,120.21,24559.0,119.8976,120.1573,119.8277,120.0474,24559.0
2024-11-12 13:00:00,120.21,120.57,120.21,120.55,11828.0,120.0474,120.407,120.0474,120.387,11828.0
2024-11-12 13:30:00,120.51,120.59,120.34,120.59,12773.0,120.347,120.4269,120.1773,120.4269,12773.0
2024-11-12 14:00:00,120.51,120.75,120.45,120.65,12473.0,120.347,120.5867,120.2871,120.4869,12473.0
2024-11-12 14:30:00,120.58,120.65,120.45,120.5,9606.0,120.4169,120.4869,120.2871,120.3371,9606.0
2024-11-12 15:00:00,120.47,120.57,120.28,120.35,24816.0,120.3071,120.407,120.1174,120.1873,24816.0
2024-11-12 15:30:00,120.38,120.71,120.27,120.37,72252.0,120.2172,120.5468,120.1074,120.2072,72252.0
2024-11-13 09:30:00,120.23,120.86,120.03,120.39,27047.0,120.0674,120.6966,119.8677,120.2272,27047.0
2024-11-13 10:00:00,120.54,120.54,119.38,119.91,104310.0,120.377,120.377,119.2186,119.7479,104310.0
2024-11-13 10:30:00,119.9,120.44,119.53,120.33,33078.0,119.7379,120.2771,119.3684,120.1673,33078.0
2024-11-13 11:00:00,120.27,120.3,119.42,119.76,32594.0,120.1074,120.1373,119.2585,119.5981,32594.0
2024-11-13 11:30:00,119.75,120.07,119.75,119.95,16098.0,119.5881,119.9076,119.5881,119.7878,16098.0
2024-11-13 12:00:00,119.99,120.04,119.51,119.89,39615.0,119.8277,119.8777,119.3484,119.7279,39615.0
2024-11-13 12:30:00,120.02,120.19,119.85,120.19,11274.0,119.8577,120.0275,119.6879,120.0275,11274.0
2024-11-13 13:00:00,120.21,120.21,120.05,120.18,9140.0,120.0474,120.0474,119.8877,120.0175,9140.0
2024-11-13 13:30:00,120.1,120.11,119.59,119.65,20561.0,119.9376,119.9476,119.4283,119.4882,20561.0
2024-11-13 14:00:00,119.7,120.06,119.65,119.8,21869.0,119.5381,119.8976,119.4882,119.638,21869.0
2024-11-13 14:30:00,119.62,119.62,119.34,119.48,12557.0,119.4582,119.4582,119.1786,119.3184,12557.0
2024-11-13 15:00:00,119.52,119.9,119.4,119.84,20809.0,119.3584,119.7379,119.2385,119.6779,20809.0
2024-11-13 15:30:00,119.92,120.5,119.61,119.72,106045.0,119.7578,120.3371,119.4483,119.5581,106045.0
2024-11-14 09:30:00,119.59,119.59,117.39,118.07,24509.0,119.4283,119.4283,117.2313,117.9103,24509.0
2024-11-14 10:00:00,117.8,117.94,117.24,117.34,30304.0,117.6407,117.7805,117.0815,117.1813,30304.0
2024-11-14 10:30:00,117.08,117.29,116.84,117.29,20579.0,116.9217,117.1314,116.682,117.1314,20579.0
2024-11-14 11:00:00,117.29,117.35,116.75,116.78,19506.0,117.1314,117.1913,116.5921,116.6221,19506.0
2024-11-14 11:30:00,116.79,116.98,116.22,116.22,20533.0,116.6321,116.8218,116.0628,116.0628,20533.0
2024-11-14 12:00:00,116.13,116.9,116.04,116.84,32070.0,115.973,116.7419,115.8831,116.682,32070.0
2024-11-14 12:30:00,116.78,116.78,116.25,116.61,28566.0,116.6221,116.6221,116.0928,116.4523,28566.0
2024-11-14 13:00:00,116.61,116.67,116.09,116.31,11937.0,116.4523,116.5122,115.933,116.1527,11937.0
2024-11-14 13:30:00,116.29,116.43,115.94,116.05,10600.0,116.1327,116.2726,115.7832,115.8931,10600.0
2024-11-14 14:00:00,116.03,116.63,116.02,116.63,26338.0,115.8731,116.4723,115.8631,116.4723,26338.0
2024-11-14 14:30:00,116.65,116.9,116.54,116.85,15907.0,116.4923,116.7419,116.3824,116.692,15907.0
2024-11-14 15:00:00,116.8,116.8,115.97,116.43,15907.0,116.6421,116.6421,115.8132,116.2726,15907.0
2024-11-14 15:30:00,116.36,116.47,115.88,116.05,73824.0,116.2027,116.3125,115.7233,115.8931,73824.0
2024-11-15 09:30:00,115.24,117.54,114.21,114.33,87271.0,115.0842,117.3811,114.0556,114.1754,87271.0
2024-11-15 10:00:00,114.34,114.35,112.77,112.89,57253.0,114.1854,114.1954,112.6175,112.7373,57253.0
2024-11-15 10:30:00,112.77,112.86,111.3,111.45,151856.0,112.6175,112.7074,111.1495,111.2993,151856.0
2024-11-15 11:00:00,111.44,112.17,111.43,111.43,74679.0,111.2893,112.0183,111.2793,111.2793,74679.0
2024-11-15 11:30:00,111.54,111.6,110.74,110.86,89825.0,111.3892,111.4491,110.5903,110.7101,89825.0
2024-11-15 12:00:00,110.89,111.25,110.69,110.78,30300.0,110.74,111.0996,110.5403,110.6302,30300.0
2024-11-15 12:30:00,110.79,110.96,110.38,110.52,51639.0,110.6402,110.81,110.2307,110.3705,51639.0
2024-11-15 13:00:00,110.48,110.83,110.4,110.47,30947.0,110.3306,110.6801,110.2507,110.3206,30947.0
2024-11-15 13:30:00,110.41,111.04,110.34,110.54,48707.0,110.2607,110.8898,110.1908,110.3905,48707.0
2024-11-15 14:00:00,110.61,110.64,110.0,110.01,18390.0,110.4604,110.4904,109.8513,109.8612,18390.0
2024-11-15 14:30:00,110.0,110.42,109.64,110.16,60725.0,109.8513,110.2707,109.4917,110.011,60725.0
2024-11-15 15:00:00,110.11,110.17,109.77,109.88,67359.0,109.9611,110.021,109.6216,109.7314,67359.0
2024-11-15 15:30:00,109.87,110.13,109.22,109.52,279519.0,109.7214,109.9811,109.0723,109.3719,279519.0
2024-11-18 09:30:00,109.52,110.8,109.52,110.07,60862.0,109.3719,110.6502,109.3719,109.9212,60862.0
2024-11-18 10:00:00,110.05,110.59,109.7,109.91,81857.0,109.9012,110.4405,109.5517,109.7614,81857.0
2024-11-18 10:30:00,109.91,110.49,109.81,110.22,109213.0,109.7614,110.3406,109.6615,110.071,109213.0
2024-11-18 11:00:00,110.22,110.44,109.92,110.05,39313.0,110.071,110.2907,109.7714,109.9012,39313.0
2024-11-18 11:30:00,109.99,110.13,109.47,109.48,48676.0,109.8413,109.9811,109.322,109.332,48676.0
2024-11-18 12:00:00,109.5,109.72,109.39,109.52,24680.0,109.3519,109.5716,109.2421,109.3719,24680.0
2024-11-18 12:30:00,109.62,109.94,109.48,109.9,32474.0,109.4718,109.7913,109.332,109.7514,32474.0
2024-11-18 13:00:00,109.91,110.1,109.3,109.5,54806.0,109.7614,109.9511,109.1522,109.3519,54806.0
2024-11-18 13:30:00,109.5,109.53,109.0,109.17,47048.0,109.3519,109.3819,108.8526,109.0224,47048.0
2024-11-18 14:00:00,109.19,109.62,109.16,109.53,43884.0,109.0423,109.4718,109.0124,109.3819,43884.0
2024-11-18 14:30:00,109.52,109.72,109.27,109.69,37877.0,109.3719,109.5716,109.1222,109.5417,37877.0
2024-11-18 15:00:00,109.61,109.74,109.18,109.55,64498.0,109.4618,109.5916,109.0324,109.4019,64498.0
2024-11-18 15:30:00,109.59,109.99,109.36,109.47,113044.0,109.4418,109.8413,109.2121,109.322,113044.0
2024-11-19 09:30:00,108.48,108.81,107.17,108.59,28773.0,108.3333,108.6629,107.0251,108.4432,28773.0
2024-11-19 10:00:00,108.45,109.1,108.09,108.9,20083.0,108.3033,108.9525,107.9438,108.7527,20083.0
2024-11-19 10:30:00,108.91,109.75,108.79,109.62,26121.0,108.7627,109.6016,108.6429,109.4718,26121.0
2024-11-19 11:00:00,109.53,109.57,109.24,109.45,15841.0,109.3819,109.4218,109.0923,109.302,15841.0
2024-11-19 11:30:00,109.39,109.92,109.39,109.8,33233.0,109.2421,109.7714,109.2421,109.6515,33233.0
2024-11-19 12:00:00,109.82,110.17,109.79,110.07,19792.0,109.6715,110.021,109.6415,109.9212,19792.0
2024-11-19 12:30:00,110.04,110.13,109.93,109.98,15979.0,109.8912,109.9811,109.7813,109.8313,15979.0
2024-11-19 13:00:00,109.95,110.08,109.75,109.79,16991.0,109.8013,109.9311,109.6016,109.6415,16991.0
2024-11-19 13:30:00,109.82,109.82,109.53,109.74,10269.0,109.6715,109.6715,109.3819,109.5916,10269.0
2024-11-19 14:00:00,109.79,110.1,109.69,110.01,25601.0,109.6415,109.9511,109.5417,109.8612,25601.0
2024-11-19 14:30:00,109.97,110.02,109.43,109.44,20848.0,109.8213,109.8712,109.282,109.292,20848.0
2024-11-19 15:00:00,109.46,109.99,109.38,109.9,73445.0,109.312,109.8413,109.2321,109.7514,73445.0
2024-11-19 15:30:00,109.91,110.15,109.6,109.91,121734.0,109.7614,110.001,109.4518,109.7614,121734.0
2024-11-20 09:30:00,110.32,110.92,108.54,110.51,78046.0,110.1708,110.77,108.3932,110.3606,78046.0
2024-11-20 10:00:00,110.52,110.68,109.63,110.06,41723.0,110.3705,110.5303,109.4818,109.9112,41723.0
2024-11-20 10:30:00,110.12,110.37,109.91,110.28,19838.0,109.9711,110.2208,109.7614,110.1309,19838.0
2024-11-20 11:00:00,110.31,110.54,109.89,109.98,39799.0,110.1608,110.3905,109.7414,109.8313,39799.0
2024-11-20 11:30:00,109.98,110.78,109.97,110.61,16552.0,109.8313,110.6302,109.8213,110.4604,16552.0
2024-11-20 12:00:00,110.54,110.62,110.2,110.44,20926.0,110.3905,110.4704,110.051,110.2907,20926.0
2024-11-20 12:30:00,110.38,110.86,110.38,110.54,15394.0,110.2307,110.7101,110.2307,110.3905,15394.0
2024-11-20 13:00:00,110.52,111.03,110.45,110.83,57884.0,110.3705,110.8799,110.3006,110.6801,57884.0
2024-11-20 13:30:00,110.79,110.88,110.06,110.31,21559.0,110.6402,110.7301,109.9112,110.1608,21559.0
2024-11-20 14:00:00,110.37,110.51,110.3,110.51,9532.0,110.2208,110.3606,110.1508,110.3606,9532.0
2024-11-20 14:30:00,110.48,110.88,110.47,110.53,20029.0,110.3306,110.7301,110.3206,110.3805,20029.0
2024-11-20 15:00:00,110.51,110.97,110.16,110.92,43019.0,110.3606,110.8199,110.011,110.77,43019.0
2024-11-20 15:30:00,110.94,111.37,110.77,111.34,117278.0,110.79,111.2194,110.6202,111.1894,117278.0
2024-11-21 09:30:00,111.38,112.6,110.74,112.49,41040.0,111.2294,112.4477,110.5903,112.3379,41040.0
2024-11-21 10:00:00,112.49,113.43,112.35,113.36,80496.0,112.3379,113.2766,112.1981,113.2067,80496.0
2024-11-21 10:30:00,113.35,114.13,113.34,113.66,62485.0,113.1967,113.9757,113.1867,113.5063,62485.0
2024-11-21 11:00:00,113.78,114.08,113.47,114.02,18159.0,113.6261,113.9257,113.3166,113.8658,18159.0
2024-11-21 11:30:00,114.02,114.13,113.76,113.92,17467.0,113.8658,113.9757,113.6062,113.766,17467.0
2024-11-21 12:00:00,113.77,114.12,113.51,113.95,27697.0,113.6162,113.9657,113.3565,113.7959,27697.0
2024-11-21 12:30:00,113.92,114.0,111.72,111.85,125938.0,113.766,113.8458,111.5689,111.6988,125938.0
2024-11-21 13:00:00,111.84,112.06,109.87,110.21,125093.0,111.6888,111.9085,109.7214,110.061,125093.0
2024-11-21 13:30:00,110.35,110.81,109.71,110.78,63675.0,110.2008,110.6602,109.5616,110.6302,63675.0
2024-11-21 14:00:00,110.8,111.02,110.53,111.02,31992.0,110.6502,110.8699,110.3805,110.8699,31992.0
2024-11-21 14:30:00,111.09,111.18,110.05,110.19,37766.0,110.9398,111.0297,109.9012,110.041,37766.0
2024-11-21 15:00:00,110.2,110.38,109.97,110.13,41977.0,110.051,110.2307,109.8213,109.9811,41977.0
2024-11-21 15:30:00,110.15,111.23,110.1,111.11,144289.0,110.001,111.0796,109.9511,110.9598,144289.0
2024-11-22 09:30:00,111.11,111.28,109.17,110.45,94399.0,110.9598,111.1295,109.0224,110.3006,94399.0
2024-11-22 10:00:00,110.43,111.47,110.41,110.69,41980.0,110.2807,111.3193,110.2607,110.5403,41980.0
2024-11-22 10:30:00,110.78,111.24,110.61,110.99,18272.0,110.6302,111.0896,110.4604,110.8399,18272.0
2024-11-22 11:00:00,111.0,111.23,110.76,111.1,15524.0,110.8499,111.0796,110.6102,110.9498,15524.0
2024-11-22 11:30:00,111.12,111.49,111.11,111.44,12836.0,110.9697,111.3392,110.9598,111.2893,12836.0
2024-11-22 12:00:00,111.36,111.68,111.3,111.58,26445.0,111.2094,111.529,111.1495,111.4291,26445.0
2024-11-22 12:30:00,111.56,111.99,111.22,111.99,51173.0,111.4091,111.8386,111.0696,111.8386,51173.0
2024-11-22 13:00:00,111.92,112.5,111.67,112.05,39651.0,111.7687,112.3479,111.519,111.8985,39651.0
2024-11-22 13:30:00,112.06,112.5,112.04,112.49,39691.0,111.9085,112.3479,111.8885,112.3379,39691.0
2024-11-22 14:00:00,112.5,112.59,112.23,112.38,28839.0,112.3479,112.4378,112.0782,112.228,28839.0
2024-11-22 14:30:00,112.38,112.57,112.12,112.12,22849.0,112.228,112.4178,111.9684,111.9684,22849.0
2024-11-22 15:00:00,112.15,112.47,112.03,112.27,42415.0,111.9983,112.3179,111.8785,112.1182,42415.0
2024-11-22 15:30:00,112.22,112.63,111.94,112.05,164913.0,112.0683,112.4777,111.7886,111.8985,164913.0
2024-11-25 09:30:00,113.0,114.26,110.95,113.86,31647.0,112.8472,114.1055,110.8,113.706,31647.0
2024-11-25 10:00:00,113.96,115.02,113.79,115.02,31725.0,113.8059,114.8645,113.6361,114.8645,31725.0
2024-11-25 10:30:00,114.92,115.22,114.62,114.63,20355.0,114.7646,115.0642,114.465,114.475,20355.0
2024-11-25 11:00:00,114.63,114.96,114.6,114.68,25227.0,114.475,114.8045,114.445,114.5249,25227.0
2024-11-25 11:30:00,114.66,114.99,114.28,114.38,22709.0,114.505,114.8345,114.1255,114.2253,22709.0
2024-11-25 12:00:00,114.49,114.68,113.96,113.98,25892.0,114.3352,114.5249,113.8059,113.8259,25892.0
2024-11-25 12:30:00,114.0,114.14,113.64,113.75,18373.0,113.8458,113.9857,113.4863,113.5962,18373.0
2024-11-25 13:00:00,113.72,113.93,113.67,113.86,18369.0,113.5662,113.7759,113.5163,113.706,18369.0
2024-11-25 13:30:00,113.92,114.23,113.79,113.83,22072.0,113.766,114.0755,113.6361,113.6761,22072.0
2024-11-25 14:00:00,113.78,113.8,113.57,113.74,22431.0,113.6261,113.6461,113.4164,113.5862,22431.0
2024-11-25 14:30:00,113.79,113.84,113.47,113.57,39197.0,113.6361,113.6861,113.3166,113.4164,39197.0
2024-11-25 15:00:00,113.51,114.02,113.43,114.02,29786.0,113.3565,113.8658,113.2766,113.8658,29786.0
2024-11-25 15:30:00,114.02,114.75,113.88,114.66,168489.0,113.8658,114.5948,113.726,114.505,168489.0
2024-11-26 09:30:00,113.64,114.37,112.3,113.68,36264.0,113.4863,114.2153,112.1481,113.5263,36264.0
2024-11-26 10:00:00,113.78,114.69,113.77,114.2,40477.0,113.6261,114.5349,113.6162,114.0456,40477.0
2024-11-26 10:30:00,114.16,114.67,113.55,114.59,37203.0,114.0056,114.5149,113.3965,114.435,37203.0
2024-11-26 11:00:00,114.59,114.74,114.34,114.74,24855.0,114.435,114.5848,114.1854,114.5848,24855.0
2024-11-26 11:30:00,114.73,114.88,114.45,114.59,18315.0,114.5749,114.7247,114.2952,114.435,18315.0
2024-11-26 12:00:00,114.57,114.61,114.04,114.5,114646.0,114.4151,114.455,113.8858,114.3452,114646.0
2024-11-26 12:30:00,114.52,114.63,114.23,114.27,24239.0,114.3651,114.475,114.0755,114.1155,24239.0
2024-11-26 13:00:00,114.29,114.59,114.22,114.28,22502.0,114.1355,114.435,114.0655,114.1255,22502.0
2024-11-26 13:30:00,114.23,114.8,114.23,114.8,19976.0,114.0755,114.6448,114.0755,114.6448,19976.0
2024-11-26 14:00:00,114.72,115.05,114.68,114.82,30071.0,114.5649,114.8944,114.5249,114.6647,30071.0
2024-11-26 14:30:00,114.82,114.87,114.56,114.65,28247.0,114.6647,114.7147,114.4051,114.495,28247.0
2024-11-26 15:00:00,114.64,114.91,114.55,114.73,34530.0,114.485,114.7546,114.3951,114.5749,34530.0
2024-11-26 15:30:00,114.73,115.24,114.7,115.06,104340.0,114.5749,115.0842,114.5449,114.9044,104340.0
2024-11-27 09:30:00,115.98,117.01,114.71,115.68,48009.0,115.8232,116.8518,114.5549,115.5236,48009.0
2024-11-27 10:00:00,115.68,116.0,115.14,115.77,16862.0,115.5236,115.8431,114.9843,115.6135,16862.0
2024-11-27 10:30:00,115.78,115.89,115.6,115.89,5329.0,115.6234,115.7333,115.4437,115.7333,5329.0
2024-11-27 11:00:00,115.81,116.26,115.79,115.8,13674.0,115.6534,116.1028,115.6334,115.6434,13674.0
2024-11-27 11:30:00,115.8,116.1,115.68,115.88,8216.0,115.6434,115.943,115.5236,115.7233,8216.0
2024-11-27 12:00:00,115.92,116.07,115.92,116.04,12976.0,115.7632,115.913,115.7632,115.8831,12976.0
2024-11-27 12:30:00,116.0,116.02,115.89,115.96,9938.0,115.8431,115.8631,115.7333,115.8032,9938.0
2024-11-27 13:00:00,115.95,116.0,115.77,115.81,8497.0,115.7932,115.8431,115.6135,115.6534,8497.0
2024-11-27 13:30:00,115.81,115.92,115.81,115.87,5824.0,115.6534,115.7632,115.6534,115.7133,5824.0
2024-11-27 14:00:00,115.88,115.93,115.68,115.81,8194.0,115.7233,115.7732,115.5236,115.6534,8194.0
2024-11-27 14:30:00,115.81,116.0,115.8,115.96,7214.0,115.6534,115.8431,115.6434,115.8032,7214.0
2024-11-27 15:00:00,115.96,116.03,115.85,115.85,12137.0,115.8032,115.8731,115.6933,115.6933,12137.0
2024-11-27 15:30:00,115.91,116.4,115.89,116.23,74219.0,115.7533,116.2426,115.7333,116.0728,74219.0
2024-11-29 09:30:00,116.06,116.92,115.92,115.93,21703.0,115.9031,116.7619,115.7632,115.7732,21703.0
2024-11-29 10:00:00,115.94,116.26,115.72,116.26,8833.0,115.7832,116.1028,115.5635,116.1028,8833.0
2024-11-29 10:30:00,116.25,116.25,115.84,116.17,10357.0,116.0928,116.0928,115.6834,116.0129,10357.0
2024-11-29 11:00:00,116.27,116.31,116.07,116.17,10334.0,116.1128,116.1527,115.913,116.0129,10334.0
2024-11-29 11:30:00,116.22,116.22,116.03,116.16,12975.0,116.0628,116.0628,115.8731,116.0029,12975.0
2024-11-29 12:00:00,116.15,116.23,115.89,115.94,16983.0,115.9929,116.0728,115.7333,115.7832,16983.0
2024-11-29 12:30:00,115.96,116.42,115.94,116.21,64409.0,115.8032,116.2626,115.7832,116.0529,64409.0
2024-12-02 09:30:00,115.79,116.17,115.16,115.57,24850.0,115.6334,116.0129,115.0043,115.4137,24850.0
2024-12-02 10:00:00,115.57,116.49,115.36,116.49,19286.0,115.4137,116.3325,115.204,116.3325,19286.0
2024-12-02 10:30:00,116.4,116.76,116.25,116.59,38478.0,116.2426,116.6021,116.0928,116.4323,38478.0
2024-12-02 11:00:00,116.52,116.55,116.05,116.16,25305.0,116.3624,116.3924,115.8931,116.0029,25305.0
2024-12-02 11:30:00,116.16,116.21,115.89,116.2,12359.0,116.0029,116.0529,115.7333,116.0429,12359.0
2024-12-02 12:00:00,116.21,116.23,115.78,116.0,17753.0,116.0529,116.0728,115.6234,115.8431,17753.0
2024-12-02 12:30:00,116.01,116.33,115.96,116.22,15827.0,115.8531,116.1727,115.8032,116.0628,15827.0
2024-12-02 13:00:00,116.2,116.43,116.2,116.27,16519.0,116.0429,116.2726,116.0429,116.1128,16519.0
2024-12-02 13:30:00,116.27,116.42,116.22,116.31,9402.0,116.1128,116.2626,116.0628,116.1527,9402.0
2024-12-02 14:00:00,116.28,116.36,116.15,116.2,11769.0,116.1228,116.2027,115.9929,116.0429,11769.0
2024-12-02 14:30:00,116.2,116.42,116.18,116.42,14337.0,116.0429,116.2626,116.0229,116.2626,14337.0
2024-12-02 15:00:00,116.41,116.41,116.21,116.25,27336.0,116.2526,116.2526,116.0529,116.0928,27336.0
2024-12-02 15:30:00,116.25,116.84,116.23,116.69,110809.0,116.0928,116.682,116.0728,116.5322,110809.0
2024-12-03 09:30:00,116.58,117.05,115.55,115.56,28707.0,116.4224,116.8917,115.3937,115.4037,28707.0
2024-12-03 10:00:00,115.55,115.55,114.64,115.18,52165.0,115.3937,115.3937,114.485,115.0242,52165.0
2024-12-03 10:30:00,115.21,115.23,114.94,115.14,11248.0,115.0542,115.0742,114.7846,114.9843,11248.0
2024-12-03 11:00:00,115.07,115.26,114.9,115.0,6067.0,114.9144,115.1041,114.7446,114.8445,6067.0
2024-12-03 11:30:00,114.91,115.56,114.69,115.44,21536.0,114.7546,115.4037,114.5349,115.2839,21536.0
2024-12-03 12:00:00,115.44,115.52,115.29,115.4,8360.0,115.2839,115.3638,115.1341,115.244,8360.0
2024-12-03 12:30:00,115.36,115.56,115.34,115.54,6186.0,115.204,115.4037,115.184,115.3838,6186.0
2024-12-03 13:00:00,115.54,115.76,115.4,115.5,22916.0,115.3838,115.6035,115.244,115.3438,22916.0
2024-12-03 13:30:00,115.5,115.5,115.13,115.25,8227.0,115.3438,115.3438,114.9743,115.0942,8227.0
2024-12-03 14:00:00,115.25,115.43,114.98,115.1,16018.0,115.0942,115.2739,114.8245,114.9444,16018.0
2024-12-03 14:30:00,115.11,115.16,114.97,115.11,14857.0,114.9543,115.0043,114.8145,114.9543,14857.0
2024-12-03 15:00:00,115.09,115.19,114.7,114.73,36308.0,114.9344,115.0342,114.5449,114.5749,36308.0
2024-12-03 15:30:00,114.67,115.15,114.56,114.99,92430.0,114.5149,114.9943,114.4051,114.8345,92430.0
2024-12-04 09:30:00,114.47,114.83,114.06,114.83,63079.0,114.3152,114.6747,113.9058,114.6747,63079.0
2024-12-04 10:00:00,115.08,115.76,114.45,115.68,58901.0,114.9244,115.6035,114.2952,115.5236,58901.0
2024-12-04 10:30:00,115.68,116.52,115.47,116.39,44135.0,115.5236,116.3624,115.3139,116.2326,44135.0
2024-12-04 11:00:00,116.32,117.12,116.32,116.72,9707.0,116.1627,116.9616,116.1627,116.5622,9707.0
2024-12-04 11:30:00,116.76,117.23,116.35,116.44,57608.0,116.6021,117.0715,116.1927,116.2825,57608.0
2024-12-04 12:00:00,116.41,116.6,116.03,116.27,7216.0,116.2526,116.4423,115.8731,116.1128,7216.0
2024-12-04 12:30:00,116.28,116.44,116.22,116.22,6222.0,116.1228,116.2825,116.0628,116.0628,6222.0
2024-12-04 13:00:00,116.21,116.21,115.57,115.84,9675.0,116.0529,116.0529,115.4137,115.6834,9675.0
2024-12-04 13:30:00,115.75,115.99,115.58,115.98,12072.0,115.5935,115.8332,115.4237,115.8232,12072.0
2024-12-04 14:00:00,115.88,116.05,115.74,115.97,17948.0,115.7233,115.8931,115.5835,115.8132,17948.0
2024-12-04 14:30:00,116.01,116.18,115.84,116.02,20178.0,115.8531,116.0229,115.6834,115.8631,20178.0
2024-12-04 15:00:00,115.95,116.07,115.8,115.88,27910.0,115.7932,115.913,115.6434,115.7233,27910.0
2024-12-04 15:30:00,115.89,116.42,115.85,116.12,78870.0,115.7333,116.2626,115.6933,115.963,78870.0
2024-12-05 09:30:00,115.53,116.19,115.53,116.19,20644.0,115.3738,116.0329,115.3738,116.0329,20644.0
2024-12-05 10:00:00,116.18,116.18,115.06,115.07,20317.0,116.0229,116.0229,114.9044,114.9144,20317.0
2024-12-05 10:30:00,115.06,115.23,114.53,114.83,32845.0,114.9044,115.0742,114.3751,114.6747,32845.0
2024-12-05 11:00:00,114.86,115.24,114.84,115.13,15648.0,114.7047,115.0842,114.6847,114.9743,15648.0
2024-12-05 11:30:00,115.13,115.39,114.99,115.39,13603.0,114.9743,115.234,114.8345,115.234,13603.0
2024-12-05 12:00:00,115.29,115.52,115.15,115.17,7807.0,115.1341,115.3638,114.9943,115.0143,7807.0
2024-12-05 12:30:00,115.13,115.38,115.12,115.28,14101.0,114.9743,115.224,114.9643,115.1241,14101.0
2024-12-05 13:00:00,115.28,115.38,114.98,115.11,29442.0,115.1241,115.224,114.8245,114.9543,29442.0
2024-12-05 13:30:00,115.08,115.29,114.96,115.14,194245.0,114.9244,115.1341,114.8045,114.9843,194245.0
2024-12-05 14:00:00,115.13,115.13,114.34,114.77,46127.0,114.9743,114.9743,114.1854,114.6148,46127.0
2024-12-05 14:30:00,114.69,115.02,114.67,114.84,70248.0,114.5349,114.8645,114.5149,114.6847,70248.0
2024-12-05 15:00:00,114.76,115.3,114.64,115.18,105995.0,114.6048,115.1441,114.485,115.0242,105995.0
2024-12-05 15:30:00,115.14,115.7,114.85,115.1,177598.0,114.9843,115.5435,114.6947,114.9444,177598.0
2024-12-06 09:30:00,115.81,117.24,115.64,117.06,13443.0,115.6534,117.0815,115.4836,116.9017,13443.0
2024-12-06 10:00:00,117.23,117.36,116.59,117.33,33637.0,117.0715,117.2013,116.4323,117.1713,33637.0
2024-12-06 10:30:00,117.2,117.54,117.04,117.07,19473.0,117.0415,117.3811,116.8817,116.9117,19473.0
2024-12-06 11:00:00,117.09,117.31,116.76,116.93,64520.0,116.9317,117.1514,116.6021,116.7719,64520.0
2024-12-06 11:30:00,116.92,117.24,116.74,117.18,24433.0,116.7619,117.0815,116.5821,117.0215,24433.0
2024-12-06 12:00:00,117.13,117.13,116.56,116.77,14908.0,116.9716,116.9716,116.4024,116.6121,14908.0
2024-12-06 12:30:00,116.79,117.1,116.73,116.83,14079.0,116.6321,116.9417,116.5722,116.672,14079.0
2024-12-06 13:00:00,116.83,116.99,116.75,116.88,15802.0,116.672,116.8318,116.5921,116.7219,15802.0
2024-12-06 13:30:00,116.86,116.92,116.45,116.53,17610.0,116.702,116.7619,116.2925,116.3724,17610.0
2024-12-06 14:00:00,116.52,116.66,116.32,116.59,18458.0,116.3624,116.5022,116.1627,116.4323,18458.0
2024-12-06 14:30:00,116.52,116.6,116.28,116.46,15937.0,116.3624,116.4423,116.1228,116.3025,15937.0
2024-12-06 15:00:00,116.4,116.57,116.38,116.46,20566.0,116.2426,116.4124,116.2226,116.3025,20566.0
2024-12-06 15:30:00,116.46,116.59,116.16,116.42,95077.0,116.3025,116.4323,116.0029,116.2626,95077.0
2024-12-09 09:30:00,116.51,119.7,116.51,119.36,25065.0,116.3524,119.5381,116.3524,119.1986,25065.0
2024-12-09 10:00:00,119.34,120.15,119.23,119.85,39958.0,119.1786,119.9875,119.0688,119.6879,39958.0
2024-12-09 10:30:00,119.85,120.38,119.73,120.13,27042.0,119.6879,120.2172,119.5681,119.9676,27042.0
2024-12-09 11:00:00,120.13,120.17,119.85,120.09,10705.0,119.9676,120.0075,119.6879,119.9276,10705.0
2024-12-09 11:30:00,120.01,120.09,119.45,120.0,32162.0,119.8477,119.9276,119.2885,119.8377,32162.0
2024-12-09 12:00:00,120.0,120.0,119.43,119.66,23901.0,119.8377,119.8377,119.2685,119.4982,23901.0
2024-12-09 12:30:00,119.55,120.0,119.55,120.0,9024.0,119.3883,119.8377,119.3883,119.8377,9024.0
2024-12-09 13:00:00,119.95,119.95,119.68,119.92,13391.0,119.7878,119.7878,119.5182,119.7578,13391.0
2024-12-09 13:30:00,119.92,120.36,119.86,120.22,11457.0,119.7578,120.1972,119.6979,120.0574,11457.0
2024-12-09 14:00:00,120.24,120.39,120.08,120.28,8306.0,120.0774,120.2272,119.9176,120.1174,8306.0
2024-12-09 14:30:00,120.32,120.61,120.2,120.42,18099.0,120.1573,120.4469,120.0375,120.2572,18099.0
2024-12-09 15:00:00,120.45,120.47,120.2,120.33,19501.0,120.2871,120.3071,120.0375,120.1673,19501.0
2024-12-09 15:30:00,120.24,120.42,120.13,120.31,77072.0,120.0774,120.2572,119.9676,120.1473,77072.0
2024-12-10 09:30:00,120.79,120.81,119.29,119.44,27564.0,120.6267,120.6466,119.1287,119.2785,27564.0
2024-12-10 10:00:00,119.47,119.47,118.59,118.8,17257.0,119.3084,119.3084,118.4296,118.6394,17257.0
2024-12-10 10:30:00,118.77,120.03,118.77,119.99,11819.0,118.6094,119.8677,118.6094,119.8277,11819.0
2024-12-10 11:00:00,119.99,120.42,119.82,120.02,12400.0,119.8277,120.2572,119.658,119.8577,12400.0
2024-12-10 11:30:00,120.0,120.19,119.56,119.57,11398.0,119.8377,120.0275,119.3983,119.4083,11398.0
2024-12-10 12:00:00,119.57,119.9,119.31,119.72,12684.0,119.4083,119.7379,119.1487,119.5581,12684.0
2024-12-10 12:30:00,119.79,119.97,119.69,119.93,8011.0,119.628,119.8078,119.5281,119.7678,8011.0
2024-12-10 13:00:00,119.86,119.94,119.63,119.81,14060.0,119.6979,119.7778,119.4682,119.648,14060.0
2024-12-10 13:30:00,119.71,119.78,119.38,119.43,13451.0,119.5481,119.618,119.2186,119.2685,13451.0
2024-12-10 14:00:00,119.46,119.46,119.1,119.25,19126.0,119.2985,119.2985,118.9389,119.0887,19126.0
2024-12-10 14:30:00,119.17,119.69,119.13,119.61,25433.0,119.0089,119.5281,118.9689,119.4483,25433.0
2024-12-10 15:00:00,119.63,119.74,118.96,118.96,14316.0,119.4682,119.5781,118.7991,118.7991,14316.0
2024-12-10 15:30:00,118.93,118.93,117.57,117.9,86102.0,118.7692,118.7692,117.411,117.7406,86102.0
2024-12-11 09:30:00,118.5,119.48,117.81,119.11,31407.0,118.3398,119.3184,117.6507,118.9489,31407.0
2024-12-11 10:00:00,118.77,118.77,117.6,117.65,22072.0,118.6094,118.6094,117.441,117.4909,22072.0
2024-12-11 10:30:00,117.6,117.84,117.21,117.23,12395.0,117.441,117.6807,117.0515,117.0715,12395.0
2024-12-11 11:00:00,117.27,117.55,117.0,117.55,13436.0,117.1114,117.391,116.8418,117.391,13436.0
2024-12-11 11:30:00,117.6,117.98,117.45,117.9,8945.0,117.441,117.8205,117.2912,117.7406,8945.0
2024-12-11 12:00:00,117.9,118.03,117.57,117.79,10974.0,117.7406,117.8704,117.411,117.6307,10974.0
2024-12-11 12:30:00,117.62,117.93,117.6,117.74,6984.0,117.4609,117.7705,117.441,117.5808,6984.0
2024-12-11 13:00:00,117.78,117.86,117.54,117.69,8860.0,117.6207,117.7006,117.3811,117.5309,8860.0
2024-12-11 13:30:00,117.71,118.0,117.38,117.43,13189.0,117.5508,117.8404,117.2213,117.2712,13189.0
2024-12-11 14:00:00,117.42,117.49,116.99,117.09,50241.0,117.2612,117.3311,116.8318,116.9317,50241.0
2024-12-11 14:30:00,117.09,117.14,116.61,117.08,73243.0,116.9317,116.9816,116.4523,116.9217,73243.0
2024-12-11 15:00:00,117.17,117.18,116.34,116.34,50374.0,117.0116,117.0215,116.1827,116.1827,50374.0
2024-12-11 15:30:00,116.46,116.94,116.33,116.67,216643.0,116.3025,116.7819,116.1727,116.5122,216643.0
2024-12-12 09:30:00,115.99,116.7,115.61,115.75,37886.0,115.8332,116.5422,115.4537,115.5935,37886.0
2024-12-12 10:00:00,116.03,116.47,115.9,116.24,12156.0,115.8731,116.3125,115.7433,116.0828,12156.0
2024-12-12 10:30:00,116.35,116.57,116.0,116.57,14999.0,116.1927,116.4124,115.8431,116.4124,14999.0
2024-12-12 11:00:00,116.62,116.82,116.36,116.59,11483.0,116.4623,116.662,116.2027,116.4323,11483.0
2024-12-12 11:30:00,116.63,116.64,116.24,116.27,6684.0,116.4723,116.4823,116.0828,116.1128,6684.0
2024-12-12 12:00:00,116.28,116.74,116.24,116.45,14725.0,116.1228,116.5821,116.0828,116.2925,14725.0
2024-12-12 12:30:00,116.43,116.53,116.22,116.53,11962.0,116.2726,116.3724,116.0628,116.3724,11962.0
2024-12-12 13:00:00,116.53,116.54,116.28,116.28,9448.0,116.3724,116.3824,116.1228,116.1228,9448.0
2024-12-12 13:30:00,116.27,116.35,115.9,116.06,116987.0,116.1128,116.1927,115.7433,115.9031,116987.0
2024-12-12 14:00:00,116.02,116.32,115.93,116.08,13292.0,115.8631,116.1627,115.7732,115.923,13292.0
2024-12-12 14:30:00,116.13,116.25,115.81,115.94,102673.0,115.973,116.0928,115.6534,115.7832,102673.0
2024-12-12 15:00:00,115.88,116.37,115.59,115.93,338308.0,115.7233,116.2126,115.4337,115.7732,338308.0
2024-12-12 15:30:00,115.93,116.28,115.73,116.07,374046.0,115.7732,116.1228,115.5735,115.913,374046.0
2024-12-13 09:30:00,116.71,116.71,113.41,113.94,280028.0,116.5522,116.5522,113.2566,113.7859,280028.0
2024-12-13 10:00:00,113.95,114.18,113.07,113.52,80249.0,113.7959,114.0256,112.9171,113.3665,80249.0
2024-12-13 10:30:00,113.51,114.08,113.17,114.08,11376.0,113.3565,113.9257,113.017,113.9257,11376.0
2024-12-13 11:00:00,114.05,115.1,114.04,114.98,14287.0,113.8958,114.9444,113.8858,114.8245,14287.0
2024-12-13 11:30:00,114.94,114.95,114.41,114.57,14539.0,114.7846,114.7946,114.2553,114.4151,14539.0
2024-12-13 12:00:00,114.4,114.72,113.87,114.12,17300.0,114.2453,114.5649,113.716,113.9657,17300.0
2024-12-13 12:30:00,114.04,114.5,114.0,114.41,19134.0,113.8858,114.3452,113.8458,114.2553,19134.0
2024-12-13 13:00:00,114.41,114.79,114.3,114.38,17086.0,114.2553,114.6348,114.1454,114.2253,17086.0
2024-12-13 13:30:00,114.47,115.05,114.39,114.92,128262.0,114.3152,114.8944,114.2353,114.7646,128262.0
2024-12-13 14:00:00,114.86,115.29,114.71,115.23,17114.0,114.7047,115.1341,114.5549,115.0742,17114.0
2024-12-13 14:30:00,115.31,115.36,114.98,114.99,44265.0,115.1541,115.204,114.8245,114.8345,44265.0
2024-12-13 15:00:00,114.99,115.49,114.9,115.44,76707.0,114.8345,115.3338,114.7446,115.2839,76707.0
2024-12-13 15:30:00,115.42,116.01,115.41,115.95,125032.0,115.2639,115.8531,115.2539,115.7932,125032.0
2024-12-16 09:30:00,115.29,115.66,114.65,115.39,48890.0,115.1341,115.5036,114.495,115.234,48890.0
2024-12-16 10:00:00,115.32,115.95,114.97,115.82,15731.0,115.1641,115.7932,114.8145,115.6634,15731.0
2024-12-16 10:30:00,115.82,116.25,115.74,116.17,7313.0,115.6634,116.0928,115.5835,116.0129,7313.0
2024-12-16 11:00:00,116.09,116.17,115.63,115.69,14167.0,115.933,116.0129,115.4736,115.5336,14167.0
2024-12-16 11:30:00,115.75,115.76,115.5,115.74,12132.0,115.5935,115.6035,115.3438,115.5835,12132.0
2024-12-16 12:00:00,115.77,115.98,115.72,115.89,9219.0,115.6135,115.8232,115.5635,115.7333,9219.0
2024-12-16 12:30:00,115.89,116.0,115.55,115.71,8341.0,115.7333,115.8431,115.3937,115.5535,8341.0
2024-12-16 13:00:00,115.68,115.9,115.67,115.71,7561.0,115.5236,115.7433,115.5136,115.5535,7561.0
2024-12-16 13:30:00,115.71,115.77,115.5,115.5,8424.0,115.5535,115.6135,115.3438,115.3438,8424.0
2024-12-16 14:00:00,115.51,115.61,115.17,115.17,11932.0,115.3538,115.4537,115.0143,115.0143,11932.0
2024-12-16 14:30:00,115.16,115.38,115.16,115.34,18473.0,115.0043,115.224,115.0043,115.184,18473.0
2024-12-16 15:00:00,115.32,115.33,114.56,114.56,40929.0,115.1641,115.174,114.4051,114.4051,40929.0
2024-12-16 15:30:00,114.56,115.35,114.5,115.21,100523.0,114.4051,115.194,114.3452,115.0542,100523.0
2024-12-17 09:30:00,115.1,117.41,115.04,115.68,18976.0,114.9444,117.2512,114.8844,115.5236,18976.0
2024-12-17 10:00:00,115.72,115.93,115.15,115.29,13642.0,115.5635,115.7732,114.9943,115.1341,13642.0
2024-12-17 10:30:00,115.14,115.53,114.72,114.86,32917.0,114.9843,115.3738,114.5649,114.7047,32917.0
2024-12-17 11:00:00,114.71,115.16,114.33,114.53,43791.0,114.5549,115.0043,114.1754,114.3751,43791.0
2024-12-17 11:30:00,114.42,115.1,114.33,115.07,10683.0,114.2653,114.9444,114.1754,114.9144,10683.0
2024-12-17 12:00:00,115.19,115.31,114.85,114.96,18281.0,115.0342,115.1541,114.6947,114.8045,18281.0
2024-12-17 12:30:00,114.99,115.21,114.85,115.2,10843.0,114.8345,115.0542,114.6947,115.0442,10843.0
2024-12-17 13:00:00,115.26,115.57,115.19,115.55,7261.0,115.1041,115.4137,115.0342,115.3937,7261.0
2024-12-17 13:30:00,115.58,115.58,114.99,115.27,5762.0,115.4237,115.4237,114.8345,115.1141,5762.0
2024-12-17 14:00:00,115.16,115.39,115.12,115.31,8343.0,115.0043,115.234,114.9643,115.1541,8343.0
2024-12-17 14:30:00,115.31,115.35,114.96,115.0,11078.0,115.1541,115.194,114.8045,114.8445,11078.0
2024-12-17 15:00:00,115.04,115.04,114.73,114.97,39819.0,114.8844,114.8844,114.5749,114.8145,39819.0
2024-12-17 15:30:00,114.95,115.08,114.68,114.73,120671.0,114.7946,114.9244,114.5249,114.5749,120671.0
2024-12-18 09:30:00,114.08,115.2,113.7,113.71,71539.0,113.9257,115.0442,113.5462,113.5562,71539.0
2024-12-18 10:00:00,113.7,114.15,113.23,113.81,25799.0,113.5462,113.9956,113.0769,113.6561,25799.0
2024-12-18 10:30:00,113.82,114.35,113.44,114.31,35975.0,113.6661,114.1954,113.2866,114.1554,35975.0
2024-12-18 11:00:00,114.35,114.35,113.63,113.81,100985.0,114.1954,114.1954,113.4763,113.6561,100985.0
2024-12-18 11:30:00,113.61,113.83,113.55,113.58,9580.0,113.4564,113.6761,113.3965,113.4264,9580.0
2024-12-18 12:00:00,113.63,114.31,113.6,113.79,21594.0,113.4763,114.1554,113.4464,113.6361,21594.0
2024-12-18 12:30:00,113.85,113.86,113.43,113.46,9936.0,113.696,113.706,113.2766,113.3066,9936.0
2024-12-18 13:00:00,113.28,113.46,112.98,113.34,20249.0,113.1268,113.3066,112.8272,113.1867,20249.0
2024-12-18 13:30:00,113.29,113.29,112.91,113.0,14353.0,113.1368,113.1368,112.7573,112.8472,14353.0
2024-12-18 14:00:00,112.92,113.21,111.11,111.29,14889.0,112.7673,113.0569,110.9598,111.1395,14889.0
2024-12-18 14:30:00,111.18,111.56,110.84,110.96,41814.0,111.0297,111.4091,110.6901,110.81,41814.0
2024-12-18 15:00:00,110.97,111.32,110.38,110.59,75294.0,110.8199,111.1695,110.2307,110.4405,75294.0
2024-12-18 15:30:00,110.54,110.6,109.1,109.14,110415.0,110.3905,110.4504,108.9525,108.9924,110415.0
2024-12-19 09:30:00,109.0,110.51,107.64,108.57,35369.0,108.8526,110.3606,107.4944,108.4232,35369.0
2024-12-19 10:00:00,108.85,109.71,108.37,109.5,21922.0,108.7028,109.5616,108.2235,109.3519,21922.0
2024-12-19 10:30:00,109.5,110.23,109.31,109.71,22611.0,109.3519,110.0809,109.1622,109.5616,22611.0
2024-12-19 11:00:00,109.63,109.82,109.06,109.76,14843.0,109.4818,109.6715,108.9125,109.6116,14843.0
2024-12-19 11:30:00,109.8,110.03,109.56,109.73,20143.0,109.6515,109.8812,109.4118,109.5816,20143.0
2024-12-19 12:00:00,109.72,109.96,109.59,109.89,10217.0,109.5716,109.8113,109.4418,109.7414,10217.0
2024-12-19 12:30:00,109.87,110.11,109.73,109.97,31563.0,109.7214,109.9611,109.5816,109.8213,31563.0
2024-12-19 13:00:00,109.92,110.42,109.74,110.21,19297.0,109.7714,110.2707,109.5916,110.061,19297.0
2024-12-19 13:30:00,110.25,110.65,110.0,110.65,14241.0,110.1009,110.5004,109.8513,110.5004,14241.0
2024-12-19 14:00:00,110.65,110.69,110.38,110.56,8654.0,110.5004,110.5403,110.2307,110.4105,8654.0
2024-12-19 14:30:00,110.61,110.64,110.31,110.48,11013.0,110.4604,110.4904,110.1608,110.3306,11013.0
2024-12-19 15:00:00,110.47,110.76,110.39,110.67,18002.0,110.3206,110.6102,110.2407,110.5203,18002.0
2024-12-19 15:30:00,110.67,111.04,110.41,110.54,107898.0,110.5203,110.8898,110.2607,110.3905,107898.0
2024-12-20 09:30:00,110.15,111.8,110.15,111.41,80026.0,110.001,111.6488,110.001,111.2593,80026.0
2024-12-20 10:00:00,111.49,112.08,111.32,111.99,22712.0,111.3392,111.9284,111.1695,111.8386,22712.0
2024-12-20 10:30:00,112.21,112.56,112.19,112.45,8904.0,112.0583,112.4078,112.0383,112.2979,8904.0
2024-12-20 11:00:00,112.45,112.94,112.35,112.87,14926.0,112.2979,112.7873,112.1981,112.7174,14926.0
2024-12-20 11:30:00,112.83,113.5,112.68,113.5,16710.0,112.6774,113.3465,112.5276,113.3465,16710.0
2024-12-20 12:00:00,113.43,113.66,112.93,113.42,20796.0,113.2766,113.5063,112.7773,113.2666,20796.0
2024-12-20 12:30:00,113.38,113.62,113.17,113.5,20171.0,113.2267,113.4664,113.017,113.3465,20171.0
2024-12-20 13:00:00,113.55,113.55,112.87,112.98,13363.0,113.3965,113.3965,112.7174,112.8272,13363.0
2024-12-20 13:30:00,113.06,113.13,112.76,112.91,13496.0,112.9071,112.977,112.6075,112.7573,13496.0
2024-12-20 14:00:00,112.86,113.07,112.81,113.07,14314.0,112.7074,112.9171,112.6575,112.9171,14314.0
2024-12-20 14:30:00,113.09,113.22,112.7,112.76,25743.0,112.9371,113.0669,112.5476,112.6075,25743.0
2024-12-20 15:00:00,112.78,113.05,112.72,112.72,26038.0,112.6275,112.8971,112.5676,112.5676,26038.0
2024-12-20 15:30:00,112.71,112.9,112.29,112.55,118611.0,112.5576,112.7473,112.1382,112.3978,118611.0
2024-12-23 09:30:00,111.32,111.91,110.58,111.52,14425.0,111.1695,111.7587,110.4305,111.3692,14425.0
2024-12-23 10:00:00,111.36,111.47,110.35,110.65,4799.0,111.2094,111.3193,110.2008,110.5004,4799.0
2024-12-23 10:30:00,110.67,110.97,110.44,110.61,18043.0,110.5203,110.8199,110.2907,110.4604,18043.0
2024-12-23 11:00:00,110.53,110.9,110.53,110.7,5869.0,110.3805,110.75,110.3805,110.5503,5869.0
2024-12-23 11:30:00,110.74,111.24,110.61,111.19,5216.0,110.5903,111.0896,110.4604,111.0396,5216.0
2024-12-23 12:00:00,111.25,111.25,110.8,110.9,4951.0,111.0996,111.0996,110.6502,110.75,4951.0
2024-12-23 12:30:00,110.92,111.65,110.76,111.44,33859.0,110.77,111.499,110.6102,111.2893,33859.0
2024-12-23 13:00:00,111.36,111.39,111.02,111.02,45143.0,111.2094,111.2394,110.8699,110.8699,45143.0
2024-12-23 13:30:00,111.07,111.75,110.94,111.74,31326.0,110.9198,111.5989,110.79,111.5889,31326.0
2024-12-23 14:00:00,111.75,112.02,111.75,111.99,8915.0,111.5989,111.8685,111.5989,111.8386,8915.0
2024-12-23 14:30:00,111.95,112.07,111.74,111.74,13166.0,111.7986,111.9185,111.5889,111.5889,13166.0
2024-12-23 15:00:00,111.62,112.18,111.55,112.12,21458.0,111.4691,112.0283,111.3992,111.9684,21458.0
2024-12-23 15:30:00,112.09,112.44,111.72,112.27,76396.0,111.9384,112.288,111.5689,112.1182,76396.0
2024-12-24 09:30:00,112.24,113.11,111.28,112.17,9370.0,112.0882,112.957,111.1295,112.0183,9370.0
2024-12-24 10:00:00,111.97,112.2,111.38,112.17,11234.0,111.8186,112.0483,111.2294,112.0183,11234.0
2024-12-24 10:30:00,112.15,112.52,112.12,112.44,5840.0,111.9983,112.3678,111.9684,112.288,5840.0
2024-12-24 11:00:00,112.54,112.66,112.09,112.15,5364.0,112.3878,112.5077,111.9384,111.9983,5364.0
2024-12-24 11:30:00,112.15,112.23,111.82,112.04,7575.0,111.9983,112.0782,111.6688,111.8885,7575.0
2024-12-24 12:00:00,112.16,112.24,112.01,112.09,5464.0,112.0083,112.0882,111.8585,111.9384,5464.0
2024-12-24 12:30:00,112.13,112.68,112.13,112.42,25070.0,111.9784,112.5276,111.9784,112.268,25070.0
2024-12-26 09:30:00,111.45,112.12,110.93,111.79,5250.0,111.2993,111.9684,110.78,111.6388,5250.0
2024-12-26 10:00:00,111.64,112.14,111.62,111.82,6594.0,111.489,111.9884,111.4691,111.6688,6594.0
2024-12-26 10:30:00,111.79,111.81,111.62,111.68,8515.0,111.6388,111.6588,111.4691,111.529,8515.0
2024-12-26 11:00:00,111.66,111.81,111.63,111.63,4287.0,111.509,111.6588,111.479,111.479,4287.0
2024-12-26 11:30:00,111.64,111.96,111.64,111.96,4701.0,111.489,111.8086,111.489,111.8086,4701.0
2024-12-26 12:00:00,111.9,111.9,111.75,111.81,2513.0,111.7487,111.7487,111.5989,111.6588,2513.0
2024-12-26 12:30:00,111.84,112.03,111.84,111.97,2128.0,111.6888,111.8785,111.6888,111.8186,2128.0
2024-12-26 13:00:00,111.96,112.03,111.91,112.03,6809.0,111.8086,111.8785,111.7587,111.8785,6809.0
2024-12-26 13:30:00,111.93,112.27,111.73,112.14,4461.0,111.7786,112.1182,111.5789,111.9884,4461.0
2024-12-26 14:00:00,112.13,112.23,111.94,112.13,3423.0,111.9784,112.0782,111.7886,111.9784,3423.0
2024-12-26 14:30:00,112.18,112.18,111.94,112.02,4716.0,112.0283,112.0283,111.7886,111.8685,4716.0
2024-12-26 15:00:00,112.03,112.18,111.95,112.09,2870.0,111.8785,112.0283,111.7986,111.9384,2870.0
2024-12-26 15:30:00,112.06,112.72,112.05,112.46,28109.0,111.9085,112.5676,111.8985,112.3079,28109.0
2024-12-27 09:30:00,111.31,112.69,111.31,112.45,7373.0,111.1595,112.5376,111.1595,112.2979,7373.0
2024-12-27 10:00:00,112.2,112.57,111.74,111.79,11723.0,112.0483,112.4178,111.5889,111.6388,11723.0
2024-12-27 10:30:00,111.66,111.93,111.51,111.78,6332.0,111.509,111.7786,111.3592,111.6288,6332.0
2024-12-27 11:00:00,111.62,111.83,111.38,111.76,5518.0,111.4691,111.6788,111.2294,111.6089,5518.0
2024-12-27 11:30:00,111.77,111.91,111.27,111.39,5374.0,111.6189,111.7587,111.1195,111.2394,5374.0
2024-12-27 12:00:00,111.46,111.52,111.1,111.27,2577.0,111.3093,111.3692,110.9498,111.1195,2577.0
2024-12-27 12:30:00,111.22,111.43,110.98,111.34,5025.0,111.0696,111.2793,110.8299,111.1894,5025.0
2024-12-27 13:00:00,111.35,111.55,111.33,111.4,3793.0,111.1994,111.3992,111.1795,111.2494,3793.0
2024-12-27 13:30:00,111.45,111.8,111.37,111.76,5543.0,111.2993,111.6488,111.2194,111.6089,5543.0
2024-12-27 14:00:00,111.78,112.05,111.7,112.0,4380.0,111.6288,111.8985,111.549,111.8485,4380.0
2024-12-27 14:30:00,111.91,112.3,111.9,112.21,5131.0,111.7587,112.1481,111.7487,112.0583,5131.0
2024-12-27 15:00:00,112.17,112.17,111.64,111.83,5989.0,112.0183,112.0183,111.489,111.6788,5989.0
2024-12-27 15:30:00,111.77,112.18,111.68,112.07,31060.0,111.6189,112.0283,111.529,111.9185,31060.0
2024-12-30 09:30:00,110.9,110.9,109.39,109.86,11898.0,110.75,110.75,109.2421,109.7114,11898.0
2024-12-30 10:00:00,109.72,110.45,109.47,110.43,19009.0,109.5716,110.3006,109.322,110.2807,19009.0
2024-12-30 10:30:00,110.32,110.58,110.09,110.51,13288.0,110.1708,110.4305,109.9411,110.3606,13288.0
2024-12-30 11:00:00,110.59,110.97,110.52,110.95,3909.0,110.4405,110.8199,110.3705,110.8,3909.0
2024-12-30 11:30:00,110.85,111.43,110.85,111.39,16425.0,110.7001,111.2793,110.7001,111.2394,16425.0
2024-12-30 12:00:00,111.33,111.61,111.32,111.4,9617.0,111.1795,111.4591,111.1695,111.2494,9617.0
2024-12-30 12:30:00,111.37,111.6,111.33,111.6,6463.0,111.2194,111.4491,111.1795,111.4491,6463.0
2024-12-30 13:00:00,111.55,111.84,111.46,111.63,11709.0,111.3992,111.6888,111.3093,111.479,11709.0
2024-12-30 13:30:00,111.62,111.95,111.57,111.9,6564.0,111.4691,111.7986,111.4191,111.7487,6564.0
2024-12-30 14:00:00,111.91,112.08,111.63,111.73,9163.0,111.7587,111.9284,111.479,111.5789,9163.0
2024-12-30 14:30:00,111.7,111.86,111.59,111.86,5740.0,111.549,111.7087,111.4391,111.7087,5740.0
2024-12-30 15:00:00,111.78,111.96,111.65,111.68,9471.0,111.6288,111.8086,111.499,111.529,9471.0
2024-12-30 15:30:00,111.68,111.77,111.28,111.3,42579.0,111.529,111.6189,111.1295,111.1495,42579.0
2024-12-31 09:30:00,112.02,112.98,112.02,112.31,9331.0,111.8685,112.8272,111.8685,112.1581,9331.0
2024-12-31 10:00:00,112.57,112.57,112.1,112.31,10626.0,112.4178,112.4178,111.9484,112.1581,10626.0
2024-12-31 10:30:00,112.17,112.41,111.97,111.97,5029.0,112.0183,112.258,111.8186,111.8186,5029.0
2024-12-31 11:00:00,111.96,111.96,111.69,111.71,3699.0,111.8086,111.8086,111.539,111.5589,3699.0
2024-12-31 11:30:00,111.69,111.76,111.51,111.52,4062.0,111.539,111.6089,111.3592,111.3692,4062.0
2024-12-31 12:00:00,111.52,111.55,111.23,111.32,3838.0,111.3692,111.3992,111.0796,111.1695,3838.0
2024-12-31 12:30:00,111.27,111.86,111.27,111.86,3165.0,111.1195,111.7087,111.1195,111.7087,3165.0
2024-12-31 13:00:00,111.82,111.83,111.4,111.41,4193.0,111.6688,111.6788,111.2494,111.2593,4193.0
2024-12-31 13:30:00,111.5,111.75,111.49,111.62,2065.0,111.3492,111.5989,111.3392,111.4691,2065.0
2024-12-31 14:00:00,111.52,111.78,111.5,111.64,2827.0,111.3692,111.6288,111.3492,111.489,2827.0
2024-12-31 14:30:00,111.53,111.71,111.43,111.71,3414.0,111.3792,111.5589,111.2793,111.5589,3414.0
2024-12-31 15:00:00,111.66,111.91,111.52,111.75,6463.0,111.509,111.7587,111.3692,111.5989,6463.0
2024-12-31 15:30:00,111.61,111.83,111.42,111.61,33346.0,111.4591,111.6788,111.2693,111.4591,33346.0
2025-01-02 09:30:00,112.43,113.62,112.16,112.92,28757.0,112.278,113.4664,112.0083,112.7673,28757.0
2025-01-02 10:00:00,112.82,112.82,112.08,112.3,8515.0,112.6674,112.6674,111.9284,112.1481,8515.0
2025-01-02 10:30:00,112.24,112.76,112.21,112.54,24332.0,112.0882,112.6075,112.0583,112.3878,24332.0
2025-01-02 11:00:00,112.55,112.55,111.88,112.09,14117.0,112.3978,112.3978,111.7287,111.9384,14117.0
2025-01-02 11:30:00,112.0,112.52,111.97,112.22,28818.0,111.8485,112.3678,111.8186,112.0683,28818.0
2025-01-02 12:00:00,112.18,112.57,111.92,111.92,20689.0,112.0283,112.4178,111.7687,111.7687,20689.0
2025-01-02 12:30:00,111.89,111.97,111.59,111.91,17440.0,111.7387,111.8186,111.4391,111.7587,17440.0
2025-01-02 13:00:00,111.86,112.06,111.36,111.86,26398.0,111.7087,111.9085,111.2094,111.7087,26398.0
2025-01-02 13:30:00,111.81,111.99,111.57,111.72,53252.0,111.6588,111.8386,111.4191,111.5689,53252.0
2025-01-02 14:00:00,111.62,111.88,111.35,111.54,17812.0,111.4691,111.7287,111.1994,111.3892,17812.0
2025-01-02 14:30:00,111.5,111.85,111.49,111.51,53430.0,111.3492,111.6988,111.3392,111.3592,53430.0
2025-01-02 15:00:00,111.53,112.08,111.52,111.83,19423.0,111.3792,111.9284,111.3692,111.6788,19423.0
2025-01-02 15:30:00,111.8,112.19,111.64,112.0,79005.0,111.6488,112.0383,111.489,111.8485,79005.0
2025-01-03 09:30:00,112.03,112.07,110.72,111.26,15125.0,111.8785,111.9185,110.5703,111.1095,15125.0
2025-01-03 10:00:00,110.99,112.06,110.94,112.06,21063.0,110.8399,111.9085,110.79,111.9085,21063.0
2025-01-03 10:30:00,112.07,112.16,111.9,112.03,7157.0,111.9185,112.0083,111.7487,111.8785,7157.0
2025-01-03 11:00:00,112.02,112.47,111.91,112.17,13070.0,111.8685,112.3179,111.7587,112.0183,13070.0
2025-01-03 11:30:00,112.22,112.67,112.22,112.47,7856.0,112.0683,112.5176,112.0683,112.3179,7856.0
2025-01-03 12:00:00,112.55,112.84,112.53,112.75,7673.0,112.3978,112.6874,112.3778,112.5975,7673.0
2025-01-03 12:30:00,112.84,112.86,112.34,112.86,11981.0,112.6874,112.7074,112.1881,112.7074,11981.0
2025-01-03 13:00:00,112.78,113.28,112.77,113.26,7615.0,112.6275,113.1268,112.6175,113.1068,7615.0
2025-01-03 13:30:00,113.41,113.49,113.24,113.38,8706.0,113.2566,113.3365,113.0869,113.2267,8706.0
2025-01-03 14:00:00,113.35,113.59,113.34,113.54,11267.0,113.1967,113.4364,113.1867,113.3865,11267.0
2025-01-03 14:30:00,113.54,113.71,113.54,113.62,14957.0,113.3865,113.5562,113.3865,113.4664,14957.0
2025-01-03 15:00:00,113.61,113.85,113.51,113.65,12047.0,113.4564,113.696,113.3565,113.4963,12047.0
2025-01-03 15:30:00,113.56,113.73,113.21,113.62,51822.0,113.4064,113.5762,113.0569,113.4664,51822.0
2025-01-06 09:30:00,113.5,116.32,113.46,115.79,36873.0,113.3465,116.1627,113.3066,115.6334,36873.0
2025-01-06 10:00:00,115.42,116.6,115.39,116.08,18318.0,115.2639,116.4423,115.234,115.923,18318.0
2025-01-06 10:30:00,116.04,116.63,115.92,116.42,11099.0,115.8831,116.4723,115.7632,116.2626,11099.0
2025-01-06 11:00:00,116.39,116.54,116.03,116.25,13652.0,116.2326,116.3824,115.8731,116.0928,13652.0
2025-01-06 11:30:00,116.18,116.72,116.18,116.67,5818.0,116.0229,116.5622,116.0229,116.5122,5818.0
2025-01-06 12:00:00,116.79,117.24,116.61,117.23,23823.0,116.6321,117.0815,116.4523,117.0715,23823.0
2025-01-06 12:30:00,117.12,117.38,116.71,116.8,21145.0,116.9616,117.2213,116.5522,116.6421,21145.0
2025-01-06 13:00:00,116.76,117.14,116.64,117.05,18462.0,116.6021,116.9816,116.4823,116.8917,18462.0
2025-01-06 13:30:00,117.16,117.16,116.71,116.76,19859.0,117.0016,117.0016,116.5522,116.6021,19859.0
2025-01-06 14:00:00,116.76,116.77,115.78,115.78,28907.0,116.6021,116.6121,115.6234,115.6234,28907.0
2025-01-06 14:30:00,115.86,115.89,115.66,115.76,9004.0,115.7033,115.7333,115.5036,115.6035,9004.0
2025-01-06 15:00:00,115.75,115.76,115.07,115.44,15126.0,115.5935,115.6035,114.9144,115.2839,15126.0
2025-01-06 15:30:00,115.46,115.63,114.89,115.53,90402.0,115.3039,115.4736,114.7346,115.3738,90402.0
2025-01-07 09:30:00,116.04,119.41,115.55,119.41,25727.0,115.8831,119.2485,115.3937,119.2485,25727.0
2025-01-07 10:00:00,119.01,119.05,117.09,117.68,87898.0,118.8491,118.889,116.9317,117.5209,87898.0
2025-01-07 10:30:00,117.66,118.0,116.9,117.49,11725.0,117.5009,117.8404,116.7419,117.3311,11725.0
2025-01-07 11:00:00,117.18,117.5,117.02,117.26,35337.0,117.0215,117.3411,116.8618,117.1014,35337.0
2025-01-07 11:30:00,117.19,117.28,116.87,116.96,16126.0,117.0315,117.1214,116.712,116.8018,16126.0
2025-01-07 12:00:00,117.02,117.15,116.6,116.65,7264.0,116.8618,116.9916,116.4423,116.4923,7264.0
2025-01-07 12:30:00,116.72,116.75,116.1,116.31,8593.0,116.5622,116.5921,115.943,116.1527,8593.0
2025-01-07 13:00:00,116.32,117.16,116.32,117.01,42875.0,116.1627,117.0016,116.1627,116.8518,42875.0
2025-01-07 13:30:00,116.99,117.09,116.59,116.62,16190.0,116.8318,116.9317,116.4323,116.4623,16190.0
2025-01-07 14:00:00,116.71,116.97,116.35,116.97,12233.0,116.5522,116.8118,116.1927,116.8118,12233.0
2025-01-07 14:30:00,116.79,116.79,116.3,116.37,6919.0,116.6321,116.6321,116.1427,116.2126,6919.0
2025-01-07 15:00:00,116.25,116.25,115.58,115.77,15311.0,116.0928,116.0928,115.4237,115.6135,15311.0
2025-01-07 15:30:00,115.72,116.66,115.57,116.6,66949.0,115.5635,116.5022,115.4137,116.4423,66949.0
2025-01-08 09:30:00,116.09,116.09,113.57,114.54,22004.0,115.933,115.933,113.4164,114.3851,22004.0
2025-01-08 10:00:00,114.53,115.21,114.5,114.76,19892.0,114.3751,115.0542,114.3452,114.6048,19892.0
2025-01-08 10:30:00,114.8,115.8,114.45,115.61,9619.0,114.6448,115.6434,114.2952,115.4537,9619.0
2025-01-08 11:00:00,115.61,115.84,115.39,115.6,24033.0,115.4537,115.6834,115.234,115.4437,24033.0
2025-01-08 11:30:00,115.58,115.99,115.37,115.79,46679.0,115.4237,115.8332,115.214,115.6334,46679.0
2025-01-08 12:00:00,115.87,115.99,115.32,115.9,23430.0,115.7133,115.8332,115.1641,115.7433,23430.0
2025-01-08 12:30:00,115.91,116.16,115.69,116.16,56097.0,115.7533,116.0029,115.5336,116.0029,56097.0
2025-01-08 13:00:00,116.12,116.33,115.95,116.25,7510.0,115.963,116.1727,115.7932,116.0928,7510.0
2025-01-08 13:30:00,116.18,116.41,115.84,115.93,7254.0,116.0229,116.2526,115.6834,115.7732,7254.0
2025-01-08 14:00:00,115.97,116.61,115.9,116.57,6638.0,115.8132,116.4523,115.7433,116.4124,6638.0
2025-01-08 14:30:00,116.55,116.62,116.45,116.58,24093.0,116.3924,116.4623,116.2925,116.4224,24093.0
2025-01-08 15:00:00,116.58,116.71,116.35,116.48,28332.0,116.4224,116.5522,116.1927,116.3225,28332.0
2025-01-08 15:30:00,116.43,116.97,116.26,116.43,113524.0,116.2726,116.8118,116.1028,116.2726,113524.0
2025-01-10 09:30:00,114.0,115.89,113.78,114.28,39534.0,113.8458,115.7333,113.6261,114.1255,39534.0
2025-01-10 10:00:00,114.26,114.69,113.58,114.44,14877.0,114.1055,114.5349,113.4264,114.2852,14877.0
2025-01-10 10:30:00,114.42,114.83,114.01,114.57,17684.0,114.2653,114.6747,113.8558,114.4151,17684.0
2025-01-10 11:00:00,114.53,114.53,114.0,114.05,12017.0,114.3751,114.3751,113.8458,113.8958,12017.0
2025-01-10 11:30:00,113.94,114.62,113.68,114.62,20652.0,113.7859,114.465,113.5263,114.465,20652.0
2025-01-10 12:00:00,114.56,114.7,114.29,114.46,11653.0,114.4051,114.5449,114.1355,114.3052,11653.0
2025-01-10 12:30:00,114.46,114.57,114.21,114.28,10535.0,114.3052,114.4151,114.0556,114.1255,10535.0
2025-01-10 13:00:00,114.15,114.64,114.14,114.57,14492.0,113.9956,114.485,113.9857,114.4151,14492.0
2025-01-10 13:30:00,114.55,114.55,114.1,114.36,12120.0,114.3951,114.3951,113.9457,114.2054,12120.0
2025-01-10 14:00:00,114.24,114.65,113.94,114.48,13447.0,114.0855,114.495,113.7859,114.3252,13447.0
2025-01-10 14:30:00,114.46,114.47,114.16,114.39,11211.0,114.3052,114.3152,114.0056,114.2353,11211.0
2025-01-10 15:00:00,114.35,114.36,113.9,113.94,23420.0,114.1954,114.2054,113.746,113.7859,23420.0
2025-01-10 15:30:00,113.95,114.28,113.72,113.79,75561.0,113.7959,114.1255,113.5662,113.6361,75561.0
2025-01-13 09:30:00,118.34,121.07,117.25,120.07,101709.0,118.18,120.9063,117.0914,119.9076,101709.0
2025-01-13 10:00:00,120.26,120.56,119.04,119.32,54561.0,120.0974,120.397,118.879,119.1586,54561.0
2025-01-13 10:30:00,119.32,120.68,119.31,120.0,36865.0,119.1586,120.5168,119.1487,119.8377,36865.0
2025-01-13 11:00:00,120.07,120.47,119.69,120.33,19839.0,119.9076,120.3071,119.5281,120.1673,19839.0
2025-01-13 11:30:00,120.33,121.06,120.17,120.51,42376.0,120.1673,120.8963,120.0075,120.347,42376.0
2025-01-13 12:00:00,120.48,121.71,120.47,121.63,33102.0,120.3171,121.5454,120.3071,121.4655,33102.0
2025-01-13 12:30:00,121.55,121.62,121.12,121.48,23512.0,121.3856,121.4555,120.9562,121.3157,23512.0
2025-01-13 13:00:00,121.42,121.57,121.08,121.23,16633.0,121.2558,121.4056,120.9163,121.0661,16633.0
2025-01-13 13:30:00,121.27,121.65,121.12,121.57,27611.0,121.106,121.4855,120.9562,121.4056,27611.0
2025-01-13 14:00:00,121.67,122.07,121.4,121.92,38762.0,121.5055,121.9049,121.2358,121.7551,38762.0
2025-01-13 14:30:00,122.03,122.13,121.36,121.74,31805.0,121.865,121.9649,121.1959,121.5754,31805.0
2025-01-13 15:00:00,121.72,121.98,121.45,121.71,41597.0,121.5554,121.8151,121.2858,121.5454,41597.0
2025-01-13 15:30:00,121.71,122.88,121.68,122.73,168423.0,121.5454,122.7138,121.5155,122.564,168423.0
2025-01-14 09:30:00,122.63,122.77,121.77,122.45,19126.0,122.4642,122.604,121.6053,122.2844,19126.0
2025-01-14 10:00:00,122.4,122.97,121.38,121.39,19262.0,122.2345,122.8037,121.2159,121.2259,19262.0
2025-01-14 10:30:00,121.47,121.89,121.34,121.38,13997.0,121.3057,121.7252,121.1759,121.2159,13997.0
2025-01-14 11:00:00,121.37,121.37,120.36,120.43,13933.0,121.2059,121.2059,120.1972,120.2671,13933.0
2025-01-14 11:30:00,120.44,120.61,120.16,120.25,8243.0,120.2771,120.4469,119.9975,120.0874,8243.0
2025-01-14 12:00:00,120.24,120.31,119.36,119.65,11020.0,120.0774,120.1473,119.1986,119.4882,11020.0
2025-01-14 12:30:00,119.59,120.03,119.25,119.87,10091.0,119.4283,119.8677,119.0887,119.7079,10091.0
2025-01-14 13:00:00,119.87,120.76,119.87,120.31,42383.0,119.7079,120.5967,119.7079,120.1473,42383.0
2025-01-14 13:30:00,120.41,120.89,120.41,120.47,13805.0,120.2472,120.7265,120.2472,120.3071,13805.0
2025-01-14 14:00:00,120.47,121.05,120.46,121.05,11665.0,120.3071,120.8863,120.2971,120.8863,11665.0
2025-01-14 14:30:00,120.99,120.99,120.49,120.49,16315.0,120.8264,120.8264,120.3271,120.3271,16315.0
2025-01-14 15:00:00,120.58,120.89,120.21,120.75,22437.0,120.4169,120.7265,120.0474,120.5867,22437.0
2025-01-14 15:30:00,120.76,121.03,120.3,120.73,100843.0,120.5967,120.8663,120.1373,120.5667,100843.0
2025-01-15 09:30:00,122.06,123.0,121.23,121.64,19126.0,121.8949,122.8337,121.0661,121.4755,19126.0
2025-01-15 10:00:00,121.89,122.55,121.61,122.06,11950.0,121.7252,122.3843,121.4456,121.8949,11950.0
2025-01-15 10:30:00,122.01,122.32,120.8,121.09,7676.0,121.845,122.1546,120.6366,120.9263,7676.0
2025-01-15 11:00:00,121.09,121.09,117.84,118.07,30020.0,120.9263,120.9263,117.6807,117.9103,30020.0
2025-01-15 11:30:00,117.86,119.02,117.49,118.66,103129.0,117.7006,118.8591,117.3311,118.4995,103129.0
2025-01-15 12:00:00,118.67,119.59,118.66,119.56,50180.0,118.5095,119.4283,118.4995,119.3983,50180.0
2025-01-15 12:30:00,119.51,119.61,119.15,119.18,28254.0,119.3484,119.4483,118.9889,119.0188,28254.0
2025-01-15 13:00:00,119.22,119.42,119.02,119.06,13847.0,119.0588,119.2585,118.8591,118.899,13847.0
2025-01-15 13:30:00,119.09,119.45,118.83,118.87,24651.0,118.929,119.2885,118.6693,118.7093,24651.0
2025-01-15 14:00:00,118.96,119.1,118.58,118.75,25175.0,118.7991,118.9389,118.4197,118.5894,25175.0
2025-01-15 14:30:00,118.85,119.08,118.42,118.42,19439.0,118.6893,118.919,118.2599,118.2599,19439.0
2025-01-15 15:00:00,118.48,120.11,118.48,119.94,44327.0,118.3198,119.9476,118.3198,119.7778,44327.0
2025-01-15 15:30:00,119.9,119.97,118.75,118.92,95359.0,119.7379,119.8078,118.5894,118.7592,95359.0
2025-01-16 09:30:00,117.7,118.93,116.6,116.75,16426.0,117.5408,118.7692,116.4423,116.5921,16426.0
2025-01-16 10:00:00,116.95,117.76,116.75,117.76,22982.0,116.7919,117.6008,116.5921,117.6008,22982.0
2025-01-16 10:30:00,117.79,118.32,117.69,118.29,27600.0,117.6307,118.16,117.5309,118.13,27600.0
2025-01-16 11:00:00,118.33,118.43,117.99,118.29,21956.0,118.17,118.2699,117.8304,118.13,21956.0
2025-01-16 11:30:00,118.31,118.61,118.06,118.59,30701.0,118.15,118.4496,117.9004,118.4296,30701.0
2025-01-16 12:00:00,118.57,118.99,118.49,118.84,5963.0,118.4097,118.8291,118.3298,118.6793,5963.0
2025-01-16 12:30:00,118.87,118.93,118.47,118.48,6220.0,118.7093,118.7692,118.3098,118.3198,6220.0
2025-01-16 13:00:00,118.48,118.64,118.45,118.54,7537.0,118.3198,118.4796,118.2898,118.3797,7537.0
2025-01-16 13:30:00,118.55,119.05,118.49,118.99,19830.0,118.3897,118.889,118.3298,118.8291,19830.0
2025-01-16 14:00:00,118.97,119.39,118.96,119.39,8671.0,118.8091,119.2286,118.7991,119.2286,8671.0
2025-01-16 14:30:00,119.4,119.47,119.26,119.3,12138.0,119.2385,119.3084,119.0987,119.1387,12138.0
2025-01-16 15:00:00,119.31,119.36,118.81,118.81,13435.0,119.1487,119.1986,118.6493,118.6493,13435.0
2025-01-16 15:30:00,118.87,119.88,118.84,119.52,80483.0,118.7093,119.7179,118.6793,119.3584,80483.0
2025-01-17 09:30:00,119.32,120.36,118.27,118.9,109072.0,119.2291,120.2683,118.1799,118.8094,109072.0
2025-01-17 10:00:00,119.07,119.24,118.6,118.98,19256.0,118.9793,119.1492,118.5097,118.8894,19256.0
2025-01-17 10:30:00,118.98,119.16,118.67,118.81,10356.0,118.8894,119.0692,118.5796,118.7195,10356.0
2025-01-17 11:00:00,118.82,119.01,118.57,118.71,10364.0,118.7295,118.9193,118.4797,118.6196,10364.0
2025-01-17 11:30:00,118.87,118.87,118.41,118.62,8153.0,118.7794,118.7794,118.3198,118.5296,8153.0
2025-01-17 12:00:00,118.54,118.95,118.48,118.94,10243.0,118.4497,118.8594,118.3897,118.8494,10243.0
2025-01-17 12:30:00,118.94,119.0,118.55,118.76,4627.0,118.8494,118.9093,118.4597,118.6695,4627.0
2025-01-17 13:00:00,118.74,118.89,118.57,118.57,5598.0,118.6495,118.7994,118.4797,118.4797,5598.0
2025-01-17 13:30:00,118.51,118.96,118.5,118.79,12959.0,118.4197,118.8694,118.4097,118.6995,12959.0
2025-01-17 14:00:00,118.85,119.21,118.84,119.15,9580.0,118.7595,119.1192,118.7495,119.0592,9580.0
2025-01-17 14:30:00,119.27,119.33,118.77,118.86,18093.0,119.1791,119.2391,118.6795,118.7695,18093.0
2025-01-17 15:00:00,118.83,118.84,118.61,118.65,12159.0,118.7395,118.7495,118.5196,118.5596,12159.0
2025-01-17 15:30:00,118.64,118.98,118.23,118.35,69655.0,118.5496,118.8894,118.1399,118.2598,69655.0
2025-01-21 09:30:00,119.02,121.8,118.83,121.51,89504.0,118.9293,121.7072,118.7395,121.4174,89504.0
2025-01-21 10:00:00,121.51,122.59,121.51,122.2,95847.0,121.4174,122.4966,121.4174,122.1069,95847.0
2025-01-21 10:30:00,122.16,122.58,121.36,121.51,44735.0,122.0669,122.4866,121.2676,121.4174,44735.0
2025-01-21 11:00:00,121.56,121.89,121.2,121.89,35224.0,121.4674,121.7971,121.1077,121.7971,35224.0
2025-01-21 11:30:00,121.78,122.43,121.78,122.35,25344.0,121.6872,122.3367,121.6872,122.2568,25344.0
2025-01-21 12:00:00,122.32,123.14,122.32,123.07,32534.0,122.2268,123.0462,122.2268,122.9762,32534.0
2025-01-21 12:30:00,122.97,123.66,122.81,122.84,28864.0,122.8763,123.5658,122.7164,122.7464,28864.0
2025-01-21 13:00:00,122.92,122.97,122.55,122.64,15967.0,122.8264,122.8763,122.4566,122.5466,15967.0
2025-01-21 13:30:00,122.64,123.12,122.64,123.04,50812.0,122.5466,123.0262,122.5466,122.9463,50812.0
2025-01-21 14:00:00,123.05,123.3,122.94,122.95,15985.0,122.9563,123.2061,122.8463,122.8563,15985.0
2025-01-21 14:30:00,122.95,123.35,122.83,123.35,15099.0,122.8563,123.256,122.7364,123.256,15099.0
2025-01-21 15:00:00,123.36,123.37,122.92,123.24,29610.0,123.266,123.276,122.8264,123.1461,29610.0
2025-01-21 15:30:00,123.24,124.04,123.01,123.98,207328.0,123.1461,123.9455,122.9163,123.8856,207328.0
2025-01-22 09:30:00,123.24,123.51,122.46,122.98,25422.0,123.1461,123.4159,122.3667,122.8863,25422.0
2025-01-22 10:00:00,122.86,123.85,122.81,123.78,26357.0,122.7664,123.7557,122.7164,123.6857,26357.0
2025-01-22 10:30:00,123.75,123.81,123.38,123.73,59688.0,123.6557,123.7157,123.286,123.6357,59688.0
2025-01-22 11:00:00,123.75,124.11,123.64,123.84,37527.0,123.6557,124.0155,123.5458,123.7457,37527.0
2025-01-22 11:30:00,123.9,124.17,123.65,124.05,8909.0,123.8056,124.0754,123.5558,123.9555,8909.0
2025-01-22 12:00:00,124.05,124.06,123.67,123.75,13932.0,123.9555,123.9655,123.5758,123.6557,13932.0
2025-01-22 12:30:00,123.76,123.77,122.98,122.98,41549.0,123.6657,123.6757,122.8863,122.8863,41549.0
2025-01-22 13:00:00,123.02,123.63,123.02,123.49,18013.0,122.9263,123.5358,122.9263,123.3959,18013.0
2025-01-22 13:30:00,123.52,123.53,123.24,123.43,44847.0,123.4259,123.4359,123.1461,123.336,44847.0
2025-01-22 14:00:00,123.43,123.43,123.16,123.26,18660.0,123.336,123.336,123.0662,123.1661,18660.0
2025-01-22 14:30:00,123.22,123.64,123.18,123.4,48959.0,123.1261,123.5458,123.0862,123.306,48959.0
2025-01-22 15:00:00,123.35,123.4,123.07,123.12,68798.0,123.256,123.306,122.9762,123.0262,68798.0
2025-01-22 15:30:00,123.12,123.5,122.7,122.78,125992.0,123.0262,123.4059,122.6065,122.6865,125992.0
2025-01-23 09:30:00,122.62,122.65,119.06,120.21,113514.0,122.5266,122.5566,118.9693,120.1184,113514.0
2025-01-23 10:00:00,120.36,120.5,119.59,119.99,19341.0,120.2683,120.4082,119.4989,119.8986,19341.0
2025-01-23 10:30:00,119.99,121.04,119.87,120.98,16789.0,119.8986,120.9478,119.7787,120.8878,16789.0
2025-01-23 11:00:00,121.0,122.18,120.93,122.05,89095.0,120.9078,122.0869,120.8379,121.957,89095.0
2025-01-23 11:30:00,122.07,122.07,121.15,121.16,11037.0,121.977,121.977,121.0577,121.0677,11037.0
2025-01-23 12:00:00,121.16,121.73,121.11,121.73,11817.0,121.0677,121.6373,121.0177,121.6373,11817.0
2025-01-23 12:30:00,121.59,121.76,121.5,121.54,6327.0,121.4974,121.6672,121.4074,121.4474,6327.0
2025-01-23 13:00:00,121.56,121.85,121.55,121.72,8963.0,121.4674,121.7572,121.4574,121.6273,8963.0
2025-01-23 13:30:00,121.74,122.05,121.68,121.81,12737.0,121.6473,121.957,121.5873,121.7172,12737.0
2025-01-23 14:00:00,121.81,121.82,121.51,121.52,11972.0,121.7172,121.7272,121.4174,121.4274,11972.0
2025-01-23 14:30:00,121.47,121.83,121.47,121.78,12518.0,121.3775,121.7372,121.3775,121.6872,12518.0
2025-01-23 15:00:00,121.76,122.21,121.73,122.21,27297.0,121.6672,122.1169,121.6373,122.1169,27297.0
2025-01-23 15:30:00,122.23,123.18,122.11,123.06,189694.0,122.1369,123.0862,122.017,122.9663,189694.0
2025-01-24 09:30:00,121.94,124.06,121.94,124.06,45286.0,121.8471,123.9655,121.8471,123.9655,45286.0
2025-01-24 10:00:00,123.98,124.59,123.46,123.53,127159.0,123.8856,124.4951,123.366,123.4359,127159.0
2025-01-24 10:30:00,123.53,123.53,122.42,122.47,23160.0,123.4359,123.4359,122.3267,122.3767,23160.0
2025-01-24 11:00:00,122.47,122.95,122.43,122.93,7428.0,122.3767,122.8563,122.3367,122.8364,7428.0
2025-01-24 11:30:00,122.77,123.44,122.77,123.29,14186.0,122.6765,123.346,122.6765,123.1961,14186.0
2025-01-24 12:00:00,123.29,123.29,122.66,122.78,18522.0,123.1961,123.1961,122.5666,122.6865,18522.0
2025-01-24 12:30:00,122.75,123.34,122.68,122.91,30146.0,122.6565,123.246,122.5865,122.8164,30146.0
2025-01-24 13:00:00,122.93,123.27,122.82,123.19,6076.0,122.8364,123.1761,122.7264,123.0962,6076.0
2025-01-24 13:30:00,123.22,123.38,122.91,123.1,14012.0,123.1261,123.286,122.8164,123.0062,14012.0
2025-01-24 14:00:00,123.21,123.24,123.05,123.14,24213.0,123.1161,123.1461,122.9563,123.0462,24213.0
2025-01-24 14:30:00,123.13,123.51,123.13,123.34,9654.0,123.0362,123.4159,123.0362,123.246,9654.0
2025-01-24 15:00:00,123.4,123.4,122.91,122.91,12292.0,123.306,123.306,122.8164,122.8164,12292.0
2025-01-24 15:30:00,122.91,123.35,122.65,123.17,78859.0,122.8164,123.256,122.5566,123.0762,78859.0
2025-01-27 09:30:00,123.76,124.59,123.12,124.3,154205.0,123.6657,124.4951,123.0262,124.2053,154205.0
2025-01-27 10:00:00,124.41,124.84,124.1,124.33,12668.0,124.3152,124.7449,124.0055,124.2353,12668.0
2025-01-27 10:30:00,124.35,125.0,123.99,124.22,94772.0,124.2553,124.9048,123.8955,124.1254,94772.0
2025-01-27 11:00:00,124.08,124.09,122.82,124.06,25609.0,123.9855,123.9955,122.7264,123.9655,25609.0
2025-01-27 11:30:00,123.93,124.23,123.69,123.78,10510.0,123.8356,124.1354,123.5958,123.6857,10510.0
2025-01-27 12:00:00,123.78,124.67,123.78,124.63,15991.0,123.6857,124.575,123.6857,124.5351,15991.0
2025-01-27 12:30:00,124.53,124.66,124.12,124.26,30221.0,124.4351,124.565,124.0254,124.1653,30221.0
2025-01-27 13:00:00,124.27,124.45,124.1,124.23,22003.0,124.1753,124.3552,124.0055,124.1354,22003.0
2025-01-27 13:30:00,124.2,124.32,123.86,123.87,25798.0,124.1054,124.2253,123.7656,123.7756,25798.0
2025-01-27 14:00:00,123.83,124.26,123.82,124.19,13143.0,123.7357,124.1653,123.7257,124.0954,13143.0
2025-01-27 14:30:00,124.18,124.5,124.18,124.3,19212.0,124.0854,124.4052,124.0854,124.2053,19212.0
2025-01-27 15:00:00,124.32,124.33,123.56,123.87,47410.0,124.2253,124.2353,123.4659,123.7756,47410.0
2025-01-27 15:30:00,123.83,124.38,123.76,124.13,174074.0,123.7357,124.2852,123.6657,124.0354,174074.0
2025-01-28 09:30:00,124.14,126.08,124.14,125.3,71853.0,124.0454,125.984,124.0454,125.2045,71853.0
2025-01-28 10:00:00,125.28,125.57,125.09,125.5,15094.0,125.1846,125.4743,124.9947,125.4044,15094.0
2025-01-28 10:30:00,125.5,126.6,125.49,126.6,41832.0,125.4044,126.5036,125.3944,126.5036,41832.0
2025-01-28 11:00:00,126.49,126.65,125.62,125.63,151275.0,126.3936,126.5535,125.5243,125.5343,151275.0
2025-01-28 11:30:00,125.63,125.78,125.22,125.78,27771.0,125.5343,125.6842,125.1246,125.6842,27771.0
2025-01-28 12:00:00,125.79,125.86,125.6,125.78,24065.0,125.6942,125.7641,125.5043,125.6842,24065.0
2025-01-28 12:30:00,125.75,126.07,125.66,126.0,14093.0,125.6542,125.974,125.5643,125.904,14093.0
2025-01-28 13:00:00,126.01,126.72,125.92,126.44,19204.0,125.914,126.6235,125.8241,126.3437,19204.0
2025-01-28 13:30:00,126.47,126.69,126.36,126.44,17387.0,126.3737,126.5935,126.2637,126.3437,17387.0
2025-01-28 14:00:00,126.41,126.58,126.32,126.5,49403.0,126.3137,126.4836,126.2238,126.4036,49403.0
2025-01-28 14:30:00,126.51,126.55,125.77,125.98,45414.0,126.4136,126.4536,125.6742,125.884,45414.0
2025-01-28 15:00:00,126.01,126.31,125.83,126.08,39920.0,125.914,126.2138,125.7341,125.984,39920.0
2025-01-28 15:30:00,126.13,126.25,125.46,125.59,156578.0,126.0339,126.1538,125.3644,125.4943,156578.0
2025-01-29 09:30:00,122.52,124.63,122.31,123.44,98353.0,122.4267,124.5351,122.2168,123.346,98353.0
2025-01-29 10:00:00,123.72,124.29,123.59,123.93,21586.0,123.6258,124.1953,123.4959,123.8356,21586.0
2025-01-29 10:30:00,123.93,124.24,123.42,124.09,19573.0,123.8356,124.1454,123.326,123.9955,19573.0
2025-01-29 11:00:00,124.07,124.24,123.69,123.69,11509.0,123.9755,124.1454,123.5958,123.5958,11509.0
2025-01-29 11:30:00,123.8,124.28,123.5,123.75,21316.0,123.7057,124.1853,123.4059,123.6557,21316.0
2025-01-29 12:00:00,123.69,124.03,123.68,123.91,7475.0,123.5958,123.9355,123.5858,123.8156,7475.0
2025-01-29 12:30:00,123.92,124.04,123.34,123.35,15368.0,123.8256,123.9455,123.246,123.256,15368.0
2025-01-29 13:00:00,123.35,123.78,123.27,123.57,8249.0,123.256,123.6857,123.1761,123.4759,8249.0
2025-01-29 13:30:00,123.7,123.7,123.34,123.37,6643.0,123.6058,123.6058,123.246,123.276,6643.0
2025-01-29 14:00:00,123.31,123.31,122.52,122.72,16192.0,123.2161,123.2161,122.4267,122.6265,16192.0
2025-01-29 14:30:00,122.76,123.9,122.76,123.18,41049.0,122.6665,123.8056,122.6665,123.0862,41049.0
2025-01-29 15:00:00,123.27,123.87,122.74,123.83,23335.0,123.1761,123.7756,122.6465,123.7357,23335.0
2025-01-29 15:30:00,123.73,124.04,123.31,123.52,124307.0,123.6357,123.9455,123.2161,123.4259,124307.0
2025-01-30 09:30:00,124.97,128.29,124.17,127.42,67192.0,124.8748,128.1923,124.0754,127.3229,67192.0
2025-01-30 10:00:00,127.42,127.57,126.51,126.66,50085.0,127.3229,127.4728,126.4136,126.5635,50085.0
2025-01-30 10:30:00,126.71,127.27,126.55,126.86,17867.0,126.6135,127.173,126.4536,126.7634,17867.0
2025-01-30 11:00:00,126.89,127.24,126.38,126.75,134601.0,126.7933,127.1431,126.2837,126.6534,134601.0
2025-01-30 11:30:00,126.69,127.17,126.58,127.04,62437.0,126.5935,127.0731,126.4836,126.9432,62437.0
2025-01-30 12:00:00,126.95,126.98,126.37,126.57,11802.0,126.8533,126.8833,126.2737,126.4736,11802.0
2025-01-30 12:30:00,126.56,126.86,126.03,126.86,23862.0,126.4636,126.7634,125.934,126.7634,23862.0
2025-01-30 13:00:00,126.88,127.21,126.52,126.65,41226.0,126.7833,127.1131,126.4236,126.5535,41226.0
2025-01-30 13:30:00,126.64,127.25,126.57,127.05,44223.0,126.5435,127.1531,126.4736,126.9532,44223.0
2025-01-30 14:00:00,127.05,127.21,126.56,126.71,49358.0,126.9532,127.1131,126.4636,126.6135,49358.0
2025-01-30 14:30:00,126.66,126.93,126.62,126.71,40562.0,126.5635,126.8333,126.5235,126.6135,40562.0
2025-01-30 15:00:00,126.74,127.13,126.65,126.91,69341.0,126.6435,127.0332,126.5535,126.8133,69341.0
2025-01-30 15:30:00,126.86,127.11,125.44,126.93,223512.0,126.7634,127.0132,125.3444,126.8333,223512.0
2025-01-31 09:30:00,125.47,126.41,121.56,124.45,91842.0,125.3744,126.3137,121.4674,124.3552,91842.0
2025-01-31 10:00:00,124.43,124.85,122.67,124.49,88528.0,124.3352,124.7549,122.5766,124.3952,88528.0
2025-01-31 10:30:00,124.48,125.72,124.46,125.72,17848.0,124.3852,125.6242,124.3652,125.6242,17848.0
2025-01-31 11:00:00,125.67,126.16,125.57,126.11,12896.0,125.5743,126.0639,125.4743,126.0139,12896.0
2025-01-31 11:30:00,126.21,127.4,126.06,127.27,31133.0,126.1139,127.3029,125.964,127.173,31133.0
2025-01-31 12:00:00,127.21,127.81,126.73,127.76,24645.0,127.1131,127.7126,126.6335,127.6627,24645.0
2025-01-31 12:30:00,127.79,128.04,127.35,127.39,28604.0,127.6927,127.9425,127.253,127.293,28604.0
2025-01-31 13:00:00,127.45,127.75,126.74,126.99,21675.0,127.3529,127.6527,126.6435,126.8933,21675.0
2025-01-31 13:30:00,126.78,126.8,126.03,126.42,21810.0,126.6834,126.7034,125.934,126.3237,21810.0
2025-01-31 14:00:00,126.47,126.88,125.31,126.88,36784.0,126.3737,126.7833,125.2145,126.7833,36784.0
2025-01-31 14:30:00,126.73,127.1,126.33,126.72,26138.0,126.6335,127.0032,126.2338,126.6235,26138.0
2025-01-31 15:00:00,126.62,126.62,126.0,126.08,22000.0,126.5235,126.5235,125.904,125.984,22000.0
2025-01-31 15:30:00,126.15,126.61,125.84,126.04,131969.0,126.0539,126.5136,125.7441,125.944,131969.0
2025-02-03 09:30:00,124.21,126.57,123.7,124.11,49202.0,124.1154,126.4736,123.6058,124.0155,49202.0
2025-02-03 10:00:00,124.37,125.0,123.13,125.0,19760.0,124.2753,124.9048,123.0362,124.9048,19760.0
2025-02-03 10:30:00,124.87,125.3,124.68,125.04,11721.0,124.7749,125.2045,124.585,124.9447,11721.0
2025-02-03 11:00:00,124.96,125.83,124.9,125.7,21133.0,124.8648,125.7341,124.8049,125.6042,21133.0
2025-02-03 11:30:00,125.73,125.84,125.1,125.14,13452.0,125.6342,125.7441,125.0047,125.0447,13452.0
2025-02-03 12:00:00,125.08,125.56,124.85,125.39,9883.0,124.9847,125.4644,124.7549,125.2945,9883.0
2025-02-03 12:30:00,125.31,125.41,125.01,125.33,14991.0,125.2145,125.3145,124.9148,125.2345,14991.0
2025-02-03 13:00:00,125.21,125.55,124.69,125.12,13139.0,125.1146,125.4544,124.595,125.0247,13139.0
2025-02-03 13:30:00,125.24,125.53,124.95,125.53,21665.0,125.1446,125.4344,124.8548,125.4344,21665.0
2025-02-03 14:00:00,125.47,125.55,125.22,125.34,12661.0,125.3744,125.4544,125.1246,125.2445,12661.0
2025-02-03 14:30:00,125.31,125.55,124.61,124.74,28102.0,125.2145,125.4544,124.5151,124.645,28102.0
2025-02-03 15:00:00,124.78,124.79,123.97,124.03,30753.0,124.6849,124.6949,123.8756,123.9355,30753.0
2025-02-03 15:30:00,124.03,124.32,123.54,123.76,102412.0,123.9355,124.2253,123.4459,123.6657,102412.0
2025-02-04 09:30:00,122.37,124.82,122.37,122.98,43046.0,122.2768,124.7249,122.2768,122.8863,43046.0
2025-02-04 10:00:00,122.91,124.2,122.91,122.94,34185.0,122.8164,124.1054,122.8164,122.8463,34185.0
2025-02-04 10:30:00,123.02,123.25,121.87,122.33,52622.0,122.9263,123.1561,121.7772,122.2368,52622.0
2025-02-04 11:00:00,122.51,123.67,122.32,123.48,34332.0,122.4167,123.5758,122.2268,123.3859,34332.0
2025-02-04 11:30:00,123.29,123.93,123.28,123.49,15891.0,123.1961,123.8356,123.1861,123.3959,15891.0
2025-02-04 12:00:00,123.59,123.97,123.49,123.7,11217.0,123.4959,123.8756,123.3959,123.6058,11217.0
2025-02-04 12:30:00,123.71,124.27,123.42,124.11,10864.0,123.6158,124.1753,123.326,124.0155,10864.0
2025-02-04 13:00:00,124.03,124.21,123.94,123.95,7812.0,123.9355,124.1154,123.8456,123.8556,7812.0
2025-02-04 13:30:00,124.06,124.06,123.33,123.33,10794.0,123.9655,123.9655,123.236,123.236,10794.0
2025-02-04 14:00:00,123.39,123.79,123.39,123.64,9886.0,123.296,123.6957,123.296,123.5458,9886.0
2025-02-04 14:30:00,123.64,123.75,123.26,123.26,12849.0,123.5458,123.6557,123.1661,123.1661,12849.0
2025-02-04 15:00:00,123.39,123.39,122.92,123.05,29221.0,123.296,123.296,122.8264,122.9563,29221.0
2025-02-04 15:30:00,122.97,123.48,122.97,123.13,93242.0,122.8763,123.3859,122.8763,123.0362,93242.0
2025-02-05 09:30:00,123.1,124.09,122.47,123.67,26865.0,123.0062,123.9955,122.3767,123.5758,26865.0
2025-02-05 10:00:00,123.54,124.1,123.21,123.65,54247.0,123.4459,124.0055,123.1161,123.5558,54247.0
2025-02-05 10:30:00,123.68,123.85,123.35,123.54,37299.0,123.5858,123.7557,123.256,123.4459,37299.0
2025-02-05 11:00:00,123.54,123.55,123.08,123.42,12424.0,123.4459,123.4559,122.9862,123.326,12424.0
2025-02-05 11:30:00,123.43,123.92,123.41,123.49,28898.0,123.336,123.8256,123.316,123.3959,28898.0
2025-02-05 12:00:00,123.51,123.86,123.3,123.61,12103.0,123.4159,123.7656,123.2061,123.5158,12103.0
2025-02-05 12:30:00,123.7,123.78,123.24,123.31,11847.0,123.6058,123.6857,123.1461,123.2161,11847.0
2025-02-05 13:00:00,123.31,123.39,122.84,122.97,9375.0,123.2161,123.296,122.7464,122.8763,9375.0
2025-02-05 13:30:00,122.99,123.22,122.85,122.85,10668.0,122.8963,123.1261,122.7564,122.7564,10668.0
2025-02-05 14:00:00,122.91,123.13,122.91,123.0,15854.0,122.8164,123.0362,122.8164,122.9063,15854.0
2025-02-05 14:30:00,122.96,123.04,122.64,122.98,15300.0,122.8663,122.9463,122.5466,122.8863,15300.0
2025-02-05 15:00:00,122.98,123.13,122.42,122.42,146096.0,122.8863,123.0362,122.3267,122.3267,146096.0
2025-02-05 15:30:00,122.38,122.69,122.2,122.34,96801.0,122.2868,122.5965,122.1069,122.2468,96801.0
2025-02-06 09:30:00,122.41,123.34,120.85,121.1,38363.0,122.3168,123.246,120.7579,121.0077,38363.0
2025-02-06 10:00:00,121.09,121.71,120.99,121.31,11679.0,120.9978,121.6173,120.8978,121.2176,11679.0
2025-02-06 10:30:00,121.34,121.34,120.7,121.24,21097.0,121.2476,121.2476,120.6081,121.1476,21097.0
2025-02-06 11:00:00,121.24,121.36,120.53,120.53,43976.0,121.1476,121.2676,120.4382,120.4382,43976.0
2025-02-06 11:30:00,120.7,120.73,119.92,120.0,25726.0,120.6081,120.638,119.8286,119.9086,25726.0
2025-02-06 12:00:00,119.93,120.14,119.83,119.95,9627.0,119.8386,120.0485,119.7387,119.8586,9627.0
2025-02-06 12:30:00,119.81,120.45,119.8,120.25,29635.0,119.7187,120.3582,119.7087,120.1584,29635.0
2025-02-06 13:00:00,120.22,120.22,119.47,119.47,20720.0,120.1284,120.1284,119.379,119.379,20720.0
2025-02-06 13:30:00,119.53,119.66,119.36,119.61,21380.0,119.4389,119.5688,119.2691,119.5189,21380.0
2025-02-06 14:00:00,119.57,119.67,119.15,119.22,18873.0,119.4789,119.5788,119.0592,119.1292,18873.0
2025-02-06 14:30:00,119.18,119.3,118.94,119.0,10689.0,119.0892,119.2091,118.8494,118.9093,10689.0
2025-02-06 15:00:00,119.04,119.37,119.04,119.04,16074.0,118.9493,119.2791,118.9493,118.9493,16074.0
2025-02-06 15:30:00,119.07,119.6,118.94,119.15,278499.0,118.9793,119.5089,118.8494,119.0592,278499.0
2025-02-07 09:30:00,119.04,119.73,117.51,119.73,64463.0,118.9493,119.6388,117.4205,119.6388,64463.0
2025-02-07 10:00:00,119.48,119.48,117.95,118.39,18907.0,119.389,119.389,117.8601,118.2998,18907.0
2025-02-07 10:30:00,118.42,118.54,117.88,117.95,44553.0,118.3298,118.4497,117.7902,117.8601,44553.0
2025-02-07 11:00:00,117.99,117.99,117.3,117.3,26862.0,117.9001,117.9001,117.2106,117.2106,26862.0
2025-02-07 11:30:00,117.37,117.37,116.63,116.73,21071.0,117.2806,117.2806,116.5412,116.6411,21071.0
2025-02-07 12:00:00,116.73,117.4,116.73,116.9,29891.0,116.6411,117.3106,116.6411,116.8109,29891.0
2025-02-07 12:30:00,116.9,117.03,116.76,116.93,11713.0,116.8109,116.9408,116.6711,116.8409,11713.0
2025-02-07 13:00:00,116.93,118.02,116.91,117.71,22577.0,116.8409,117.9301,116.8209,117.6203,22577.0
2025-02-07 13:30:00,117.64,118.33,117.63,118.02,33921.0,117.5504,118.2399,117.5404,117.9301,33921.0
2025-02-07 14:00:00,118.03,118.54,118.01,118.4,45154.0,117.9401,118.4497,117.9201,118.3098,45154.0
2025-02-07 14:30:00,118.4,118.83,118.33,118.52,37224.0,118.3098,118.7395,118.2399,118.4297,37224.0
2025-02-07 15:00:00,118.52,118.86,118.46,118.55,37128.0,118.4297,118.7695,118.3698,118.4597,37128.0
2025-02-07 15:30:00,118.59,118.96,118.29,118.85,121417.0,118.4997,118.8694,118.1999,118.7595,121417.0
2025-02-10 09:30:00,117.24,118.26,114.55,115.68,106400.0,117.1507,118.1699,114.4627,115.5919,106400.0
2025-02-10 10:00:00,115.52,116.47,115.39,115.39,64386.0,115.432,116.3813,115.3021,115.3021,64386.0
2025-02-10 10:30:00,115.4,115.48,114.61,114.77,48803.0,115.3121,115.392,114.5227,114.6826,48803.0
2025-02-10 11:00:00,114.85,115.31,114.3,114.31,79503.0,114.7625,115.2222,114.2129,114.2229,79503.0
2025-02-10 11:30:00,114.39,114.85,114.0,114.36,48348.0,114.3029,114.7625,113.9132,114.2729,48348.0
2025-02-10 12:00:00,114.32,114.88,114.12,114.14,44979.0,114.2329,114.7925,114.0331,114.0531,44979.0
2025-02-10 12:30:00,114.23,114.43,113.93,114.37,19542.0,114.143,114.3428,113.8432,114.2829,19542.0
2025-02-10 13:00:00,114.32,115.26,114.17,114.86,26405.0,114.2329,115.1722,114.083,114.7725,26405.0
2025-02-10 13:30:00,114.94,114.95,114.51,114.6,21474.0,114.8524,114.8624,114.4228,114.5127,21474.0
2025-02-10 14:00:00,114.59,115.0,114.56,114.96,24644.0,114.5027,114.9124,114.4727,114.8724,24644.0
2025-02-10 14:30:00,114.97,114.98,114.5,114.65,12774.0,114.8824,114.8924,114.4128,114.5627,12774.0
2025-02-10 15:00:00,114.66,114.74,114.37,114.64,35498.0,114.5727,114.6526,114.2829,114.5527,35498.0
2025-02-10 15:30:00,114.66,115.12,114.38,114.85,196284.0,114.5727,115.0323,114.2929,114.7625,196284.0
2025-02-11 09:30:00,113.9,114.88,113.28,114.5,74279.0,113.8132,114.7925,113.1937,114.4128,74279.0
2025-02-11 10:00:00,114.41,114.63,112.85,113.2,46737.0,114.3228,114.5427,112.764,113.1138,46737.0
2025-02-11 10:30:00,113.2,113.34,112.4,112.55,28529.0,113.1138,113.2537,112.3144,112.4643,28529.0
2025-02-11 11:00:00,112.55,112.6,112.24,112.35,21083.0,112.4643,112.5142,112.1545,112.2644,21083.0
2025-02-11 11:30:00,112.35,112.41,111.91,112.05,34537.0,112.2644,112.3244,111.8247,111.9646,34537.0
2025-02-11 12:00:00,112.02,112.17,111.47,111.71,38721.0,111.9347,112.0846,111.3851,111.6249,38721.0
2025-02-11 12:30:00,111.7,112.14,111.67,111.82,28211.0,111.6149,112.0546,111.5849,111.7348,28211.0
2025-02-11 13:00:00,111.75,111.88,111.47,111.58,17848.0,111.6649,111.7948,111.3851,111.495,17848.0
2025-02-11 13:30:00,111.48,111.67,111.3,111.3,18885.0,111.3951,111.5849,111.2152,111.2152,18885.0
2025-02-11 14:00:00,111.33,111.93,111.3,111.78,33961.0,111.2452,111.8447,111.2152,111.6948,33961.0
2025-02-11 14:30:00,111.76,112.5,111.75,112.16,110161.0,111.6749,112.4143,111.6649,112.0746,110161.0
2025-02-11 15:00:00,112.15,112.69,112.14,112.58,86124.0,112.0646,112.6042,112.0546,112.4942,86124.0
2025-02-11 15:30:00,112.57,112.87,112.32,112.6,164029.0,112.4842,112.784,112.2344,112.5142,164029.0
2025-02-12 09:30:00,111.05,112.0,110.27,110.36,57508.0,110.9654,111.9147,110.186,110.2759,57508.0
2025-02-12 10:00:00,110.44,110.68,109.76,110.34,79467.0,110.3559,110.5957,109.6764,110.2559,79467.0
2025-02-12 10:30:00,110.48,110.93,110.03,110.12,41342.0,110.3958,110.8455,109.9462,110.0361,41342.0
2025-02-12 11:00:00,110.13,110.46,109.93,110.13,43622.0,110.0461,110.3759,109.8463,110.0461,43622.0
2025-02-12 11:30:00,110.05,110.37,109.83,110.13,61298.0,109.9662,110.2859,109.7463,110.0461,61298.0
2025-02-12 12:00:00,110.17,110.44,109.99,109.99,41092.0,110.0861,110.3559,109.9062,109.9062,41092.0
2025-02-12 12:30:00,109.99,110.13,109.94,110.03,30828.0,109.9062,110.0461,109.8562,109.9462,30828.0
2025-02-12 13:00:00,110.03,110.55,110.01,110.48,15618.0,109.9462,110.4658,109.9262,110.3958,15618.0
2025-02-12 13:30:00,110.56,111.03,110.48,110.59,12356.0,110.4758,110.9454,110.3958,110.5058,12356.0
2025-02-12 14:00:00,110.65,110.92,110.56,110.92,12082.0,110.5657,110.8355,110.4758,110.8355,12082.0
2025-02-12 14:30:00,110.94,111.35,110.92,111.12,15949.0,110.8555,111.2652,110.8355,111.0354,15949.0
2025-02-12 15:00:00,111.17,111.28,110.94,111.27,27018.0,111.0853,111.1952,110.8555,111.1852,27018.0
2025-02-12 15:30:00,111.27,111.8,111.13,111.25,117761.0,111.1852,111.7148,111.0453,111.1653,117761.0
2025-02-13 09:30:00,111.4,111.49,110.53,110.75,17853.0,111.3151,111.4051,110.4458,110.6656,17853.0
2025-02-13 10:00:00,111.0,112.01,110.69,111.98,22357.0,110.9154,111.9247,110.6057,111.8947,22357.0
2025-02-13 10:30:00,111.98,112.1,111.57,111.67,17527.0,111.8947,112.0146,111.485,111.5849,17527.0
2025-02-13 11:00:00,111.67,112.18,111.64,111.79,16328.0,111.5849,112.0945,111.555,111.7048,16328.0
2025-02-13 11:30:00,111.86,112.07,111.48,111.84,23535.0,111.7748,111.9846,111.3951,111.7548,23535.0
2025-02-13 12:00:00,111.75,112.18,111.69,111.96,17624.0,111.6649,112.0945,111.6049,111.8747,17624.0
2025-02-13 12:30:00,112.02,112.06,111.75,111.84,15655.0,111.9347,111.9746,111.6649,111.7548,15655.0
2025-02-13 13:00:00,111.81,111.98,111.73,111.93,10185.0,111.7248,111.8947,111.6449,111.8447,10185.0
2025-02-13 13:30:00,111.89,112.5,111.89,112.5,33317.0,111.8048,112.4143,111.8048,112.4143,33317.0
2025-02-13 14:00:00,112.52,113.26,112.48,112.91,35148.0,112.4343,113.1737,112.3943,112.824,35148.0
2025-02-13 14:30:00,112.96,113.49,112.84,113.35,48112.0,112.8739,113.4035,112.754,113.2637,48112.0
2025-02-13 15:00:00,113.35,113.64,113.33,113.46,27309.0,113.2637,113.5534,113.2437,113.3736,27309.0
2025-02-13 15:30:00,113.46,113.57,112.66,112.86,93748.0,113.3736,113.4835,112.5742,112.774,93748.0
2025-02-14 09:30:00,113.69,114.03,112.6,112.81,16734.0,113.6034,113.9431,112.5142,112.7241,16734.0
2025-02-14 10:00:00,112.88,113.49,112.62,112.91,36970.0,112.794,113.4035,112.5342,112.824,36970.0
2025-02-14 10:30:00,112.89,113.09,112.63,112.65,36757.0,112.804,113.0039,112.5442,112.5642,36757.0
2025-02-14 11:00:00,112.64,112.94,112.31,112.45,27591.0,112.5542,112.854,112.2244,112.3643,27591.0
2025-02-14 11:30:00,112.48,112.86,112.45,112.8,17598.0,112.3943,112.774,112.3643,112.7141,17598.0
2025-02-14 12:00:00,112.8,112.8,112.39,112.64,32617.0,112.7141,112.7141,112.3044,112.5542,32617.0
2025-02-14 12:30:00,112.57,112.78,112.31,112.71,19780.0,112.4842,112.6941,112.2244,112.6241,19780.0
2025-02-14 13:00:00,112.71,113.02,112.7,112.88,13552.0,112.6241,112.9339,112.6141,112.794,13552.0
2025-02-14 13:30:00,112.89,113.06,112.82,113.03,16480.0,112.804,112.9739,112.7341,112.9439,16480.0
2025-02-14 14:00:00,112.97,113.17,112.93,113.12,13337.0,112.8839,113.0838,112.844,113.0338,13337.0
2025-02-14 14:30:00,113.14,113.23,112.99,113.01,21415.0,113.0538,113.1437,112.9039,112.9239,21415.0
2025-02-14 15:00:00,113.01,113.02,112.51,112.52,25648.0,112.9239,112.9339,112.4243,112.4343,25648.0
2025-02-14 15:30:00,112.52,112.7,112.22,112.31,121662.0,112.4343,112.6141,112.1345,112.2244,121662.0
2025-02-18 09:30:00,112.01,113.36,112.01,112.22,22146.0,111.9247,113.2736,111.9247,112.1345,22146.0
2025-02-18 10:00:00,112.22,113.04,112.16,112.95,23537.0,112.1345,112.9539,112.0746,112.864,23537.0
2025-02-18 10:30:00,113.05,113.58,112.95,113.13,44084.0,112.9639,113.4935,112.864,113.0438,44084.0
2025-02-18 11:00:00,113.06,113.16,111.99,111.99,19097.0,112.9739,113.0738,111.9047,111.9047,19097.0
2025-02-18 11:30:00,112.19,112.26,111.7,111.78,9345.0,112.1045,112.1745,111.6149,111.6948,9345.0
2025-02-18 12:00:00,111.72,111.91,111.54,111.84,22371.0,111.6349,111.8247,111.455,111.7548,22371.0
2025-02-18 12:30:00,111.92,111.92,111.39,111.39,6003.0,111.8347,111.8347,111.3051,111.3051,6003.0
2025-02-18 13:00:00,111.48,111.62,111.19,111.23,8421.0,111.3951,111.535,111.1053,111.1453,8421.0
2025-02-18 13:30:00,111.23,111.36,110.99,111.14,11223.0,111.1453,111.2752,110.9054,111.0553,11223.0
2025-02-18 14:00:00,111.13,111.41,111.0,111.4,16500.0,111.0453,111.3251,110.9154,111.3151,16500.0
2025-02-18 14:30:00,111.38,111.5,111.0,111.07,18052.0,111.2952,111.4151,110.9154,110.9854,18052.0
2025-02-18 15:00:00,111.07,111.5,111.06,111.38,18157.0,110.9854,111.4151,110.9754,111.2952,18157.0
2025-02-18 15:30:00,111.39,111.8,111.29,111.75,110494.0,111.3051,111.7148,111.2052,111.6649,110494.0
2025-02-19 09:30:00,110.95,112.97,110.95,112.0,23787.0,110.8655,112.8839,110.8655,111.9147,23787.0
2025-02-19 10:00:00,112.21,112.56,111.87,112.46,21319.0,112.1245,112.4743,111.7848,112.3743,21319.0
2025-02-19 10:30:00,112.57,113.38,112.56,112.98,28485.0,112.4842,113.2936,112.4743,112.8939,28485.0
2025-02-19 11:00:00,112.9,112.94,112.49,112.76,17007.0,112.814,112.854,112.4043,112.6741,17007.0
2025-02-19 11:30:00,112.77,112.93,112.5,112.68,33555.0,112.6841,112.844,112.4143,112.5942,33555.0
2025-02-19 12:00:00,112.76,113.19,112.75,113.11,21530.0,112.6741,113.1038,112.6641,113.0238,21530.0
2025-02-19 12:30:00,113.08,113.16,112.85,113.08,23259.0,112.9939,113.0738,112.764,112.9939,23259.0
2025-02-19 13:00:00,113.06,113.8,112.99,113.48,29551.0,112.9739,113.7133,112.9039,113.3936,29551.0
2025-02-19 13:30:00,113.48,113.56,113.17,113.36,19219.0,113.3936,113.4735,113.0838,113.2736,19219.0
2025-02-19 14:00:00,113.41,114.21,113.35,113.98,21436.0,113.3236,114.123,113.2637,113.8932,21436.0
2025-02-19 14:30:00,113.98,114.3,113.89,114.12,31555.0,113.8932,114.2129,113.8032,114.0331,31555.0
2025-02-19 15:00:00,114.12,114.82,114.01,114.76,68460.0,114.0331,114.7325,113.9231,114.6726,68460.0
2025-02-19 15:30:00,114.83,115.36,114.77,114.93,189711.0,114.7425,115.2721,114.6826,114.8424,189711.0
2025-02-20 09:30:00,115.65,116.86,115.34,115.87,43909.0,115.5619,116.771,115.2521,115.7817,43909.0
2025-02-20 10:00:00,115.74,115.75,114.9,115.11,92424.0,115.6518,115.6618,114.8125,115.0223,92424.0
2025-02-20 10:30:00,115.19,115.4,114.67,114.79,33381.0,115.1023,115.3121,114.5826,114.7026,33381.0
2025-02-20 11:00:00,114.84,115.26,114.67,114.96,24917.0,114.7525,115.1722,114.5826,114.8724,24917.0
2025-02-20 11:30:00,115.0,115.17,114.79,115.03,19652.0,114.9124,115.0823,114.7026,114.9424,19652.0
2025-02-20 12:00:00,114.99,115.13,114.0,114.04,21473.0,114.9024,115.0423,113.9132,113.9531,21473.0
2025-02-20 12:30:00,114.18,114.75,114.02,114.75,58882.0,114.093,114.6626,113.9331,114.6626,58882.0
2025-02-20 13:00:00,114.75,114.86,113.77,114.11,64878.0,114.6626,114.7725,113.6833,114.0231,64878.0
2025-02-20 13:30:00,114.07,114.8,113.91,114.62,28091.0,113.9831,114.7125,113.8232,114.5327,28091.0
2025-02-20 14:00:00,114.65,115.01,114.43,114.94,36544.0,114.5627,114.9224,114.3428,114.8524,36544.0
2025-02-20 14:30:00,114.98,115.11,114.55,114.9,27749.0,114.8924,115.0223,114.4627,114.8125,27749.0
2025-02-20 15:00:00,114.9,115.0,114.69,114.81,42034.0,114.8125,114.9124,114.6026,114.7225,42034.0
2025-02-20 15:30:00,114.8,114.83,114.43,114.77,206295.0,114.7125,114.7425,114.3428,114.6826,206295.0
2025-02-21 09:30:00,114.77,115.41,113.37,115.17,37452.0,114.6826,115.3221,113.2836,115.0823,37452.0
2025-02-21 10:00:00,114.92,114.92,114.01,114.08,21303.0,114.8325,114.8325,113.9231,113.9931,21303.0
2025-02-21 10:30:00,114.46,114.55,113.87,114.03,21627.0,114.3728,114.4627,113.7833,113.9431,21627.0
2025-02-21 11:00:00,114.15,114.16,113.78,113.84,10526.0,114.063,114.073,113.6933,113.7533,10526.0
2025-02-21 11:30:00,113.84,113.98,113.36,113.91,10878.0,113.7533,113.8932,113.2736,113.8232,10878.0
2025-02-21 12:00:00,113.89,113.91,113.51,113.53,19662.0,113.8032,113.8232,113.4235,113.4435,19662.0
2025-02-21 12:30:00,113.53,113.62,113.09,113.17,11831.0,113.4435,113.5334,113.0039,113.0838,11831.0
2025-02-21 13:00:00,113.18,113.56,113.18,113.26,10345.0,113.0938,113.4735,113.0938,113.1737,10345.0
2025-02-21 13:30:00,113.26,113.61,113.23,113.44,14067.0,113.1737,113.5235,113.1437,113.3536,14067.0
2025-02-21 14:00:00,113.44,113.91,113.26,113.79,15774.0,113.3536,113.8232,113.1737,113.7033,15774.0
2025-02-21 14:30:00,113.9,114.25,113.88,113.88,24233.0,113.8132,114.163,113.7932,113.7932,24233.0
2025-02-21 15:00:00,113.88,114.12,113.62,114.05,25915.0,113.7932,114.0331,113.5334,113.9631,25915.0
2025-02-21 15:30:00,114.05,114.16,113.57,113.84,81340.0,113.9631,114.073,113.4835,113.7533,81340.0
2025-02-24 09:30:00,114.74,114.74,113.07,114.48,36837.0,114.6526,114.6526,112.9839,114.3928,36837.0
2025-02-24 10:00:00,114.43,116.05,114.27,115.98,27954.0,114.3428,115.9616,114.183,115.8916,27954.0
2025-02-24 10:30:00,115.99,116.79,115.95,116.48,45532.0,115.9016,116.701,115.8617,116.3913,45532.0
2025-02-24 11:00:00,116.44,116.44,115.74,115.84,11634.0,116.3513,116.3513,115.6518,115.7518,11634.0
2025-02-24 11:30:00,115.98,116.01,115.62,115.83,6377.0,115.8916,115.9216,115.5319,115.7418,6377.0
2025-02-24 12:00:00,115.84,115.84,115.5,115.61,6080.0,115.7518,115.7518,115.412,115.5219,6080.0
2025-02-24 12:30:00,115.61,116.16,115.59,115.73,6801.0,115.5219,116.0715,115.5019,115.6418,6801.0
2025-02-24 13:00:00,115.78,115.86,115.47,115.7,12416.0,115.6918,115.7717,115.382,115.6119,12416.0
2025-02-24 13:30:00,115.79,116.01,115.42,115.46,8147.0,115.7018,115.9216,115.3321,115.372,8147.0
2025-02-24 14:00:00,115.5,115.63,115.28,115.45,6445.0,115.412,115.5419,115.1922,115.3621,6445.0
2025-02-24 14:30:00,115.46,115.61,115.17,115.18,7579.0,115.372,115.5219,115.0823,115.0923,7579.0
2025-02-24 15:00:00,115.3,115.76,115.21,115.34,15515.0,115.2122,115.6718,115.1222,115.2521,15515.0
2025-02-24 15:30:00,115.3,115.64,114.81,114.99,78362.0,115.2122,115.5519,114.7225,114.9024,78362.0
2025-02-25 09:30:00,115.26,115.89,114.99,114.99,26334.0,115.1722,115.8017,114.9024,114.9024,26334.0
2025-02-25 10:00:00,114.72,115.67,114.69,115.34,14385.0,114.6326,115.5819,114.6026,115.2521,14385.0
2025-02-25 10:30:00,115.37,115.37,114.99,115.19,14396.0,115.2821,115.2821,114.9024,115.1023,14396.0
2025-02-25 11:00:00,115.1,115.33,114.66,114.81,24297.0,115.0123,115.2421,114.5727,114.7225,24297.0
2025-02-25 11:30:00,114.61,114.94,114.27,114.94,14818.0,114.5227,114.8524,114.183,114.8524,14818.0
2025-02-25 12:00:00,114.83,115.14,114.74,115.0,16123.0,114.7425,115.0523,114.6526,114.9124,16123.0
2025-02-25 12:30:00,115.0,115.31,114.98,115.22,9017.0,114.9124,115.2222,114.8924,115.1322,9017.0
2025-02-25 13:00:00,115.23,115.37,115.04,115.13,7973.0,115.1422,115.2821,114.9524,115.0423,7973.0
2025-02-25 13:30:00,115.1,115.49,115.05,115.41,7560.0,115.0123,115.402,114.9624,115.3221,7560.0
2025-02-25 14:00:00,115.41,115.41,114.61,114.61,14978.0,115.3221,115.3221,114.5227,114.5227,14978.0
2025-02-25 14:30:00,114.61,115.24,114.61,115.11,28362.0,114.5227,115.1522,114.5227,115.0223,28362.0
2025-02-25 15:00:00,115.04,115.1,114.5,114.98,26554.0,114.9524,115.0123,114.4128,114.8924,26554.0
2025-02-25 15:30:00,115.0,115.79,114.87,115.53,80408.0,114.9124,115.7018,114.7825,115.442,80408.0
2025-02-26 09:30:00,115.85,116.11,114.91,116.03,23770.0,115.7617,116.0215,114.8225,115.9416,23770.0
2025-02-26 10:00:00,115.98,116.38,115.75,116.0,8948.0,115.8916,116.2913,115.6618,115.9116,8948.0
2025-02-26 10:30:00,116.09,116.34,115.62,115.77,14373.0,116.0016,116.2514,115.5319,115.6818,14373.0
2025-02-26 11:00:00,115.75,116.02,115.57,115.74,4951.0,115.6618,115.9316,115.482,115.6518,4951.0
2025-02-26 11:30:00,115.8,115.91,115.21,115.59,15519.0,115.7118,115.8217,115.1222,115.5019,15519.0
2025-02-26 12:00:00,115.4,115.77,115.4,115.75,4181.0,115.3121,115.6818,115.3121,115.6618,4181.0
2025-02-26 12:30:00,115.75,115.79,114.89,114.98,11173.0,115.6618,115.7018,114.8025,114.8924,11173.0
2025-02-26 13:00:00,114.98,115.1,114.81,114.88,13914.0,114.8924,115.0123,114.7225,114.7925,13914.0
2025-02-26 13:30:00,114.9,115.0,114.29,114.29,11160.0,114.8125,114.9124,114.2029,114.2029,11160.0
2025-02-26 14:00:00,114.29,114.71,114.28,114.71,10656.0,114.2029,114.6226,114.1929,114.6226,10656.0
2025-02-26 14:30:00,114.67,114.88,114.58,114.67,13762.0,114.5826,114.7925,114.4927,114.5826,13762.0
2025-02-26 15:00:00,114.68,114.77,114.28,114.5,17772.0,114.5926,114.6826,114.1929,114.4128,17772.0
2025-02-26 15:30:00,114.52,115.27,114.46,115.1,68988.0,114.4328,115.1822,114.3728,115.0123,68988.0
2025-02-27 09:30:00,114.26,114.26,107.39,114.06,122357.0,114.173,114.173,107.3082,113.9731,122357.0
2025-02-27 10:00:00,114.41,114.45,112.69,113.46,70435.0,114.3228,114.3628,112.6042,113.3736,70435.0
2025-02-27 10:30:00,113.37,113.47,112.75,112.75,60293.0,113.2836,113.3836,112.6641,112.6641,60293.0
2025-02-27 11:00:00,112.81,113.22,112.32,112.43,27342.0,112.7241,113.1338,112.2344,112.3444,27342.0
2025-02-27 11:30:00,112.43,113.07,112.24,112.27,21597.0,112.3444,112.9839,112.1545,112.1845,21597.0
2025-02-27 12:00:00,112.22,112.3,111.92,112.26,19203.0,112.1345,112.2145,111.8347,112.1745,19203.0
2025-02-27 12:30:00,112.26,112.54,112.09,112.48,12504.0,112.1745,112.4543,112.0046,112.3943,12504.0
2025-02-27 13:00:00,112.54,112.56,112.13,112.13,11948.0,112.4543,112.4743,112.0446,112.0446,11948.0
2025-02-27 13:30:00,112.09,112.42,112.05,112.13,12630.0,112.0046,112.3344,111.9646,112.0446,12630.0
2025-02-27 14:00:00,112.13,112.28,111.7,111.7,22704.0,112.0446,112.1945,111.6149,111.6149,22704.0
2025-02-27 14:30:00,111.7,111.71,110.87,111.19,39130.0,111.6149,111.6249,110.7855,111.1053,39130.0
2025-02-27 15:00:00,111.19,111.19,110.5,110.82,77491.0,111.1053,111.1053,110.4158,110.7356,77491.0
2025-02-27 15:30:00,110.78,111.14,110.27,110.44,99142.0,110.6956,111.0553,110.186,110.3559,99142.0
2025-02-28 09:30:00,111.07,112.55,110.56,111.61,24355.0,110.9854,112.4643,110.4758,111.525,24355.0
2025-02-28 10:00:00,111.47,111.59,110.65,111.15,11711.0,111.3851,111.505,110.5657,111.0653,11711.0
2025-02-28 10:30:00,111.1,111.54,111.02,111.19,12765.0,111.0154,111.455,110.9354,111.1053,12765.0
2025-02-28 11:00:00,111.03,111.6,110.73,110.92,36780.0,110.9454,111.515,110.6456,110.8355,36780.0
2025-02-28 11:30:00,111.01,111.32,110.94,111.06,11339.0,110.9254,111.2352,110.8555,110.9754,11339.0
2025-02-28 12:00:00,111.12,111.28,110.91,110.95,8324.0,111.0354,111.1952,110.8255,110.8655,8324.0
2025-02-28 12:30:00,111.02,111.12,110.62,110.62,19160.0,110.9354,111.0354,110.5357,110.5357,19160.0
2025-02-28 13:00:00,110.64,110.74,110.34,110.59,10252.0,110.5557,110.6556,110.2559,110.5058,10252.0
2025-02-28 13:30:00,110.59,111.05,110.34,110.34,16498.0,110.5058,110.9654,110.2559,110.2559,16498.0
2025-02-28 14:00:00,110.42,110.61,110.29,110.54,23145.0,110.3359,110.5257,110.206,110.4558,23145.0
2025-02-28 14:30:00,110.54,111.21,110.54,111.2,14982.0,110.4558,111.1253,110.4558,111.1153,14982.0
2025-02-28 15:00:00,111.14,111.49,110.96,111.49,26076.0,111.0553,111.4051,110.8755,111.4051,26076.0
2025-02-28 15:30:00,111.39,112.39,111.39,112.19,105478.0,111.3051,112.3044,111.3051,112.1045,105478.0
2025-03-03 09:30:00,112.74,113.06,110.5,111.8,82492.0,112.6541,112.9739,110.4158,111.7148,82492.0
2025-03-03 10:00:00,111.81,113.04,111.54,112.33,131049.0,111.7248,112.9539,111.455,112.2444,131049.0
2025-03-03 10:30:00,112.37,112.39,111.81,112.17,27809.0,112.2844,112.3044,111.7248,112.0846,27809.0
2025-03-03 11:00:00,112.17,112.34,111.87,111.93,19474.0,112.0846,112.2544,111.7848,111.8447,19474.0
2025-03-03 11:30:00,111.79,112.03,111.59,111.97,37734.0,111.7048,111.9447,111.505,111.8847,37734.0
2025-03-03 12:00:00,111.89,112.32,111.59,112.07,23846.0,111.8048,112.2344,111.505,111.9846,23846.0
2025-03-03 12:30:00,112.13,112.41,111.92,112.19,23854.0,112.0446,112.3244,111.8347,112.1045,23854.0
2025-03-03 13:00:00,112.13,112.16,111.73,111.99,51467.0,112.0446,112.0746,111.6449,111.9047,51467.0
2025-03-03 13:30:00,111.92,112.0,111.11,111.27,37988.0,111.8347,111.9147,111.0254,111.1852,37988.0
2025-03-03 14:00:00,111.23,111.38,110.86,110.91,17347.0,111.1453,111.2952,110.7755,110.8255,17347.0
2025-03-03 14:30:00,111.0,111.37,110.54,110.58,18612.0,110.9154,111.2852,110.4558,110.4958,18612.0
2025-03-03 15:00:00,110.5,110.54,109.94,110.01,35242.0,110.4158,110.4558,109.8562,109.9262,35242.0
2025-03-03 15:30:00,110.02,110.57,110.02,110.37,85104.0,109.9362,110.4858,109.9362,110.2859,85104.0
2025-03-04 09:30:00,109.62,110.4,106.68,107.34,47233.0,109.5365,110.3159,106.5987,107.2582,47233.0
2025-03-04 10:00:00,107.46,107.73,106.61,107.72,47277.0,107.3781,107.6479,106.5288,107.6379,47277.0
2025-03-04 10:30:00,107.73,107.96,107.34,107.46,34739.0,107.6479,107.8778,107.2582,107.3781,34739.0
2025-03-04 11:00:00,107.5,108.17,107.48,108.01,44343.0,107.4181,108.0876,107.3981,107.9277,44343.0
2025-03-04 11:30:00,108.0,109.11,107.98,109.01,29889.0,107.9177,109.0269,107.8977,108.927,29889.0
2025-03-04 12:00:00,108.95,109.3,108.79,109.28,20334.0,108.867,109.2167,108.7071,109.1968,20334.0
2025-03-04 12:30:00,109.23,109.54,108.81,108.88,17494.0,109.1468,109.4566,108.7271,108.7971,17494.0
2025-03-04 13:00:00,108.95,109.23,108.77,108.82,15483.0,108.867,109.1468,108.6871,108.7371,15483.0
2025-03-04 13:30:00,108.76,109.51,108.76,109.34,15353.0,108.6771,109.4266,108.6771,109.2567,15353.0
2025-03-04 14:00:00,109.34,109.79,109.3,109.51,17440.0,109.2567,109.7064,109.2167,109.4266,17440.0
2025-03-04 14:30:00,109.55,110.0,109.44,109.91,21090.0,109.4665,109.9162,109.3566,109.8263,21090.0
2025-03-04 15:00:00,109.95,110.21,109.8,109.92,21207.0,109.8662,110.126,109.7164,109.8363,21207.0
2025-03-04 15:30:00,109.95,109.95,108.62,109.25,143717.0,109.8662,109.8662,108.5373,109.1668,143717.0
2025-03-05 09:30:00,108.85,111.01,108.54,109.87,55999.0,108.7671,110.9254,108.4573,109.7863,55999.0
2025-03-05 10:00:00,110.23,110.44,109.66,110.27,76946.0,110.146,110.3559,109.5765,110.186,76946.0
2025-03-05 10:30:00,110.27,110.58,110.07,110.47,32709.0,110.186,110.4958,109.9862,110.3858,32709.0
2025-03-05 11:00:00,110.47,110.6,110.21,110.31,43570.0,110.3858,110.5157,110.126,110.226,43570.0
2025-03-05 11:30:00,110.31,110.31,109.23,109.9,46202.0,110.226,110.226,109.1468,109.8163,46202.0
2025-03-05 12:00:00,109.9,110.34,109.89,110.09,22685.0,109.8163,110.2559,109.8063,110.0061,22685.0
2025-03-05 12:30:00,110.09,110.18,109.91,110.16,41462.0,110.0061,110.0961,109.8263,110.0761,41462.0
2025-03-05 13:00:00,110.16,110.37,109.88,110.22,37429.0,110.0761,110.2859,109.7963,110.136,37429.0
2025-03-05 13:30:00,110.23,110.35,109.83,110.32,33526.0,110.146,110.2659,109.7463,110.236,33526.0
2025-03-05 14:00:00,110.32,111.21,110.31,110.94,37689.0,110.236,111.1253,110.226,110.8555,37689.0
2025-03-05 14:30:00,110.94,111.46,110.85,111.33,24270.0,110.8555,111.3751,110.7656,111.2452,24270.0
2025-03-05 15:00:00,111.34,111.74,110.8,111.32,44187.0,111.2552,111.6549,110.7156,111.2352,44187.0
2025-03-05 15:30:00,111.25,111.85,111.09,111.66,156625.0,111.1653,111.7648,111.0054,111.5749,156625.0
2025-03-06 09:30:00,111.3,114.4,111.08,111.88,36369.0,111.2152,114.3129,110.9954,111.7948,36369.0
2025-03-06 10:00:00,111.9,112.08,111.02,111.73,26567.0,111.8148,111.9946,110.9354,111.6449,26567.0
2025-03-06 10:30:00,111.77,112.85,111.68,112.69,14335.0,111.6849,112.764,111.5949,112.6042,14335.0
2025-03-06 11:00:00,112.78,113.24,112.66,112.79,17443.0,112.6941,113.1537,112.5742,112.7041,17443.0
2025-03-06 11:30:00,112.95,113.3,112.72,112.8,16035.0,112.864,113.2137,112.6341,112.7141,16035.0
2025-03-06 12:00:00,112.68,113.1,112.39,112.57,20314.0,112.5942,113.0138,112.3044,112.4842,20314.0
2025-03-06 12:30:00,112.6,112.86,112.24,112.69,13407.0,112.5142,112.774,112.1545,112.6042,13407.0
2025-03-06 13:00:00,112.83,113.15,112.51,112.78,9440.0,112.744,113.0638,112.4243,112.6941,9440.0
2025-03-06 13:30:00,112.84,112.89,112.38,112.63,15877.0,112.754,112.804,112.2944,112.5442,15877.0
2025-03-06 14:00:00,112.73,113.1,112.6,112.84,19609.0,112.6441,113.0138,112.5142,112.754,19609.0
2025-03-06 14:30:00,112.81,114.23,112.76,113.2,40996.0,112.7241,114.143,112.6741,113.1138,40996.0
2025-03-06 15:00:00,113.2,113.54,112.96,113.3,45221.0,113.1138,113.4535,112.8739,113.2137,45221.0
2025-03-06 15:30:00,113.22,113.76,113.04,113.21,139876.0,113.1338,113.6733,112.9539,113.1238,139876.0
2025-03-07 09:30:00,112.6,113.48,111.65,112.54,23182.0,112.5142,113.3936,111.5649,112.4543,23182.0
2025-03-07 10:00:00,112.91,113.51,112.51,113.22,21933.0,112.824,113.4235,112.4243,113.1338,21933.0
2025-03-07 10:30:00,113.14,113.29,112.44,112.79,15478.0,113.0538,113.2037,112.3543,112.7041,15478.0
2025-03-07 11:00:00,112.83,113.29,112.67,112.74,12467.0,112.744,113.2037,112.5842,112.6541,12467.0
2025-03-07 11:30:00,112.86,113.57,112.62,113.33,19856.0,112.774,113.4835,112.5342,113.2437,19856.0
2025-03-07 12:00:00,113.43,113.78,113.24,113.6,13930.0,113.3436,113.6933,113.1537,113.5135,13930.0
2025-03-07 12:30:00,113.76,115.82,113.72,115.53,73762.0,113.6733,115.7318,113.6334,115.442,73762.0
2025-03-07 13:00:00,115.52,116.99,115.51,116.37,138149.0,115.432,116.9009,115.422,116.2814,138149.0
2025-03-07 13:30:00,116.48,116.99,115.95,116.97,33349.0,116.3913,116.9009,115.8617,116.8809,33349.0
2025-03-07 14:00:00,116.99,117.2,116.42,116.57,25190.0,116.9009,117.1107,116.3313,116.4812,25190.0
2025-03-07 14:30:00,116.61,117.02,116.5,116.94,58066.0,116.5212,116.9309,116.4113,116.8509,58066.0
2025-03-07 15:00:00,116.95,117.52,116.67,117.4,73225.0,116.8609,117.4305,116.5811,117.3106,73225.0
2025-03-07 15:30:00,117.39,118.26,117.11,117.55,306133.0,117.3006,118.1699,117.0208,117.4605,306133.0
2025-03-10 09:30:00,116.21,118.37,116.09,117.11,63254.0,116.1215,118.2798,116.0016,117.0208,63254.0
2025-03-10 10:00:00,117.21,119.22,117.2,119.09,101637.0,117.1207,119.1292,117.1107,118.9993,101637.0
2025-03-10 10:30:00,118.97,119.95,118.11,119.61,108940.0,118.8794,119.8586,118.02,119.5189,108940.0
2025-03-10 11:00:00,119.79,120.39,119.56,120.3,91881.0,119.6987,120.2983,119.4689,120.2084,91881.0
2025-03-10 11:30:00,120.35,120.38,119.16,119.34,52574.0,120.2583,120.2883,119.0692,119.2491,52574.0
2025-03-10 12:00:00,119.57,119.67,118.62,119.34,50161.0,119.4789,119.5788,118.5296,119.2491,50161.0
2025-03-10 12:30:00,119.46,119.65,118.85,119.15,36669.0,119.369,119.5589,118.7595,119.0592,36669.0
2025-03-10 13:00:00,119.14,119.83,118.89,119.65,30785.0,119.0492,119.7387,118.7994,119.5589,30785.0
2025-03-10 13:30:00,119.58,119.58,118.78,118.94,27040.0,119.4889,119.4889,118.6895,118.8494,27040.0
2025-03-10 14:00:00,119.03,119.26,118.25,118.83,34973.0,118.9393,119.1692,118.1599,118.7395,34973.0
2025-03-10 14:30:00,118.83,119.07,117.93,118.05,61915.0,118.7395,118.9793,117.8402,117.9601,61915.0
2025-03-10 15:00:00,118.1,118.89,117.78,118.79,57466.0,118.01,118.7994,117.6903,118.6995,57466.0
2025-03-10 15:30:00,118.82,119.07,118.17,118.31,118470.0,118.7295,118.9793,118.08,118.2199,118470.0
2025-03-11 09:30:00,118.59,119.02,114.75,115.41,46050.0,118.4997,118.9293,114.6626,115.3221,46050.0
2025-03-11 10:00:00,115.62,116.03,114.65,115.67,48729.0,115.5319,115.9416,114.5627,115.5819,48729.0
2025-03-11 10:30:00,115.68,116.09,114.7,114.91,30581.0,115.5919,116.0016,114.6126,114.8225,30581.0
2025-03-11 11:00:00,114.73,114.95,114.06,114.6,51448.0,114.6426,114.8624,113.9731,114.5127,51448.0
2025-03-11 11:30:00,114.63,115.37,113.96,114.01,46034.0,114.5427,115.2821,113.8732,113.9231,46034.0
2025-03-11 12:00:00,114.07,114.07,111.78,112.16,58418.0,113.9831,113.9831,111.6948,112.0746,58418.0
2025-03-11 12:30:00,112.2,112.52,111.87,112.5,47571.0,112.1145,112.4343,111.7848,112.4143,47571.0
2025-03-11 13:00:00,112.4,113.16,112.03,112.86,31045.0,112.3144,113.0738,111.9447,112.774,31045.0
2025-03-11 13:30:00,112.85,113.52,112.26,112.96,27111.0,112.764,113.4335,112.1745,112.8739,27111.0
2025-03-11 14:00:00,112.96,114.35,112.96,114.23,29011.0,112.8739,114.2629,112.8739,114.143,29011.0
2025-03-11 14:30:00,114.34,114.77,113.7,114.46,27956.0,114.2529,114.6826,113.6134,114.3728,27956.0
2025-03-11 15:00:00,114.38,114.53,113.67,114.02,39738.0,114.2929,114.4428,113.5834,113.9331,39738.0
2025-03-11 15:30:00,113.96,114.19,112.82,112.88,154814.0,113.8732,114.103,112.7341,112.794,154814.0
2025-03-12 09:30:00,113.27,114.63,111.14,111.43,84233.0,113.1837,114.5427,111.0553,111.3451,84233.0
2025-03-12 10:00:00,111.59,112.24,111.23,112.04,26700.0,111.505,112.1545,111.1453,111.9547,26700.0
2025-03-12 10:30:00,112.06,112.53,110.83,110.83,72774.0,111.9746,112.4443,110.7456,110.7456,72774.0
2025-03-12 11:00:00,110.91,112.01,110.83,111.79,37331.0,110.8255,111.9247,110.7456,111.7048,37331.0
2025-03-12 11:30:00,111.72,112.08,111.56,111.68,12632.0,111.6349,111.9946,111.475,111.5949,12632.0
2025-03-12 12:00:00,111.7,112.1,111.54,112.03,8529.0,111.6149,112.0146,111.455,111.9447,8529.0
2025-03-12 12:30:00,112.04,112.25,111.81,111.95,14342.0,111.9547,112.1645,111.7248,111.8647,14342.0
2025-03-12 13:00:00,111.81,112.13,111.61,112.13,9928.0,111.7248,112.0446,111.525,112.0446,9928.0
2025-03-12 13:30:00,112.24,112.24,111.46,111.46,8017.0,112.1545,112.1545,111.3751,111.3751,8017.0
2025-03-12 14:00:00,111.54,112.0,111.37,111.53,18963.0,111.455,111.9147,111.2852,111.445,18963.0
2025-03-12 14:30:00,111.61,111.98,111.59,111.86,11146.0,111.525,111.8947,111.505,111.7748,11146.0
2025-03-12 15:00:00,111.79,111.91,111.57,111.59,18610.0,111.7048,111.8247,111.485,111.505,18610.0
2025-03-12 15:30:00,111.54,111.92,111.33,111.54,197270.0,111.455,111.8347,111.2452,111.455,197270.0
2025-03-13 09:30:00,110.71,111.85,110.39,111.25,32762.0,110.6257,111.7648,110.3059,111.1653,32762.0
2025-03-13 10:00:00,111.38,112.44,111.31,111.73,23864.0,111.2952,112.3543,111.2252,111.6449,23864.0
2025-03-13 10:30:00,111.81,112.23,111.6,111.82,52772.0,111.7248,112.1445,111.515,111.7348,52772.0
2025-03-13 11:00:00,111.98,112.27,111.56,111.61,17286.0,111.8947,112.1845,111.475,111.525,17286.0
2025-03-13 11:30:00,111.59,111.68,110.82,111.42,19521.0,111.505,111.5949,110.7356,111.3351,19521.0
2025-03-13 12:00:00,111.48,111.78,111.02,111.14,33232.0,111.3951,111.6948,110.9354,111.0553,33232.0
2025-03-13 12:30:00,111.14,111.71,111.14,111.71,19390.0,111.0553,111.6249,111.0553,111.6249,19390.0
2025-03-13 13:00:00,111.72,112.14,111.17,111.17,29002.0,111.6349,112.0546,111.0853,111.0853,29002.0
2025-03-13 13:30:00,111.17,111.39,110.43,110.47,82245.0,111.0853,111.3051,110.3459,110.3858,82245.0
2025-03-13 14:00:00,110.47,111.1,110.46,111.0,82791.0,110.3858,111.0154,110.3759,110.9154,82791.0
2025-03-13 14:30:00,110.96,110.99,110.54,110.73,140334.0,110.8755,110.9054,110.4558,110.6456,140334.0
2025-03-13 15:00:00,110.78,110.83,110.28,110.5,116936.0,110.6956,110.7456,110.196,110.4158,116936.0
2025-03-13 15:30:00,110.5,110.64,109.96,110.3,340990.0,110.4158,110.5557,109.8762,110.216,340990.0
2025-03-14 09:30:00,111.47,112.18,110.73,111.81,26619.0,111.3851,112.0945,110.6456,111.7248,26619.0
2025-03-14 10:00:00,111.6,111.77,110.68,110.84,24433.0,111.515,111.6849,110.5957,110.7556,24433.0
2025-03-14 10:30:00,110.84,111.35,110.84,111.35,31226.0,110.7556,111.2652,110.7556,111.2652,31226.0
2025-03-14 11:00:00,111.3,111.6,111.23,111.45,14462.0,111.2152,111.515,111.1453,111.3651,14462.0
2025-03-14 11:30:00,111.45,111.65,111.11,111.22,18430.0,111.3651,111.5649,111.0254,111.1353,18430.0
2025-03-14 12:00:00,111.22,111.27,110.78,111.04,15925.0,111.1353,111.1852,110.6956,110.9554,15925.0
2025-03-14 12:30:00,111.13,111.37,111.04,111.32,11471.0,111.0453,111.2852,110.9554,111.2352,11471.0
2025-03-14 13:00:00,111.4,111.75,111.21,111.23,17787.0,111.3151,111.6649,111.1253,111.1453,17787.0
2025-03-14 13:30:00,111.23,111.44,111.19,111.2,13365.0,111.1453,111.3551,111.1053,111.1153,13365.0
2025-03-14 14:00:00,111.21,111.62,111.2,111.42,13633.0,111.1253,111.535,111.1153,111.3351,13633.0
2025-03-14 14:30:00,111.43,111.73,111.42,111.53,43573.0,111.3451,111.6449,111.3351,111.445,43573.0
2025-03-14 15:00:00,111.55,111.99,111.43,111.73,49201.0,111.465,111.9047,111.3451,111.6449,49201.0
2025-03-14 15:30:00,111.75,112.39,111.39,111.84,123526.0,111.6649,112.3044,111.3051,111.7548,123526.0
2025-03-17 09:30:00,111.59,114.05,111.59,112.84,35170.0,111.505,113.9631,111.505,112.754,35170.0
2025-03-17 10:00:00,112.97,113.75,112.63,113.71,25094.0,112.8839,113.6633,112.5442,113.6234,25094.0
2025-03-17 10:30:00,113.56,114.25,113.38,113.48,26486.0,113.4735,114.163,113.2936,113.3936,26486.0
2025-03-17 11:00:00,113.5,113.87,113.08,113.16,23283.0,113.4135,113.7833,112.9939,113.0738,23283.0
2025-03-17 11:30:00,113.07,113.42,112.69,113.25,14015.0,112.9839,113.3336,112.6042,113.1637,14015.0
2025-03-17 12:00:00,113.26,113.33,112.91,113.09,13024.0,113.1737,113.2437,112.824,113.0039,13024.0
2025-03-17 12:30:00,113.09,113.25,112.95,113.13,12463.0,113.0039,113.1637,112.864,113.0438,12463.0
2025-03-17 13:00:00,113.12,113.12,112.9,112.95,13398.0,113.0338,113.0338,112.814,112.864,13398.0
2025-03-17 13:30:00,112.96,113.47,112.95,113.31,13409.0,112.8739,113.3836,112.864,113.2237,13409.0
2025-03-17 14:00:00,113.38,113.68,113.36,113.44,19161.0,113.2936,113.5934,113.2736,113.3536,19161.0
2025-03-17 14:30:00,113.4,113.63,113.3,113.34,15570.0,113.3136,113.5434,113.2137,113.2537,15570.0
2025-03-17 15:00:00,113.34,113.5,113.21,113.44,24855.0,113.2537,113.4135,113.1238,113.3536,24855.0
2025-03-17 15:30:00,113.46,113.66,113.17,113.24,98028.0,113.3736,113.5734,113.0838,113.1537,98028.0
2025-03-18 09:30:00,112.64,112.97,111.91,112.47,13993.0,112.5542,112.8839,111.8247,112.3843,13993.0
2025-03-18 10:00:00,112.51,112.85,112.33,112.74,19838.0,112.4243,112.764,112.2444,112.6541,19838.0
2025-03-18 10:30:00,112.76,113.03,112.34,112.36,11648.0,112.6741,112.9439,112.2544,112.2744,11648.0
2025-03-18 11:00:00,112.36,112.36,111.18,111.42,18314.0,112.2744,112.2744,111.0953,111.3351,18314.0
2025-03-18 11:30:00,111.33,112.15,111.21,111.85,15346.0,111.2452,112.0646,111.1253,111.7648,15346.0
2025-03-18 12:00:00,111.91,112.37,111.83,112.36,12098.0,111.8247,112.2844,111.7448,112.2744,12098.0
2025-03-18 12:30:00,112.36,112.51,112.29,112.51,12682.0,112.2744,112.4243,112.2045,112.4243,12682.0
2025-03-18 13:00:00,112.51,112.53,112.27,112.43,12218.0,112.4243,112.4443,112.1845,112.3444,12218.0
2025-03-18 13:30:00,112.47,113.04,112.46,112.92,17383.0,112.3843,112.9539,112.3743,112.834,17383.0
2025-03-18 14:00:00,112.94,112.99,112.45,112.45,33664.0,112.854,112.9039,112.3643,112.3643,33664.0
2025-03-18 14:30:00,112.45,112.58,112.14,112.17,18772.0,112.3643,112.4942,112.0546,112.0846,18772.0
2025-03-18 15:00:00,112.1,112.48,112.07,112.38,146945.0,112.0146,112.3943,111.9846,112.2944,146945.0
2025-03-18 15:30:00,112.38,112.74,112.06,112.7,202572.0,112.2944,112.6541,111.9746,112.6141,202572.0
2025-03-19 09:30:00,112.12,112.35,109.99,110.66,32796.0,112.0346,112.2644,109.9062,110.5757,32796.0
2025-03-19 10:00:00,110.55,111.05,110.31,110.73,14343.0,110.4658,110.9654,110.226,110.6456,14343.0
2025-03-19 10:30:00,110.61,110.9,110.34,110.63,13160.0,110.5257,110.8155,110.2559,110.5457,13160.0
2025-03-19 11:00:00,110.66,110.73,109.95,110.08,45216.0,110.5757,110.6456,109.8662,109.9961,45216.0
2025-03-19 11:30:00,110.1,110.36,109.95,110.15,28836.0,110.0161,110.2759,109.8662,110.0661,28836.0
2025-03-19 12:00:00,110.15,110.28,109.5,109.63,46330.0,110.0661,110.196,109.4166,109.5465,46330.0
2025-03-19 12:30:00,109.68,110.26,109.58,109.84,31021.0,109.5964,110.176,109.4965,109.7563,31021.0
2025-03-19 13:00:00,109.88,109.89,109.42,109.61,27812.0,109.7963,109.8063,109.3366,109.5265,27812.0
2025-03-19 13:30:00,109.61,109.68,108.78,108.78,24727.0,109.5265,109.5964,108.6971,108.6971,24727.0
2025-03-19 14:00:00,108.72,109.32,107.88,109.17,66723.0,108.6372,109.2367,107.7978,109.0868,66723.0
2025-03-19 14:30:00,109.12,110.0,108.77,109.34,51153.0,109.0369,109.9162,108.6871,109.2567,51153.0
2025-03-19 15:00:00,109.36,109.93,109.11,109.11,53287.0,109.2767,109.8463,109.0269,109.0269,53287.0
2025-03-19 15:30:00,109.17,110.51,109.15,109.93,144586.0,109.0868,110.4258,109.0669,109.8463,144586.0
2025-03-20 09:30:00,109.67,110.69,106.49,108.15,131794.0,109.5865,110.6057,106.4089,108.0676,131794.0
2025-03-20 10:00:00,108.08,109.04,107.46,107.99,44354.0,107.9977,108.9569,107.3781,107.9077,44354.0
2025-03-20 10:30:00,107.91,108.08,107.51,107.96,40294.0,107.8278,107.9977,107.4281,107.8778,40294.0
2025-03-20 11:00:00,107.97,108.23,107.67,108.09,31649.0,107.8878,108.1476,107.588,108.0077,31649.0
2025-03-20 11:30:00,108.08,108.27,107.93,107.97,32807.0,107.9977,108.1875,107.8478,107.8878,32807.0
2025-03-20 12:00:00,107.89,108.05,107.64,107.83,12200.0,107.8078,107.9677,107.558,107.7479,12200.0
2025-03-20 12:30:00,107.9,107.96,107.55,107.56,15843.0,107.8178,107.8778,107.4681,107.4781,15843.0
2025-03-20 13:00:00,107.6,107.75,107.0,107.02,16008.0,107.518,107.6679,106.9185,106.9385,16008.0
2025-03-20 13:30:00,107.0,107.31,106.87,106.88,14623.0,106.9185,107.2283,106.7886,106.7986,14623.0
2025-03-20 14:00:00,106.88,107.02,106.62,106.62,19802.0,106.7986,106.9385,106.5388,106.5388,19802.0
2025-03-20 14:30:00,106.63,106.81,106.49,106.58,46815.0,106.5488,106.7286,106.4089,106.4988,46815.0
2025-03-20 15:00:00,106.48,107.25,106.48,106.79,49826.0,106.3989,107.1683,106.3989,106.7086,49826.0
2025-03-20 15:30:00,106.77,107.45,106.77,106.98,140521.0,106.6887,107.3681,106.6887,106.8985,140521.0
2025-03-21 09:30:00,106.61,107.42,105.81,106.53,132671.0,106.5288,107.3382,105.7294,106.4488,132671.0
2025-03-21 10:00:00,106.63,106.63,105.83,105.95,24909.0,106.5488,106.5488,105.7494,105.8693,24909.0
2025-03-21 10:30:00,105.84,106.05,105.45,105.95,34612.0,105.7594,105.9692,105.3697,105.8693,34612.0
2025-03-21 11:00:00,106.24,106.42,106.08,106.2,18256.0,106.1591,106.3389,105.9992,106.1191,18256.0
2025-03-21 11:30:00,106.2,106.61,106.2,106.51,23057.0,106.1191,106.5288,106.1191,106.4289,23057.0
2025-03-21 12:00:00,106.5,107.12,106.41,106.81,24950.0,106.4189,107.0384,106.3289,106.7286,24950.0
2025-03-21 12:30:00,106.8,106.85,106.61,106.78,13428.0,106.7186,106.7686,106.5288,106.6987,13428.0
2025-03-21 13:00:00,106.7,106.97,106.62,106.62,18060.0,106.6187,106.8885,106.5388,106.5388,18060.0
2025-03-21 13:30:00,106.61,106.98,106.59,106.81,9902.0,106.5288,106.8985,106.5088,106.7286,9902.0
2025-03-21 14:00:00,106.81,106.94,106.57,106.62,13587.0,106.7286,106.8585,106.4888,106.5388,13587.0
2025-03-21 14:30:00,106.62,106.91,106.57,106.85,19097.0,106.5388,106.8286,106.4888,106.7686,19097.0
2025-03-21 15:00:00,106.84,106.99,106.58,106.78,28214.0,106.7586,106.9085,106.4988,106.6987,28214.0
2025-03-21 15:30:00,106.79,107.31,106.49,107.25,124447.0,106.7086,107.2283,106.4089,107.1683,124447.0
2025-03-24 09:30:00,108.55,110.13,108.25,109.08,29401.0,108.4673,110.0461,108.1675,108.9969,29401.0
2025-03-24 10:00:00,108.92,109.45,108.82,109.14,16780.0,108.837,109.3666,108.7371,109.0569,16780.0
2025-03-24 10:30:00,109.24,109.25,108.68,108.88,17828.0,109.1568,109.1668,108.5972,108.7971,17828.0
2025-03-24 11:00:00,108.91,109.0,108.51,108.73,27811.0,108.827,108.917,108.4273,108.6472,27811.0
2025-03-24 11:30:00,108.77,108.94,108.56,108.87,23991.0,108.6871,108.857,108.4773,108.7871,23991.0
2025-03-24 12:00:00,108.83,109.02,108.57,108.57,26659.0,108.7471,108.937,108.4873,108.4873,26659.0
2025-03-24 12:30:00,108.69,108.77,108.38,108.4,17613.0,108.6072,108.6871,108.2974,108.3174,17613.0
2025-03-24 13:00:00,108.4,108.56,108.16,108.44,45640.0,108.3174,108.4773,108.0776,108.3574,45640.0
2025-03-24 13:30:00,108.45,108.52,108.0,108.0,17506.0,108.3674,108.4373,107.9177,107.9177,17506.0
2025-03-24 14:00:00,107.98,108.03,107.65,107.82,13792.0,107.8977,107.9477,107.568,107.7379,13792.0
2025-03-24 14:30:00,107.74,108.3,107.62,108.19,24398.0,107.6579,108.2175,107.538,108.1076,24398.0
2025-03-24 15:00:00,108.13,108.69,108.04,108.66,15722.0,108.0476,108.6072,107.9577,108.5772,15722.0
2025-03-24 15:30:00,108.62,108.72,108.31,108.57,82461.0,108.5373,108.6372,108.2275,108.4873,82461.0
2025-03-25 09:30:00,109.21,109.33,108.33,108.46,25416.0,109.1268,109.2467,108.2475,108.3774,25416.0
2025-03-25 10:00:00,108.52,108.54,107.07,107.55,53251.0,108.4373,108.4573,106.9884,107.4681,53251.0
2025-03-25 10:30:00,107.56,108.0,107.41,107.57,63299.0,107.4781,107.9177,107.3282,107.4881,63299.0
2025-03-25 11:00:00,107.74,107.94,107.41,107.84,20326.0,107.6579,107.8578,107.3282,107.7578,20326.0
2025-03-25 11:30:00,107.84,108.02,107.41,107.48,21429.0,107.7578,107.9377,107.3282,107.3981,21429.0
2025-03-25 12:00:00,107.48,107.71,107.47,107.5,12540.0,107.3981,107.6279,107.3881,107.4181,12540.0
2025-03-25 12:30:00,107.5,107.91,107.41,107.69,15499.0,107.4181,107.8278,107.3282,107.608,15499.0
2025-03-25 13:00:00,107.69,107.9,107.6,107.7,14253.0,107.608,107.8178,107.518,107.618,14253.0
2025-03-25 13:30:00,107.77,108.12,107.48,107.51,37463.0,107.6879,108.0376,107.3981,107.4281,37463.0
2025-03-25 14:00:00,107.52,107.8,107.35,107.55,17066.0,107.4381,107.7179,107.2682,107.4681,17066.0
2025-03-25 14:30:00,107.57,107.59,106.77,106.9,39939.0,107.4881,107.508,106.6887,106.8186,39939.0
2025-03-25 15:00:00,106.9,107.03,106.77,106.85,80858.0,106.8186,106.9485,106.6887,106.7686,80858.0
2025-03-25 15:30:00,106.89,107.57,106.65,107.37,210913.0,106.8086,107.4881,106.5688,107.2882,210913.0
2025-03-26 09:30:00,106.99,108.01,106.94,107.5,44807.0,106.9085,107.9277,106.8585,107.4181,44807.0
2025-03-26 10:00:00,107.43,108.17,107.32,107.91,48612.0,107.3482,108.0876,107.2382,107.8278,48612.0
2025-03-26 10:30:00,107.93,108.1,107.62,107.77,9843.0,107.8478,108.0177,107.538,107.6879,9843.0
2025-03-26 11:00:00,107.77,107.95,107.4,107.45,27342.0,107.6879,107.8678,107.3182,107.3681,27342.0
2025-03-26 11:30:00,107.52,107.62,107.12,107.22,32903.0,107.4381,107.538,107.0384,107.1383,32903.0
2025-03-26 12:00:00,107.23,107.34,106.99,107.12,10839.0,107.1483,107.2582,106.9085,107.0384,10839.0
2025-03-26 12:30:00,107.27,107.33,106.96,106.98,7368.0,107.1883,107.2482,106.8785,106.8985,7368.0
2025-03-26 13:00:00,107.0,107.23,106.24,106.28,16422.0,106.9185,107.1483,106.1591,106.199,16422.0
2025-03-26 13:30:00,106.12,106.48,105.9,106.2,8633.0,106.0392,106.3989,105.8193,106.1191,8633.0
2025-03-26 14:00:00,106.09,107.04,106.08,106.93,31545.0,106.0092,106.9585,105.9992,106.8485,31545.0
2025-03-26 14:30:00,106.97,107.21,106.9,107.04,30793.0,106.8885,107.1283,106.8186,106.9585,30793.0
2025-03-26 15:00:00,107.09,107.25,106.86,107.04,45442.0,107.0084,107.1683,106.7786,106.9585,45442.0
2025-03-26 15:30:00,107.02,107.54,106.97,107.39,127432.0,106.9385,107.4581,106.8885,107.3082,127432.0
2025-03-27 09:30:00,107.16,107.8,106.29,107.8,34945.0,107.0784,107.7179,106.209,107.7179,34945.0
2025-03-27 10:00:00,107.8,108.49,107.75,108.08,24494.0,107.7179,108.4074,107.6679,107.9977,24494.0
2025-03-27 10:30:00,108.13,108.28,107.92,108.0,11639.0,108.0476,108.1975,107.8378,107.9177,11639.0
2025-03-27 11:00:00,108.07,108.28,107.93,108.14,9299.0,107.9877,108.1975,107.8478,108.0576,9299.0
2025-03-27 11:30:00,108.07,108.09,107.85,108.01,19046.0,107.9877,108.0077,107.7678,107.9277,19046.0
2025-03-27 12:00:00,107.98,108.12,107.76,107.85,48372.0,107.8977,108.0376,107.6779,107.7678,48372.0
2025-03-27 12:30:00,107.86,107.87,107.09,107.1,26891.0,107.7778,107.7878,107.0084,107.0184,26891.0
2025-03-27 13:00:00,106.98,107.38,106.98,107.0,16471.0,106.8985,107.2982,106.8985,106.9185,16471.0
2025-03-27 13:30:00,106.98,107.2,106.77,106.8,11769.0,106.8985,107.1183,106.6887,106.7186,11769.0
2025-03-27 14:00:00,106.93,107.15,106.86,106.92,7690.0,106.8485,107.0684,106.7786,106.8386,7690.0
2025-03-27 14:30:00,106.95,107.23,106.93,107.01,7017.0,106.8685,107.1483,106.8485,106.9285,7017.0
2025-03-27 15:00:00,107.02,107.78,107.02,107.78,12613.0,106.9385,107.6979,106.9385,107.6979,12613.0
2025-03-27 15:30:00,107.78,107.79,107.18,107.37,80260.0,107.6979,107.7079,107.0984,107.2882,80260.0
2025-03-28 09:30:00,107.9,107.9,106.44,106.45,10870.0,107.8178,107.8178,106.3589,106.3689,10870.0
2025-03-28 10:00:00,106.26,107.37,106.26,106.54,22555.0,106.1791,107.2882,106.1791,106.4588,22555.0
2025-03-28 10:30:00,106.45,106.51,105.62,105.79,12160.0,106.3689,106.4289,105.5395,105.7094,12160.0
2025-03-28 11:00:00,105.9,105.9,105.37,105.73,11920.0,105.8193,105.8193,105.2897,105.6495,11920.0
2025-03-28 11:30:00,105.66,105.98,105.66,105.88,13569.0,105.5795,105.8993,105.5795,105.7993,13569.0
2025-03-28 12:00:00,105.88,106.1,105.67,105.76,55199.0,105.7993,106.0192,105.5895,105.6794,55199.0
2025-03-28 12:30:00,105.7,105.89,105.48,105.71,42152.0,105.6195,105.8093,105.3996,105.6295,42152.0
2025-03-28 13:00:00,105.7,105.78,105.51,105.73,32935.0,105.6195,105.6994,105.4296,105.6495,32935.0
2025-03-28 13:30:00,105.77,106.17,105.75,106.17,19019.0,105.6894,106.0891,105.6694,106.0891,19019.0
2025-03-28 14:00:00,106.22,106.43,105.99,106.0,15090.0,106.1391,106.3489,105.9093,105.9193,15090.0
2025-03-28 14:30:00,105.98,106.28,105.85,105.95,41573.0,105.8993,106.199,105.7694,105.8693,41573.0
2025-03-28 15:00:00,105.86,106.09,105.86,105.94,43474.0,105.7794,106.0092,105.7794,105.8593,43474.0
2025-03-28 15:30:00,105.94,106.15,105.55,105.66,142752.0,105.8593,106.0691,105.4696,105.5795,142752.0
2025-03-31 09:30:00,105.53,105.84,103.2,104.47,38421.0,105.4496,105.7594,103.1214,104.3904,38421.0
2025-03-31 10:00:00,104.46,104.7,103.32,103.63,23627.0,104.3804,104.6202,103.2413,103.5511,23627.0
2025-03-31 10:30:00,103.64,104.89,103.59,104.61,23740.0,103.561,104.8101,103.5111,104.5303,23740.0
2025-03-31 11:00:00,104.61,105.44,104.61,105.26,16335.0,104.5303,105.3597,104.5303,105.1798,16335.0
2025-03-31 11:30:00,105.24,105.59,105.1,105.14,12570.0,105.1598,105.5096,105.0199,105.0599,12570.0
2025-03-31 12:00:00,105.14,105.21,104.82,105.12,22888.0,105.0599,105.1299,104.7402,105.0399,22888.0
2025-03-31 12:30:00,105.11,105.19,104.9,105.02,14482.0,105.0299,105.1099,104.8201,104.94,14482.0
2025-03-31 13:00:00,104.99,105.06,104.61,104.88,26476.0,104.91,104.98,104.5303,104.8001,26476.0
2025-03-31 13:30:00,104.88,105.03,104.69,104.9,21035.0,104.8001,104.95,104.6102,104.8201,21035.0
2025-03-31 14:00:00,104.89,105.66,104.88,105.54,10801.0,104.8101,105.5795,104.8001,105.4596,10801.0
2025-03-31 14:30:00,105.44,105.75,105.34,105.61,13054.0,105.3597,105.6694,105.2598,105.5295,13054.0
2025-03-31 15:00:00,105.61,106.71,105.61,106.27,23433.0,105.5295,106.6287,105.5295,106.189,23433.0
2025-03-31 15:30:00,106.24,106.76,105.72,105.85,109180.0,106.1591,106.6787,105.6395,105.7694,109180.0
2025-04-01 09:30:00,105.33,107.06,103.77,104.17,67399.0,105.2498,106.9784,103.691,104.0906,67399.0
2025-04-01 10:00:00,103.97,104.88,103.97,104.5,32605.0,103.8908,104.8001,103.8908,104.4204,32605.0
2025-04-01 10:30:00,104.47,105.52,104.42,105.35,39358.0,104.3904,105.4396,104.3405,105.2697,39358.0
2025-04-01 11:00:00,105.3,106.15,105.27,105.47,23394.0,105.2198,106.0691,105.1898,105.3897,23394.0
2025-04-01 11:30:00,105.47,105.79,105.45,105.62,14292.0,105.3897,105.7094,105.3697,105.5395,14292.0
2025-04-01 12:00:00,105.63,105.71,105.09,105.09,17154.0,105.5495,105.6295,105.0099,105.0099,17154.0
2025-04-01 12:30:00,105.1,105.2,104.56,105.08,29487.0,105.0199,105.1199,104.4803,105.0,29487.0
2025-04-01 13:00:00,105.12,105.41,104.87,104.93,14789.0,105.0399,105.3297,104.7901,104.8501,14789.0
2025-04-01 13:30:00,104.93,105.14,104.88,104.89,22334.0,104.8501,105.0599,104.8001,104.8101,22334.0
2025-04-01 14:00:00,104.89,104.89,104.27,104.47,30707.0,104.8101,104.8101,104.1906,104.3904,30707.0
2025-04-01 14:30:00,104.45,104.48,103.84,104.01,32342.0,104.3704,104.4004,103.7609,103.9308,32342.0
2025-04-01 15:00:00,104.04,104.3,103.99,104.2,39366.0,103.9607,104.2205,103.9108,104.1206,39366.0
2025-04-01 15:30:00,104.18,104.44,103.99,104.26,121654.0,104.1006,104.3604,103.9108,104.1806,121654.0
2025-04-02 09:30:00,103.73,105.28,103.73,104.38,34152.0,103.651,105.1998,103.651,104.3005,34152.0
2025-04-02 10:00:00,104.2,105.28,104.2,105.2,33605.0,104.1206,105.1998,104.1206,105.1199,33605.0
2025-04-02 10:30:00,105.2,105.62,104.82,105.55,25897.0,105.1199,105.5395,104.7402,105.4696,25897.0
2025-04-02 11:00:00,105.55,105.7,105.18,105.69,20106.0,105.4696,105.6195,105.0999,105.6095,20106.0
2025-04-02 11:30:00,105.79,106.31,105.78,105.83,14767.0,105.7094,106.229,105.6994,105.7494,14767.0
2025-04-02 12:00:00,105.77,106.22,105.71,106.17,21823.0,105.6894,106.1391,105.6295,106.0891,21823.0
2025-04-02 12:30:00,106.18,106.99,106.17,106.76,23301.0,106.0991,106.9085,106.0891,106.6787,23301.0
2025-04-02 13:00:00,106.82,107.16,106.8,106.81,10247.0,106.7386,107.0784,106.7186,106.7286,10247.0
2025-04-02 13:30:00,106.8,106.8,106.15,106.25,14695.0,106.7186,106.7186,106.0691,106.1691,14695.0
2025-04-02 14:00:00,106.31,106.44,105.88,105.88,8643.0,106.229,106.3589,105.7993,105.7993,8643.0
2025-04-02 14:30:00,105.94,106.45,105.87,105.88,15293.0,105.8593,106.3689,105.7894,105.7993,15293.0
2025-04-02 15:00:00,105.93,106.36,105.9,106.36,22769.0,105.8493,106.279,105.8193,106.279,22769.0
2025-04-02 15:30:00,106.33,106.77,106.29,106.64,74820.0,106.249,106.6887,106.209,106.5588,74820.0
2025-04-03 09:30:00,104.04,105.04,101.64,102.01,60666.0,103.9607,104.96,101.5626,101.9323,60666.0
2025-04-03 10:00:00,101.93,102.71,101.46,101.73,34766.0,101.8524,102.6318,101.3827,101.6525,34766.0
2025-04-03 10:30:00,101.73,102.08,101.12,101.22,27238.0,101.6525,102.0022,101.043,101.1429,27238.0
2025-04-03 11:00:00,101.22,101.68,101.19,101.48,14598.0,101.1429,101.6025,101.1129,101.4027,14598.0
2025-04-03 11:30:00,101.42,101.85,101.32,101.73,16891.0,101.3427,101.7724,101.2428,101.6525,16891.0
2025-04-03 12:00:00,101.73,101.96,101.58,101.79,18559.0,101.6525,101.8823,101.5026,101.7125,18559.0
2025-04-03 12:30:00,101.83,101.84,101.37,101.56,23424.0,101.7524,101.7624,101.2928,101.4826,23424.0
2025-04-03 13:00:00,101.59,101.78,101.29,101.29,34291.0,101.5126,101.7025,101.2128,101.2128,34291.0
2025-04-03 13:30:00,101.36,101.78,101.3,101.66,21959.0,101.2828,101.7025,101.2228,101.5826,21959.0
2025-04-03 14:00:00,101.66,101.73,100.9,101.04,21211.0,101.5826,101.6525,100.8231,100.963,21211.0
2025-04-03 14:30:00,101.04,101.22,100.94,101.2,26239.0,100.963,101.1429,100.8631,101.1229,26239.0
2025-04-03 15:00:00,101.2,101.44,100.6,100.91,30274.0,101.1229,101.3627,100.5234,100.8331,30274.0
2025-04-03 15:30:00,100.91,100.97,100.54,100.71,79446.0,100.8331,100.8931,100.4634,100.6333,79446.0
2025-04-04 09:30:00,98.85,99.0,94.17,94.78,169451.0,98.7747,98.9246,94.0983,94.7078,169451.0
2025-04-04 10:00:00,94.88,95.63,94.44,94.65,97854.0,94.8077,95.5572,94.3681,94.5779,97854.0
2025-04-04 10:30:00,94.65,94.85,93.54,94.34,169278.0,94.5779,94.7777,93.4687,94.2681,169278.0
2025-04-04 11:00:00,94.34,96.51,94.34,95.83,125482.0,94.2681,96.4365,94.2681,95.757,125482.0
2025-04-04 11:30:00,95.83,96.6,94.87,96.15,41572.0,95.757,96.5264,94.7977,96.0768,41572.0
2025-04-04 12:00:00,96.13,96.61,95.42,95.77,42574.0,96.0568,96.5364,95.3473,95.697,42574.0
2025-04-04 12:30:00,95.84,96.4,95.32,95.32,28490.0,95.767,96.3266,95.2474,95.2474,28490.0
2025-04-04 13:00:00,95.43,95.8,95.04,95.69,35813.0,95.3573,95.727,94.9676,95.6171,35813.0
2025-04-04 13:30:00,95.56,97.02,95.21,96.9,66989.0,95.4872,96.9461,95.1375,96.8262,66989.0
2025-04-04 14:00:00,97.02,97.27,96.21,96.36,56561.0,96.9461,97.1959,96.1367,96.2866,56561.0
2025-04-04 14:30:00,96.28,96.64,95.8,96.13,43620.0,96.2067,96.5664,95.727,96.0568,43620.0
2025-04-04 15:00:00,96.13,96.57,95.72,96.23,69305.0,96.0568,96.4964,95.6471,96.1567,69305.0
2025-04-04 15:30:00,96.15,96.33,94.62,94.84,258693.0,96.0768,96.2566,94.5479,94.7678,258693.0
2025-04-07 09:30:00,93.53,95.54,91.0,95.42,84538.0,93.4588,95.4672,90.9307,95.3473,84538.0
2025-04-07 10:00:00,95.3,100.31,94.84,96.13,117653.0,95.2274,100.2336,94.7678,96.0568,117653.0
2025-04-07 10:30:00,96.03,98.62,95.0,97.33,54318.0,95.9568,98.5449,94.9276,97.2559,54318.0
2025-04-07 11:00:00,97.32,98.36,94.74,94.89,70057.0,97.2459,98.2851,94.6678,94.8177,70057.0
2025-04-07 11:30:00,95.24,96.6,94.86,95.81,44069.0,95.1674,96.5264,94.7877,95.737,44069.0
2025-04-07 12:00:00,95.66,95.84,94.48,95.77,28832.0,95.5871,95.767,94.408,95.697,28832.0
2025-04-07 12:30:00,95.76,96.08,94.72,94.86,26925.0,95.6871,96.0068,94.6478,94.7877,26925.0
2025-04-07 13:00:00,94.98,96.2,94.57,96.14,44499.0,94.9076,96.1267,94.498,96.0668,44499.0
2025-04-07 13:30:00,96.14,97.27,95.56,97.03,45395.0,96.0668,97.1959,95.4872,96.9561,45395.0
2025-04-07 14:00:00,97.3,97.36,96.02,96.09,47569.0,97.2259,97.2858,95.9469,96.0168,47569.0
2025-04-07 14:30:00,96.18,96.71,95.33,95.56,42433.0,96.1067,96.6363,95.2574,95.4872,42433.0
2025-04-07 15:00:00,95.63,96.16,94.99,95.41,60756.0,95.5572,96.0867,94.9176,95.3373,60756.0
2025-04-07 15:30:00,95.37,96.39,95.33,96.17,174925.0,95.2973,96.3166,95.2574,96.0967,174925.0
2025-04-08 09:30:00,98.27,99.0,95.81,97.24,48913.0,98.1951,98.9246,95.737,97.1659,48913.0
2025-04-08 10:00:00,97.37,97.91,96.71,97.79,25149.0,97.2958,97.8354,96.6363,97.7155,25149.0
2025-04-08 10:30:00,97.67,98.24,96.98,97.0,28999.0,97.5956,98.1652,96.9061,96.9261,28999.0
2025-04-08 11:00:00,96.93,97.45,96.49,96.74,31476.0,96.8562,97.3758,96.4165,96.6663,31476.0
2025-04-08 11:30:00,96.71,97.55,96.56,97.23,21622.0,96.6363,97.4757,96.4864,97.1559,21622.0
2025-04-08 12:00:00,97.14,97.25,96.37,96.5,12258.0,97.066,97.1759,96.2966,96.4265,12258.0
2025-04-08 12:30:00,96.58,96.65,94.43,94.43,27734.0,96.5064,96.5764,94.3581,94.3581,27734.0
2025-04-08 13:00:00,94.61,94.62,93.1,93.16,24255.0,94.5379,94.5479,93.0291,93.089,24255.0
2025-04-08 13:30:00,93.16,93.98,92.86,93.92,42429.0,93.089,93.9084,92.7893,93.8485,42429.0
2025-04-08 14:00:00,93.92,94.07,93.08,93.08,21385.0,93.8485,93.9983,93.0091,93.0091,21385.0
2025-04-08 14:30:00,93.26,94.05,92.87,92.87,30366.0,93.189,93.9784,92.7993,92.7993,30366.0
2025-04-08 15:00:00,92.87,92.92,91.71,92.04,47156.0,92.7993,92.8492,91.6401,91.9699,47156.0
2025-04-08 15:30:00,91.97,91.97,90.26,91.85,182402.0,91.8999,91.8999,90.1912,91.78,182402.0
2025-04-09 09:30:00,90.08,92.18,89.6,91.4,45638.0,90.0114,92.1098,89.5317,91.3304,45638.0
2025-04-09 10:00:00,91.4,91.92,90.94,91.72,45838.0,91.3304,91.85,90.8707,91.6501,45838.0
2025-04-09 10:30:00,91.69,92.21,90.76,90.81,71941.0,91.6202,92.1398,90.6909,90.7408,71941.0
2025-04-09 11:00:00,91.03,91.92,90.99,91.28,35212.0,90.9607,91.85,90.9207,91.2105,35212.0
2025-04-09 11:30:00,91.37,91.84,90.68,91.5,53766.0,91.3004,91.77,90.6109,91.4303,53766.0
2025-04-09 12:00:00,91.5,92.98,91.37,92.6,27068.0,91.4303,92.9092,91.3004,92.5295,27068.0
2025-04-09 12:30:00,92.5,93.0,92.06,92.06,31811.0,92.4295,92.9292,91.9899,91.9899,31811.0
2025-04-09 13:00:00,92.06,98.59,91.83,96.42,159237.0,91.9899,98.5149,91.76,96.3465,159237.0
2025-04-09 13:30:00,96.77,99.78,96.21,99.5,74664.0,96.6963,99.704,96.1367,99.4242,74664.0
2025-04-09 14:00:00,99.69,100.77,98.74,100.64,68352.0,99.6141,100.6932,98.6648,100.5633,68352.0
2025-04-09 14:30:00,100.64,100.64,98.25,98.43,59259.0,100.5633,100.5633,98.1752,98.355,59259.0
2025-04-09 15:00:00,98.29,100.44,98.24,100.06,75830.0,98.2151,100.3635,98.1652,99.9838,75830.0
2025-04-09 15:30:00,100.19,101.86,99.77,101.25,188395.0,100.1137,101.7824,99.694,101.1729,188395.0
2025-04-10 09:30:00,99.0,99.49,94.16,94.53,73800.0,98.9246,99.4142,94.0883,94.458,73800.0
2025-04-10 10:00:00,94.37,94.95,93.37,94.14,74714.0,94.2981,94.8777,93.2989,94.0683,74714.0
2025-04-10 10:30:00,94.15,94.94,92.89,92.89,87795.0,94.0783,94.8677,92.8192,92.8192,87795.0
2025-04-10 11:00:00,92.87,93.47,92.07,92.2,47993.0,92.7993,93.3988,91.9999,92.1298,47993.0
2025-04-10 11:30:00,92.1,92.33,91.52,91.97,44033.0,92.0298,92.2597,91.4503,91.8999,44033.0
2025-04-10 12:00:00,91.93,92.21,91.04,92.05,47669.0,91.86,92.1398,90.9706,91.9799,47669.0
2025-04-10 12:30:00,91.95,93.31,91.95,92.91,67579.0,91.88,93.2389,91.88,92.8392,67579.0
2025-04-10 13:00:00,92.91,94.1,91.46,92.37,57441.0,92.8392,94.0283,91.3903,92.2996,57441.0
2025-04-10 13:30:00,92.27,93.58,92.17,93.42,65620.0,92.1997,93.5087,92.0998,93.3488,65620.0
2025-04-10 14:00:00,93.3,94.01,92.4,93.78,69243.0,93.2289,93.9384,92.3296,93.7086,69243.0
2025-04-10 14:30:00,93.78,94.34,93.31,93.75,97215.0,93.7086,94.2681,93.2389,93.6786,97215.0
2025-04-10 15:00:00,93.77,94.62,93.15,93.17,78901.0,93.6986,94.5479,93.079,93.099,78901.0
2025-04-10 15:30:00,93.21,93.7,92.07,92.97,239820.0,93.139,93.6286,91.9999,92.8992,239820.0
2025-04-11 09:30:00,94.03,94.06,91.75,92.64,102338.0,93.9584,93.9883,91.6801,92.5694,102338.0
2025-04-11 10:00:00,92.54,93.39,92.28,92.42,127389.0,92.4695,93.3189,92.2097,92.3496,127389.0
2025-04-11 10:30:00,92.41,92.92,92.22,92.36,144138.0,92.3396,92.8492,92.1497,92.2896,144138.0
2025-04-11 11:00:00,92.36,93.01,91.93,92.09,99450.0,92.2896,92.9391,91.86,92.0198,99450.0
2025-04-11 11:30:00,92.07,92.83,91.85,92.73,92546.0,91.9999,92.7593,91.78,92.6594,92546.0
2025-04-11 12:00:00,92.73,93.11,92.58,92.75,62600.0,92.6594,93.0391,92.5095,92.6793,62600.0
2025-04-11 12:30:00,92.79,94.24,92.78,94.02,114676.0,92.7193,94.1682,92.7093,93.9484,114676.0
2025-04-11 13:00:00,94.02,94.25,93.26,93.56,115983.0,93.9484,94.1782,93.189,93.4887,115983.0
2025-04-11 13:30:00,93.63,95.46,93.48,94.89,141006.0,93.5587,95.3873,93.4088,94.8177,141006.0
2025-04-11 14:00:00,94.92,95.03,94.03,94.37,99463.0,94.8477,94.9576,93.9584,94.2981,99463.0
2025-04-11 14:30:00,94.43,94.67,94.12,94.12,58200.0,94.3581,94.5979,94.0483,94.0483,58200.0
2025-04-11 15:00:00,94.15,95.04,94.15,94.84,131495.0,94.0783,94.9676,94.0783,94.7678,131495.0
2025-04-11 15:30:00,94.8,94.95,94.18,94.86,291900.0,94.7278,94.8777,94.1083,94.7877,291900.0
2025-04-14 09:30:00,97.32,97.32,95.11,95.57,43829.0,97.2459,97.2459,95.0375,95.4972,43829.0
2025-04-14 10:00:00,95.57,96.29,95.42,96.03,38226.0,95.4972,96.2166,95.3473,95.9568,38226.0
2025-04-14 10:30:00,96.12,97.37,95.88,97.37,62197.0,96.0468,97.2958,95.807,97.2958,62197.0
2025-04-14 11:00:00,97.29,97.76,96.92,97.29,47505.0,97.2159,97.6855,96.8462,97.2159,47505.0
2025-04-14 11:30:00,97.29,97.55,96.39,96.51,33036.0,97.2159,97.4757,96.3166,96.4365,33036.0
2025-04-14 12:00:00,96.45,96.93,95.92,96.43,33387.0,96.3765,96.8562,95.8469,96.3565,33387.0
2025-04-14 12:30:00,96.51,96.98,96.47,96.56,24723.0,96.4365,96.9061,96.3965,96.4864,24723.0
2025-04-14 13:00:00,96.6,97.29,96.21,96.7,39485.0,96.5264,97.2159,96.1367,96.6263,39485.0
2025-04-14 13:30:00,96.58,96.95,96.41,96.91,63420.0,96.5064,96.8761,96.3366,96.8362,63420.0
2025-04-14 14:00:00,96.91,97.41,96.7,97.28,26366.0,96.8362,97.3358,96.6263,97.2059,26366.0
2025-04-14 14:30:00,97.31,97.59,97.11,97.51,54345.0,97.2359,97.5157,97.036,97.4357,54345.0
2025-04-14 15:00:00,97.53,97.86,97.53,97.66,45688.0,97.4557,97.7855,97.4557,97.5856,45688.0
2025-04-14 15:30:00,97.7,97.88,97.32,97.61,157947.0,97.6256,97.8054,97.2459,97.5356,157947.0
2025-04-15 09:30:00,96.93,97.79,96.0,97.22,94312.0,96.8562,97.7155,95.9269,97.1459,94312.0
2025-04-15 10:00:00,97.31,97.98,96.45,96.67,81047.0,97.2359,97.9054,96.3765,96.5964,81047.0
2025-04-15 10:30:00,96.67,96.91,96.08,96.72,51632.0,96.5964,96.8362,96.0068,96.6463,51632.0
2025-04-15 11:00:00,96.72,97.07,96.41,96.69,36908.0,96.6463,96.9961,96.3366,96.6163,36908.0
2025-04-15 11:30:00,96.69,96.87,96.24,96.45,22561.0,96.6163,96.7962,96.1667,96.3765,22561.0
2025-04-15 12:00:00,96.48,96.71,95.86,95.94,27034.0,96.4065,96.6363,95.787,95.8669,27034.0
2025-04-15 12:30:00,95.94,96.09,95.59,95.84,27470.0,95.8669,96.0168,95.5172,95.767,27470.0
2025-04-15 13:00:00,95.84,95.91,95.58,95.58,34063.0,95.767,95.8369,95.5072,95.5072,34063.0
2025-04-15 13:30:00,95.64,95.97,95.4,95.52,30493.0,95.5671,95.8969,95.3273,95.4472,30493.0
2025-04-15 14:00:00,95.52,95.6,95.23,95.55,32934.0,95.4472,95.5272,95.1575,95.4772,32934.0
2025-04-15 14:30:00,95.59,95.85,95.46,95.62,41179.0,95.5172,95.777,95.3873,95.5472,41179.0
2025-04-15 15:00:00,95.62,95.9,95.57,95.62,50389.0,95.5472,95.8269,95.4972,95.5472,50389.0
2025-04-15 15:30:00,95.62,95.76,95.37,95.52,155222.0,95.5472,95.6871,95.2973,95.4472,155222.0
2025-04-16 09:30:00,95.55,97.19,93.52,95.09,156914.0,95.4772,97.116,93.4488,95.0176,156914.0
2025-04-16 10:00:00,95.14,95.51,94.54,94.71,67424.0,95.0675,95.4372,94.468,94.6379,67424.0
2025-04-16 10:30:00,94.89,95.1,94.71,94.86,53387.0,94.8177,95.0276,94.6379,94.7877,53387.0
2025-04-16 11:00:00,94.92,95.56,94.61,95.56,39183.0,94.8477,95.4872,94.5379,95.4872,39183.0
2025-04-16 11:30:00,95.55,95.55,94.38,94.39,35808.0,95.4772,95.4772,94.3081,94.3181,35808.0
2025-04-16 12:00:00,94.52,94.93,94.38,94.71,20850.0,94.448,94.8577,94.3081,94.6379,20850.0
2025-04-16 12:30:00,94.81,94.91,94.46,94.68,14695.0,94.7378,94.8377,94.388,94.6079,14695.0
2025-04-16 13:00:00,94.68,94.94,94.58,94.67,19505.0,94.6079,94.8677,94.508,94.5979,19505.0
2025-04-16 13:30:00,94.57,94.71,93.31,93.32,22001.0,94.498,94.6379,93.2389,93.2489,22001.0
2025-04-16 14:00:00,93.57,93.69,93.08,93.67,35739.0,93.4987,93.6186,93.0091,93.5986,35739.0
2025-04-16 14:30:00,93.65,93.75,92.95,92.97,25257.0,93.5787,93.6786,92.8792,92.8992,25257.0
2025-04-16 15:00:00,93.01,93.04,92.47,92.74,60780.0,92.9391,92.9691,92.3996,92.6694,60780.0
2025-04-16 15:30:00,92.81,93.83,92.81,93.67,163141.0,92.7393,93.7585,92.7393,93.5986,163141.0
2025-04-17 09:30:00,93.25,93.86,91.97,93.01,75209.0,93.25,93.86,91.97,93.01,75209.0
2025-04-17 10:00:00,92.86,93.42,92.53,92.91,68790.0,92.86,93.42,92.53,92.91,68790.0
2025-04-17 10:30:00,92.97,93.16,92.32,92.89,24313.0,92.97,93.16,92.32,92.89,24313.0
2025-04-17 11:00:00,92.99,93.24,92.76,92.82,65515.0,92.99,93.24,92.76,92.82,65515.0
2025-04-17 11:30:00,92.84,93.1,92.48,92.62,36605.0,92.84,93.1,92.48,92.62,36605.0
2025-04-17 12:00:00,92.7,93.07,92.37,92.94,56548.0,92.7,93.07,92.37,92.94,56548.0
2025-04-17 12:30:00,93.03,93.31,92.33,92.76,39236.0,93.03,93.31,92.33,92.76,39236.0
2025-04-17 13:00:00,92.78,93.08,92.38,92.48,48048.0,92.78,93.08,92.38,92.48,48048.0
2025-04-17 13:30:00,92.55,92.87,92.4,92.58,59611.0,92.55,92.87,92.4,92.58,59611.0
2025-04-17 14:00:00,92.57,92.98,92.44,92.78,36986.0,92.57,92.98,92.44,92.78,36986.0
2025-04-17 14:30:00,92.81,93.04,92.41,92.46,41096.0,92.81,93.04,92.41,92.46,41096.0
2025-04-17 15:00:00,92.44,92.56,91.99,92.36,37022.0,92.44,92.56,91.99,92.36,37022.0
2025-04-17 15:30:00,92.31,92.59,91.74,91.85,144999.0,92.31,92.59,91.74,91.85,144999.0
2025-04-21 09:30:00,90.88,91.23,89.57,90.04,72941.0,90.88,91.23,89.57,90.04,72941.0
2025-04-21 10:00:00,90.22,90.55,89.91,90.03,91600.0,90.22,90.55,89.91,90.03,91600.0
2025-04-21 10:30:00,90.03,90.26,89.4,89.49,66195.0,90.03,90.26,89.4,89.49,66195.0
2025-04-21 11:00:00,89.49,89.54,88.82,88.92,49071.0,89.49,89.54,88.82,88.92,49071.0
2025-04-21 11:30:00,88.9,88.9,88.52,88.62,25692.0,88.9,88.9,88.52,88.62,25692.0
2025-04-21 12:00:00,88.69,89.01,88.61,88.76,45249.0,88.69,89.01,88.61,88.76,45249.0
2025-04-21 12:30:00,88.76,89.23,88.72,88.74,80506.0,88.76,89.23,88.72,88.74,80506.0
2025-04-21 13:00:00,88.85,88.93,88.59,88.65,51604.0,88.85,88.93,88.59,88.65,51604.0
2025-04-21 13:30:00,88.65,89.17,88.64,89.01,101082.0,88.65,89.17,88.64,89.01,101082.0
2025-04-21 14:00:00,89.01,89.28,88.73,89.19,90493.0,89.01,89.28,88.73,89.19,90493.0
2025-04-21 14:30:00,89.25,89.37,88.87,88.9,119389.0,89.25,89.37,88.87,88.9,119389.0
2025-04-21 15:00:00,88.9,89.44,88.9,89.25,136217.0,88.9,89.44,88.9,89.25,136217.0
2025-04-21 15:30:00,89.26,89.86,89.16,89.75,370280.0,89.26,89.86,89.16,89.75,370280.0
2025-04-22 09:30:00,91.59,92.48,90.74,91.59,57068.0,91.59,92.48,90.74,91.59,57068.0
2025-04-22 10:00:00,91.75,92.13,91.55,91.55,51474.0,91.75,92.13,91.55,91.55,51474.0
2025-04-22 10:30:00,91.55,92.02,91.39,91.89,47033.0,91.55,92.02,91.39,91.89,47033.0
2025-04-22 11:00:00,91.9,92.54,91.9,92.32,36191.0,91.9,92.54,91.9,92.32,36191.0
2025-04-22 11:30:00,92.34,92.37,91.89,92.05,56689.0,92.34,92.37,91.89,92.05,56689.0
2025-04-22 12:00:00,92.13,93.24,92.07,93.17,78381.0,92.13,93.24,92.07,93.17,78381.0
2025-04-22 12:30:00,93.17,93.5,93.0,93.01,34687.0,93.17,93.5,93.0,93.01,34687.0
2025-04-22 13:00:00,93.07,93.3,91.84,91.9,74918.0,93.07,93.3,91.84,91.9,74918.0
2025-04-22 13:30:00,91.98,92.4,91.89,92.03,38400.0,91.98,92.4,91.89,92.03,38400.0
2025-04-22 14:00:00,92.07,92.52,92.0,92.41,35787.0,92.07,92.52,92.0,92.41,35787.0
2025-04-22 14:30:00,92.43,92.85,92.38,92.62,32465.0,92.43,92.85,92.38,92.62,32465.0
2025-04-22 15:00:00,92.71,92.84,92.1,92.21,58183.0,92.71,92.84,92.1,92.21,58183.0
2025-04-22 15:30:00,92.19,92.78,92.15,92.29,210406.0,92.19,92.78,92.15,92.29,210406.0
2025-04-23 09:30:00,95.38,99.1,93.86,97.98,153975.0,95.38,99.1,93.86,97.98,153975.0
2025-04-23 10:00:00,98.2,98.81,95.87,96.13,89565.0,98.2,98.81,95.87,96.13,89565.0
2025-04-23 10:30:00,96.13,96.61,95.83,96.07,93563.0,96.13,96.61,95.83,96.07,93563.0
2025-04-23 11:00:00,96.17,96.44,94.79,94.97,74870.0,96.17,96.44,94.79,94.97,74870.0
2025-04-23 11:30:00,95.04,95.06,93.92,94.2,40359.0,95.04,95.06,93.92,94.2,40359.0
2025-04-23 12:00:00,94.2,94.42,93.5,93.68,30850.0,94.2,94.42,93.5,93.68,30850.0
2025-04-23 12:30:00,93.93,94.22,93.77,94.18,23050.0,93.93,94.22,93.77,94.18,23050.0
2025-04-23 13:00:00,94.18,94.62,93.95,94.34,33790.0,94.18,94.62,93.95,94.34,33790.0
2025-04-23 13:30:00,94.35,94.69,94.1,94.44,29433.0,94.35,94.69,94.1,94.44,29433.0
2025-04-23 14:00:00,94.54,94.54,93.71,93.79,37323.0,94.54,94.54,93.71,93.79,37323.0
2025-04-23 14:30:00,93.68,94.04,93.18,93.43,35069.0,93.68,94.04,93.18,93.43,35069.0
2025-04-23 15:00:00,93.44,94.0,93.41,93.84,46684.0,93.44,94.0,93.41,93.84,46684.0
2025-04-23 15:30:00,93.84,93.94,93.27,93.62,190043.0,93.84,93.94,93.27,93.62,190043.0
2025-04-24 09:30:00,93.77,93.77,92.13,92.95,63936.0,93.77,93.77,92.13,92.95,63936.0
2025-04-24 10:00:00,93.0,93.61,92.77,93.57,142161.0,93.0,93.61,92.77,93.57,142161.0
2025-04-24 10:30:00,93.57,93.95,93.2,93.51,79165.0,93.57,93.95,93.2,93.51,79165.0
2025-04-24 11:00:00,93.51,93.96,93.4,93.91,102366.0,93.51,93.96,93.4,93.91,102366.0
2025-04-24 11:30:00,93.91,94.19,93.75,93.81,39367.0,93.91,94.19,93.75,93.81,39367.0
2025-04-24 12:00:00,93.88,94.12,93.79,94.0,51381.0,93.88,94.12,93.79,94.0,51381.0
2025-04-24 12:30:00,94.03,94.23,93.89,94.17,32998.0,94.03,94.23,93.89,94.17,32998.0
2025-04-24 13:00:00,94.17,94.32,93.98,94.06,50598.0,94.17,94.32,93.98,94.06,50598.0
2025-04-24 13:30:00,94.09,94.31,93.92,94.0,45036.0,94.09,94.31,93.92,94.0,45036.0
2025-04-24 14:00:00,94.0,94.49,93.91,94.08,317918.0,94.0,94.49,93.91,94.08,317918.0
2025-04-24 14:30:00,94.08,94.72,94.03,94.52,96033.0,94.08,94.72,94.03,94.52,96033.0
2025-04-24 15:00:00,94.52,94.75,94.29,94.45,140858.0,94.52,94.75,94.29,94.45,140858.0
2025-04-24 15:30:00,94.45,95.29,94.44,95.16,233466.0,94.45,95.29,94.44,95.16,233466.0
2025-04-25 09:30:00,94.47,95.0,92.63,92.63,24358.0,94.47,95.0,92.63,92.63,24358.0
2025-04-25 10:00:00,92.81,94.22,92.81,93.75,51961.0,92.81,94.22,92.81,93.75,51961.0
2025-04-25 10:30:00,93.78,94.47,93.47,94.03,40375.0,93.78,94.47,93.47,94.03,40375.0
2025-04-25 11:00:00,94.16,94.61,93.91,94.08,16681.0,94.16,94.61,93.91,94.08,16681.0
2025-04-25 11:30:00,94.09,94.14,93.5,93.83,23223.0,94.09,94.14,93.5,93.83,23223.0
2025-04-25 12:00:00,93.81,94.3,93.81,94.17,22845.0,93.81,94.3,93.81,94.17,22845.0
2025-04-25 12:30:00,94.16,94.56,94.05,94.36,59413.0,94.16,94.56,94.05,94.36,59413.0
2025-04-25 13:00:00,94.39,94.86,94.38,94.83,27516.0,94.39,94.86,94.38,94.83,27516.0
2025-04-25 13:30:00,94.83,94.83,93.68,93.93,56386.0,94.83,94.83,93.68,93.93,56386.0
2025-04-25 14:00:00,93.81,94.47,93.81,94.34,43095.0,93.81,94.47,93.81,94.34,43095.0
2025-04-25 14:30:00,94.34,94.77,94.25,94.26,68154.0,94.34,94.77,94.25,94.26,68154.0
2025-04-25 15:00:00,94.21,94.63,93.96,94.03,79538.0,94.21,94.63,93.96,94.03,79538.0
2025-04-25 15:30:00,94.03,94.53,93.74,94.28,228894.0,94.03,94.53,93.74,94.28,228894.0
2025-04-28 09:30:00,101.1,101.23,93.41,95.68,342308.0,101.1,101.23,93.41,95.68,342308.0
2025-04-28 10:00:00,95.69,96.4,94.54,95.28,73437.0,95.69,96.4,94.54,95.28,73437.0
2025-04-28 10:30:00,95.7,96.17,95.59,96.12,35021.0,95.7,96.17,95.59,96.12,35021.0
2025-04-28 11:00:00,96.14,96.39,94.76,94.81,52162.0,96.14,96.39,94.76,94.81,52162.0
2025-04-28 11:30:00,94.81,95.27,93.48,93.62,53048.0,94.81,95.27,93.48,93.62,53048.0
2025-04-28 12:00:00,93.48,93.99,92.91,93.7,61288.0,93.48,93.99,92.91,93.7,61288.0
2025-04-28 12:30:00,93.78,94.45,93.74,94.23,23372.0,93.78,94.45,93.74,94.23,23372.0
2025-04-28 13:00:00,94.23,94.33,93.87,93.88,44895.0,94.23,94.33,93.87,93.88,44895.0
2025-04-28 13:30:00,93.87,94.17,93.7,94.01,25690.0,93.87,94.17,93.7,94.01,25690.0
2025-04-28 14:00:00,93.96,94.38,93.58,94.25,54311.0,93.96,94.38,93.58,94.25,54311.0
2025-04-28 14:30:00,94.25,94.77,94.14,94.77,61419.0,94.25,94.77,94.14,94.77,61419.0
2025-04-28 15:00:00,94.76,95.32,94.74,94.95,75676.0,94.76,95.32,94.74,94.95,75676.0
2025-04-28 15:30:00,94.93,95.53,94.8,95.07,221635.0,94.93,95.53,94.8,95.07,221635.0
2025-04-29 09:30:00,94.92,95.28,93.58,94.34,123922.0,94.92,95.28,93.58,94.34,123922.0
2025-04-29 10:00:00,94.26,94.92,93.46,93.79,114704.0,94.26,94.92,93.46,93.79,114704.0
2025-04-29 10:30:00,93.81,94.7,93.56,94.53,89778.0,93.81,94.7,93.56,94.53,89778.0
2025-04-29 11:00:00,94.68,94.95,94.32,94.49,69239.0,94.68,94.95,94.32,94.49,69239.0
2025-04-29 11:30:00,94.48,95.36,94.41,95.08,26429.0,94.48,95.36,94.41,95.08,26429.0
2025-04-29 12:00:00,95.13,95.81,95.05,95.72,22656.0,95.13,95.81,95.05,95.72,22656.0
2025-04-29 12:30:00,95.69,95.7,94.89,94.96,30913.0,95.69,95.7,94.89,94.96,30913.0
2025-04-29 13:00:00,94.92,95.57,94.72,95.38,41392.0,94.92,95.57,94.72,95.38,41392.0
2025-04-29 13:30:00,95.34,96.21,95.31,96.0,60545.0,95.34,96.21,95.31,96.0,60545.0
2025-04-29 14:00:00,96.07,96.2,95.51,95.58,62053.0,96.07,96.2,95.51,95.58,62053.0
2025-04-29 14:30:00,95.58,96.03,95.52,95.86,49165.0,95.58,96.03,95.52,95.86,49165.0
2025-04-29 15:00:00,95.95,96.07,95.5,95.6,87462.0,95.95,96.07,95.5,95.6,87462.0
2025-04-29 15:30:00,95.64,95.64,94.61,94.66,213458.0,95.64,95.64,94.61,94.66,213458.0
2025-04-30 09:30:00,93.24,93.94,92.16,92.18,67367.0,93.24,93.94,92.16,92.18,67367.0
2025-04-30 10:00:00,92.21,93.14,91.5,93.01,85158.0,92.21,93.14,91.5,93.01,85158.0
2025-04-30 10:30:00,93.15,93.27,92.22,92.52,24080.0,93.15,93.27,92.22,92.52,24080.0
2025-04-30 11:00:00,92.55,93.45,92.48,92.99,31215.0,92.55,93.45,92.48,92.99,31215.0
2025-04-30 11:30:00,92.88,93.34,92.78,93.27,28306.0,92.88,93.34,92.78,93.27,28306.0
2025-04-30 12:00:00,93.25,93.37,92.72,92.73,25755.0,93.25,93.37,92.72,92.73,25755.0
2025-04-30 12:30:00,92.77,93.13,92.61,92.61,51320.0,92.77,93.13,92.61,92.61,51320.0
2025-04-30 13:00:00,92.66,92.85,92.5,92.78,17570.0,92.66,92.85,92.5,92.78,17570.0
2025-04-30 13:30:00,92.78,92.92,92.66,92.86,21081.0,92.78,92.92,92.66,92.86,21081.0
2025-04-30 14:00:00,92.91,92.91,92.08,92.58,134753.0,92.91,92.91,92.08,92.58,134753.0
2025-04-30 14:30:00,92.69,92.79,92.17,92.57,56931.0,92.69,92.79,92.17,92.57,56931.0
2025-04-30 15:00:00,92.55,92.75,92.44,92.56,41220.0,92.55,92.75,92.44,92.56,41220.0
2025-04-30 15:30:00,92.54,93.52,92.43,93.39,315620.0,92.54,93.52,92.43,93.39,315620.0
2025-05-01 09:30:00,94.89,95.44,91.18,93.54,130595.0,94.89,95.44,91.18,93.54,130595.0
2025-05-01 10:00:00,93.54,94.43,93.44,94.13,56520.0,93.54,94.43,93.44,94.13,56520.0
2025-05-01 10:30:00,94.21,94.75,93.96,94.68,64734.0,94.21,94.75,93.96,94.68,64734.0
2025-05-01 11:00:00,94.73,94.83,94.21,94.34,45502.0,94.73,94.83,94.21,94.34,45502.0
2025-05-01 11:30:00,94.34,94.4,93.62,93.63,35204.0,94.34,94.4,93.62,93.63,35204.0
2025-05-01 12:00:00,93.62,93.95,93.33,93.86,30877.0,93.62,93.95,93.33,93.86,30877.0
2025-05-01 12:30:00,93.84,94.13,93.36,93.37,22431.0,93.84,94.13,93.36,93.37,22431.0
2025-05-01 13:00:00,93.37,93.57,93.16,93.44,46911.0,93.37,93.57,93.16,93.44,46911.0
2025-05-01 13:30:00,93.46,93.7,93.17,93.27,34158.0,93.46,93.7,93.17,93.27,34158.0
2025-05-01 14:00:00,93.27,93.66,93.17,93.34,40515.0,93.27,93.66,93.17,93.34,40515.0
2025-05-01 14:30:00,93.36,93.72,93.32,93.45,30536.0,93.36,93.72,93.32,93.45,30536.0
2025-05-01 15:00:00,93.48,93.57,93.17,93.4,46155.0,93.48,93.57,93.17,93.4,46155.0
2025-05-01 15:30:00,93.4,93.52,92.84,92.95,209319.0,93.4,93.52,92.84,92.95,209319.0
2025-05-02 09:30:00,95.25,96.5,94.18,94.27,52078.0,95.25,96.5,94.18,94.27,52078.0
2025-05-02 10:00:00,94.41,95.0,94.17,94.3,34416.0,94.41,95.0,94.17,94.3,34416.0
2025-05-02 10:30:00,94.3,94.55,93.91,94.45,49997.0,94.3,94.55,93.91,94.45,49997.0
2025-05-02 11:00:00,94.45,94.69,93.76,93.8,19215.0,94.45,94.69,93.76,93.8,19215.0
2025-05-02 11:30:00,93.94,94.21,93.77,94.05,30706.0,93.94,94.21,93.77,94.05,30706.0
2025-05-02 12:00:00,94.03,94.85,94.03,94.68,11043.0,94.03,94.85,94.03,94.68,11043.0
2025-05-02 12:30:00,94.82,94.96,94.68,94.8,8957.0,94.82,94.96,94.68,94.8,8957.0
2025-05-02 13:00:00,94.8,94.92,94.42,94.45,15135.0,94.8,94.92,94.42,94.45,15135.0
2025-05-02 13:30:00,94.43,94.6,94.25,94.36,20191.0,94.43,94.6,94.25,94.36,20191.0
2025-05-02 14:00:00,94.4,94.4,93.91,93.94,19514.0,94.4,94.4,93.91,93.94,19514.0
2025-05-02 14:30:00,93.93,94.22,93.89,93.89,20785.0,93.93,94.22,93.89,93.89,20785.0
2025-05-02 15:00:00,93.88,94.16,93.74,94.1,33418.0,93.88,94.16,93.74,94.1,33418.0
2025-05-02 15:30:00,94.11,94.4,93.84,93.97,113793.0,94.11,94.4,93.84,93.97,113793.0
2025-05-05 09:30:00,93.49,94.27,92.57,92.97,23681.0,93.49,94.27,92.57,92.97,23681.0
2025-05-05 10:00:00,92.98,93.74,92.97,93.7,20528.0,92.98,93.74,92.97,93.7,20528.0
2025-05-05 10:30:00,93.79,94.2,93.58,94.1,15591.0,93.79,94.2,93.58,94.1,15591.0
2025-05-05 11:00:00,94.13,94.22,93.62,93.69,20531.0,94.13,94.22,93.62,93.69,20531.0
2025-05-05 11:30:00,93.64,93.65,93.36,93.56,12461.0,93.64,93.65,93.36,93.56,12461.0
2025-05-05 12:00:00,93.55,93.69,93.4,93.52,12953.0,93.55,93.69,93.4,93.52,12953.0
2025-05-05 12:30:00,93.47,93.76,93.34,93.76,8400.0,93.47,93.76,93.34,93.76,8400.0
2025-05-05 13:00:00,93.65,93.75,93.18,93.2,19203.0,93.65,93.75,93.18,93.2,19203.0
2025-05-05 13:30:00,93.19,93.63,93.11,93.4,10439.0,93.19,93.63,93.11,93.4,10439.0
2025-05-05 14:00:00,93.4,93.69,93.38,93.44,8949.0,93.4,93.69,93.38,93.44,8949.0
2025-05-05 14:30:00,93.48,93.54,93.28,93.47,20055.0,93.48,93.54,93.28,93.47,20055.0
2025-05-05 15:00:00,93.41,93.44,93.09,93.09,37118.0,93.41,93.44,93.09,93.09,37118.0
2025-05-05 15:30:00,93.06,93.32,92.78,92.86,122241.0,93.06,93.32,92.78,92.86,122241.0
2025-05-06 09:30:00,91.89,92.53,91.4,91.77,16456.0,91.89,92.53,91.4,91.77,16456.0
2025-05-06 10:00:00,91.89,92.13,91.39,91.52,15579.0,91.89,92.13,91.39,91.52,15579.0
2025-05-06 10:30:00,91.55,91.74,90.91,91.36,11002.0,91.55,91.74,90.91,91.36,11002.0
2025-05-06 11:00:00,91.47,91.64,91.16,91.52,22478.0,91.47,91.64,91.16,91.52,22478.0
2025-05-06 11:30:00,91.58,91.74,91.39,91.58,23695.0,91.58,91.74,91.39,91.58,23695.0
2025-05-06 12:00:00,91.66,92.07,91.61,91.77,12660.0,91.66,92.07,91.61,91.77,12660.0
2025-05-06 12:30:00,91.8,91.83,90.89,90.9,28152.0,91.8,91.83,90.89,90.9,28152.0
2025-05-06 13:00:00,90.96,90.99,89.85,90.09,17339.0,90.96,90.99,89.85,90.09,17339.0
2025-05-06 13:30:00,90.18,90.18,89.39,89.65,19397.0,90.18,90.18,89.39,89.65,19397.0
2025-05-06 14:00:00,89.65,90.27,89.65,90.26,18186.0,89.65,90.27,89.65,90.26,18186.0
2025-05-06 14:30:00,90.24,90.61,90.14,90.54,30494.0,90.24,90.61,90.14,90.54,30494.0
2025-05-06 15:00:00,90.46,90.52,90.12,90.41,69373.0,90.46,90.52,90.12,90.41,69373.0
2025-05-06 15:30:00,90.44,90.89,90.38,90.43,108640.0,90.44,90.89,90.38,90.43,108640.0
2025-05-07 09:30:00,91.58,91.93,91.21,91.4,29250.0,91.58,91.93,91.21,91.4,29250.0
2025-05-07 10:00:00,91.26,91.34,90.21,90.42,30554.0,91.26,91.34,90.21,90.42,30554.0
2025-05-07 10:30:00,90.41,90.66,89.95,90.1,14900.0,90.41,90.66,89.95,90.1,14900.0
2025-05-07 11:00:00,90.11,90.61,89.8,90.61,20421.0,90.11,90.61,89.8,90.61,20421.0
2025-05-07 11:30:00,90.64,90.95,90.62,90.64,11302.0,90.64,90.95,90.62,90.64,11302.0
2025-05-07 12:00:00,90.7,91.05,90.58,90.73,12985.0,90.7,91.05,90.58,90.73,12985.0
2025-05-07 12:30:00,90.78,91.32,90.76,91.27,16320.0,90.78,91.32,90.76,91.27,16320.0
2025-05-07 13:00:00,91.2,91.7,91.18,91.4,20427.0,91.2,91.7,91.18,91.4,20427.0
2025-05-07 13:30:00,91.37,91.56,91.01,91.11,17007.0,91.37,91.56,91.01,91.11,17007.0
2025-05-07 14:00:00,91.07,91.39,90.74,91.12,30074.0,91.07,91.39,90.74,91.12,30074.0
2025-05-07 14:30:00,91.12,91.6,90.94,91.52,32532.0,91.12,91.6,90.94,91.52,32532.0
2025-05-07 15:00:00,91.46,91.58,91.01,91.02,40689.0,91.46,91.58,91.01,91.02,40689.0
2025-05-07 15:30:00,91.02,91.82,90.93,91.57,144573.0,91.02,91.82,90.93,91.57,144573.0
2025-05-08 09:30:00,92.28,92.45,91.3,92.37,31029.0,92.28,92.45,91.3,92.37,31029.0
2025-05-08 10:00:00,92.35,93.34,92.02,93.34,23269.0,92.35,93.34,92.02,93.34,23269.0
2025-05-08 10:30:00,93.39,93.42,92.71,93.0,34870.0,93.39,93.42,92.71,93.0,34870.0
2025-05-08 11:00:00,92.93,93.71,92.84,93.6,26000.0,92.93,93.71,92.84,93.6,26000.0
2025-05-08 11:30:00,93.45,94.31,93.44,93.76,19181.0,93.45,94.31,93.44,93.76,19181.0
2025-05-08 12:00:00,93.76,94.18,93.62,94.02,32033.0,93.76,94.18,93.62,94.02,32033.0
2025-05-08 12:30:00,94.01,94.7,94.0,94.31,17230.0,94.01,94.7,94.0,94.31,17230.0
2025-05-08 13:00:00,94.31,94.36,93.83,93.84,26822.0,94.31,94.36,93.83,93.84,26822.0
2025-05-08 13:30:00,93.88,94.04,93.53,93.55,32838.0,93.88,94.04,93.53,93.55,32838.0
2025-05-08 14:00:00,93.53,93.9,93.45,93.69,32098.0,93.53,93.9,93.45,93.69,32098.0
2025-05-08 14:30:00,93.73,93.95,93.46,93.5,29024.0,93.73,93.95,93.46,93.5,29024.0
2025-05-08 15:00:00,93.5,93.61,93.22,93.55,47094.0,93.5,93.61,93.22,93.55,47094.0
2025-05-08 15:30:00,93.57,93.75,92.74,92.9,117924.0,93.57,93.75,92.74,92.9,117924.0
2025-05-09 09:30:00,93.01,93.25,91.73,92.06,60835.0,93.01,93.25,91.73,92.06,60835.0
2025-05-09 10:00:00,92.14,92.67,91.8,92.48,56062.0,92.14,92.67,91.8,92.48,56062.0
2025-05-09 10:30:00,92.55,92.69,92.2,92.41,59902.0,92.55,92.69,92.2,92.41,59902.0
2025-05-09 11:00:00,92.35,92.71,92.33,92.43,16687.0,92.35,92.71,92.33,92.43,16687.0
2025-05-09 11:30:00,92.38,92.48,92.12,92.43,35743.0,92.38,92.48,92.12,92.43,35743.0
2025-05-09 12:00:00,92.43,92.48,92.04,92.24,54410.0,92.43,92.48,92.04,92.24,54410.0
2025-05-09 12:30:00,92.31,92.47,92.16,92.3,19479.0,92.31,92.47,92.16,92.3,19479.0
2025-05-09 13:00:00,92.36,92.61,92.28,92.58,63547.0,92.36,92.61,92.28,92.58,63547.0
2025-05-09 13:30:00,92.53,92.85,92.47,92.67,30993.0,92.53,92.85,92.47,92.67,30993.0
2025-05-09 14:00:00,92.68,92.96,92.65,92.69,100256.0,92.68,92.96,92.65,92.69,100256.0
2025-05-09 14:30:00,92.7,92.74,92.44,92.71,35261.0,92.7,92.74,92.44,92.71,35261.0
2025-05-09 15:00:00,92.75,92.87,92.31,92.39,41072.0,92.75,92.87,92.31,92.39,41072.0
2025-05-09 15:30:00,92.36,92.36,91.18,91.25,305845.0,92.36,92.36,91.18,91.25,305845.0
2025-05-12 09:30:00,93.52,97.36,92.98,96.58,126035.0,93.52,97.36,92.98,96.58,126035.0
2025-05-12 10:00:00,96.58,97.43,96.27,96.6,107500.0,96.58,97.43,96.27,96.6,107500.0
2025-05-12 10:30:00,96.49,97.5,96.27,96.91,92577.0,96.49,97.5,96.27,96.91,92577.0
2025-05-12 11:00:00,96.91,97.2,96.61,96.97,24646.0,96.91,97.2,96.61,96.97,24646.0
2025-05-12 11:30:00,96.78,97.08,96.75,96.75,25889.0,96.78,97.08,96.75,96.75,25889.0
2025-05-12 12:00:00,96.83,97.82,96.83,97.12,37276.0,96.83,97.82,96.83,97.12,37276.0
2025-05-12 12:30:00,97.12,98.12,97.11,98.12,18741.0,97.12,98.12,97.11,98.12,18741.0
2025-05-12 13:00:00,98.12,98.42,97.98,98.11,38927.0,98.12,98.42,97.98,98.11,38927.0
2025-05-12 13:30:00,98.11,98.22,97.82,98.03,67895.0,98.11,98.22,97.82,98.03,67895.0
2025-05-12 14:00:00,98.1,98.17,97.68,97.89,47321.0,98.1,98.17,97.68,97.89,47321.0
2025-05-12 14:30:00,97.89,98.13,97.8,98.0,51167.0,97.89,98.13,97.8,98.0,51167.0
2025-05-12 15:00:00,97.98,98.44,97.93,98.29,62487.0,97.98,98.44,97.93,98.29,62487.0
2025-05-12 15:30:00,98.31,98.78,98.08,98.49,300824.0,98.31,98.78,98.08,98.49,300824.0
2025-05-13 09:30:00,98.13,98.27,97.31,97.87,35075.0,98.13,98.27,97.31,97.87,35075.0
2025-05-13 10:00:00,97.97,98.06,97.41,97.44,40853.0,97.97,98.06,97.41,97.44,40853.0
2025-05-13 10:30:00,97.44,97.89,96.67,97.51,53911.0,97.44,97.89,96.67,97.51,53911.0
2025-05-13 11:00:00,97.46,97.62,97.19,97.41,26492.0,97.46,97.62,97.19,97.41,26492.0
2025-05-13 11:30:00,97.42,97.75,97.14,97.15,30022.0,97.42,97.75,97.14,97.15,30022.0
2025-05-13 12:00:00,97.1,97.2,96.54,97.09,26592.0,97.1,97.2,96.54,97.09,26592.0
2025-05-13 12:30:00,97.02,97.24,96.77,96.77,21523.0,97.02,97.24,96.77,96.77,21523.0
2025-05-13 13:00:00,96.92,97.12,96.6,97.08,30315.0,96.92,97.12,96.6,97.08,30315.0
2025-05-13 13:30:00,97.05,97.37,97.0,97.15,26018.0,97.05,97.37,97.0,97.15,26018.0
2025-05-13 14:00:00,97.16,97.48,97.16,97.35,33847.0,97.16,97.48,97.16,97.35,33847.0
2025-05-13 14:30:00,97.36,97.76,97.3,97.68,31963.0,97.36,97.76,97.3,97.68,31963.0
2025-05-13 15:00:00,97.65,98.03,97.4,97.54,61096.0,97.65,98.03,97.4,97.54,61096.0
2025-05-13 15:30:00,97.54,97.59,96.68,96.74,214513.0,97.54,97.59,96.68,96.74,214513.0
2025-05-14 09:30:00,96.19,96.52,93.96,94.2,49295.0,96.19,96.52,93.96,94.2,49295.0
2025-05-14 10:00:00,94.2,94.29,92.73,92.86,52529.0,94.2,94.29,92.73,92.86,52529.0
2025-05-14 10:30:00,92.82,93.06,92.15,92.39,52867.0,92.82,93.06,92.15,92.39,52867.0
2025-05-14 11:00:00,92.39,92.64,91.94,92.36,27506.0,92.39,92.64,91.94,92.36,27506.0
2025-05-14 11:30:00,92.35,92.68,92.2,92.33,36099.0,92.35,92.68,92.2,92.33,36099.0
2025-05-14 12:00:00,92.36,92.64,92.35,92.54,28183.0,92.36,92.64,92.35,92.54,28183.0
2025-05-14 12:30:00,92.5,92.67,92.22,92.63,61853.0,92.5,92.67,92.22,92.63,61853.0
2025-05-14 13:00:00,92.62,92.63,91.96,92.24,59396.0,92.62,92.63,91.96,92.24,59396.0
2025-05-14 13:30:00,92.23,92.5,92.23,92.3,29455.0,92.23,92.5,92.23,92.3,29455.0
2025-05-14 14:00:00,92.27,92.3,91.74,91.81,63437.0,92.27,92.3,91.74,91.81,63437.0
2025-05-14 14:30:00,91.78,91.98,91.55,91.71,77003.0,91.78,91.98,91.55,91.71,77003.0
2025-05-14 15:00:00,91.71,91.81,91.41,91.63,58001.0,91.71,91.81,91.41,91.63,58001.0
2025-05-14 15:30:00,91.63,91.76,90.9,91.01,246201.0,91.63,91.76,90.9,91.01,246201.0
2025-05-15 09:30:00,90.79,90.85,88.63,89.39,77595.0,90.79,90.85,88.63,89.39,77595.0
2025-05-15 10:00:00,89.42,90.16,89.29,89.7,58494.0,89.42,90.16,89.29,89.7,58494.0
2025-05-15 10:30:00,89.69,90.33,89.61,89.83,39983.0,89.69,90.33,89.61,89.83,39983.0
2025-05-15 11:00:00,89.83,90.29,89.76,90.26,26632.0,89.83,90.29,89.76,90.26,26632.0
2025-05-15 11:30:00,90.33,90.61,90.13,90.43,32744.0,90.33,90.61,90.13,90.43,32744.0
2025-05-15 12:00:00,90.41,90.59,90.21,90.21,20684.0,90.41,90.59,90.21,90.21,20684.0
2025-05-15 12:30:00,90.21,90.55,90.08,90.51,57623.0,90.21,90.55,90.08,90.51,57623.0
2025-05-15 13:00:00,90.51,90.83,90.5,90.75,26739.0,90.51,90.83,90.5,90.75,26739.0
2025-05-15 13:30:00,90.75,90.8,90.3,90.51,76341.0,90.75,90.8,90.3,90.51,76341.0
2025-05-15 14:00:00,90.48,90.76,90.43,90.53,32285.0,90.48,90.76,90.43,90.53,32285.0
2025-05-15 14:30:00,90.56,90.68,90.36,90.5,44139.0,90.56,90.68,90.36,90.5,44139.0
2025-05-15 15:00:00,90.48,90.56,90.26,90.53,54116.0,90.48,90.56,90.26,90.53,54116.0
2025-05-15 15:30:00,90.51,90.7,89.94,90.39,445454.0,90.51,90.7,89.94,90.39,445454.0
2025-05-16 09:30:00,90.41,90.9,89.31,90.9,84005.0,90.41,90.9,89.31,90.9,84005.0
2025-05-16 10:00:00,90.87,91.24,90.37,91.1,30469.0,90.87,91.24,90.37,91.1,30469.0
2025-05-16 10:30:00,91.02,91.57,91.01,91.56,22447.0,91.02,91.57,91.01,91.56,22447.0
2025-05-16 11:00:00,91.49,91.91,91.48,91.71,18345.0,91.49,91.91,91.48,91.71,18345.0
2025-05-16 11:30:00,91.67,92.07,91.61,91.89,12981.0,91.67,92.07,91.61,91.89,12981.0
2025-05-16 12:00:00,91.85,92.29,91.84,92.28,12174.0,91.85,92.29,91.84,92.28,12174.0
2025-05-16 12:30:00,92.29,92.33,91.84,92.12,21744.0,92.29,92.33,91.84,92.12,21744.0
2025-05-16 13:00:00,92.12,92.55,92.06,92.22,13837.0,92.12,92.55,92.06,92.22,13837.0
2025-05-16 13:30:00,92.22,92.49,92.22,92.35,8694.0,92.22,92.49,92.22,92.35,8694.0
2025-05-16 14:00:00,92.3,92.67,92.26,92.63,31287.0,92.3,92.67,92.26,92.63,31287.0
2025-05-16 14:30:00,92.63,92.86,92.53,92.81,43233.0,92.63,92.86,92.53,92.81,43233.0
2025-05-16 15:00:00,92.82,92.92,92.4,92.6,47482.0,92.82,92.92,92.4,92.6,47482.0
2025-05-16 15:30:00,92.62,93.26,92.59,93.25,238244.0,92.62,93.26,92.59,93.25,238244.0
2025-05-19 09:30:00,91.97,93.0,91.64,92.57,46514.0,91.97,93.0,91.64,92.57,46514.0
2025-05-19 10:00:00,92.53,93.41,92.45,93.06,53041.0,92.53,93.41,92.45,93.06,53041.0
2025-05-19 10:30:00,93.04,93.46,93.0,93.33,27983.0,93.04,93.46,93.0,93.33,27983.0
2025-05-19 11:00:00,93.33,93.63,93.31,93.58,18161.0,93.33,93.63,93.31,93.58,18161.0
2025-05-19 11:30:00,93.51,93.67,93.33,93.59,22016.0,93.51,93.67,93.33,93.59,22016.0
2025-05-19 12:00:00,93.62,93.87,93.41,93.69,30666.0,93.62,93.87,93.41,93.69,30666.0
2025-05-19 12:30:00,93.66,93.84,93.59,93.77,20768.0,93.66,93.84,93.59,93.77,20768.0
2025-05-19 13:00:00,93.8,94.02,93.74,93.98,17847.0,93.8,94.02,93.74,93.98,17847.0
2025-05-19 13:30:00,93.98,94.08,93.63,93.63,10795.0,93.98,94.08,93.63,93.63,10795.0
2025-05-19 14:00:00,93.63,93.82,93.56,93.68,15827.0,93.63,93.82,93.56,93.68,15827.0
2025-05-19 14:30:00,93.69,93.93,93.63,93.69,13831.0,93.69,93.93,93.63,93.69,13831.0
2025-05-19 15:00:00,93.74,93.79,93.56,93.75,25555.0,93.74,93.79,93.56,93.75,25555.0
2025-05-19 15:30:00,93.77,94.36,93.71,94.34,160561.0,93.77,94.36,93.71,94.34,160561.0
2025-05-20 09:30:00,94.02,94.61,93.47,93.72,86268.0,94.02,94.61,93.47,93.72,86268.0
2025-05-20 10:00:00,93.76,94.49,93.67,93.99,59307.0,93.76,94.49,93.67,93.99,59307.0
2025-05-20 10:30:00,94.02,94.34,93.62,93.63,11963.0,94.02,94.34,93.62,93.63,11963.0
2025-05-20 11:00:00,93.59,94.5,93.59,94.15,14597.0,93.59,94.5,93.59,94.15,14597.0
2025-05-20 11:30:00,94.13,94.25,93.65,93.65,10132.0,94.13,94.25,93.65,93.65,10132.0
2025-05-20 12:00:00,93.72,93.74,93.53,93.64,13780.0,93.72,93.74,93.53,93.64,13780.0
2025-05-20 12:30:00,93.53,93.79,93.5,93.68,9306.0,93.53,93.79,93.5,93.68,9306.0
2025-05-20 13:00:00,93.71,93.98,93.7,93.94,10332.0,93.71,93.98,93.7,93.94,10332.0
2025-05-20 13:30:00,93.94,94.07,93.87,94.02,12362.0,93.94,94.07,93.87,94.02,12362.0
2025-05-20 14:00:00,94.03,94.25,93.59,93.66,37619.0,94.03,94.25,93.59,93.66,37619.0
2025-05-20 14:30:00,93.52,93.58,93.32,93.47,24981.0,93.52,93.58,93.32,93.47,24981.0
2025-05-20 15:00:00,93.46,93.5,93.29,93.33,27078.0,93.46,93.5,93.29,93.33,27078.0
2025-05-20 15:30:00,93.34,93.62,93.06,93.56,173783.0,93.34,93.62,93.06,93.56,173783.0
2025-05-21 09:30:00,92.27,92.62,91.41,91.61,50016.0,92.27,92.62,91.41,91.61,50016.0
2025-05-21 10:00:00,91.65,92.14,91.6,91.8,40240.0,91.65,92.14,91.6,91.8,40240.0
2025-05-21 10:30:00,91.8,92.13,91.52,91.81,28226.0,91.8,92.13,91.52,91.81,28226.0
2025-05-21 11:00:00,91.81,92.11,91.76,91.8,27467.0,91.81,92.11,91.76,91.8,27467.0
2025-05-21 11:30:00,91.8,92.02,91.75,92.01,21548.0,91.8,92.02,91.75,92.01,21548.0
2025-05-21 12:00:00,92.03,92.03,91.7,91.79,17678.0,92.03,92.03,91.7,91.79,17678.0
2025-05-21 12:30:00,91.79,91.91,91.56,91.62,28362.0,91.79,91.91,91.56,91.62,28362.0
2025-05-21 13:00:00,91.63,91.75,90.79,90.79,34061.0,91.63,91.75,90.79,90.79,34061.0
2025-05-21 13:30:00,90.8,91.45,90.76,91.0,67671.0,90.8,91.45,90.76,91.0,67671.0
2025-05-21 14:00:00,91.02,91.04,90.3,90.5,64978.0,91.02,91.04,90.3,90.5,64978.0
2025-05-21 14:30:00,90.48,90.93,90.47,90.47,51200.0,90.48,90.93,90.47,90.47,51200.0
2025-05-21 15:00:00,90.43,90.53,90.16,90.21,49868.0,90.43,90.53,90.16,90.21,49868.0
2025-05-21 15:30:00,90.2,90.46,89.78,89.88,312015.0,90.2,90.46,89.78,89.88,312015.0
2025-05-22 09:30:00,89.38,90.05,89.11,89.48,114958.0,89.38,90.05,89.11,89.48,114958.0
2025-05-22 10:00:00,89.55,90.27,89.5,89.86,115803.0,89.55,90.27,89.5,89.86,115803.0
2025-05-22 10:30:00,89.82,90.16,89.59,90.11,34680.0,89.82,90.16,89.59,90.11,34680.0
2025-05-22 11:00:00,90.19,90.19,89.67,89.71,36940.0,90.19,90.19,89.67,89.71,36940.0
2025-05-22 11:30:00,89.69,90.1,89.68,90.06,28198.0,89.69,90.1,89.68,90.06,28198.0
2025-05-22 12:00:00,90.05,90.38,90.05,90.34,30091.0,90.05,90.38,90.05,90.34,30091.0
2025-05-22 12:30:00,90.41,90.41,89.96,90.0,50096.0,90.41,90.41,89.96,90.0,50096.0
2025-05-22 13:00:00,90.0,90.59,89.99,90.52,46070.0,90.0,90.59,89.99,90.52,46070.0
2025-05-22 13:30:00,90.48,90.73,90.37,90.4,37380.0,90.48,90.73,90.37,90.4,37380.0
2025-05-22 14:00:00,90.4,90.7,90.37,90.5,41431.0,90.4,90.7,90.37,90.5,41431.0
2025-05-22 14:30:00,90.46,90.61,90.3,90.61,28406.0,90.46,90.61,90.3,90.61,28406.0
2025-05-22 15:00:00,90.61,90.74,90.49,90.72,57728.0,90.61,90.74,90.49,90.72,57728.0
2025-05-22 15:30:00,90.72,90.87,90.4,90.52,145387.0,90.72,90.87,90.4,90.52,145387.0
2025-05-23 09:30:00,88.65,89.25,88.01,88.53,54909.0,88.65,89.25,88.01,88.53,54909.0
2025-05-23 10:00:00,88.52,88.91,88.14,88.27,49858.0,88.52,88.91,88.14,88.27,49858.0
2025-05-23 10:30:00,88.2,88.87,88.2,88.35,39820.0,88.2,88.87,88.2,88.35,39820.0
2025-05-23 11:00:00,88.34,88.77,88.34,88.75,11245.0,88.34,88.77,88.34,88.75,11245.0
2025-05-23 11:30:00,88.75,89.24,88.7,88.72,23388.0,88.75,89.24,88.7,88.72,23388.0
2025-05-23 12:00:00,88.64,88.73,88.39,88.56,15824.0,88.64,88.73,88.39,88.56,15824.0
2025-05-23 12:30:00,88.53,88.79,88.36,88.75,21532.0,88.53,88.79,88.36,88.75,21532.0
2025-05-23 13:00:00,88.75,89.14,88.73,89.08,18696.0,88.75,89.14,88.73,89.08,18696.0
2025-05-23 13:30:00,89.01,89.34,88.97,89.14,11764.0,89.01,89.34,88.97,89.14,11764.0
2025-05-23 14:00:00,89.16,89.39,89.1,89.17,23376.0,89.16,89.39,89.1,89.17,23376.0
2025-05-23 14:30:00,89.21,89.49,89.21,89.3,33678.0,89.21,89.49,89.21,89.3,33678.0
2025-05-23 15:00:00,89.26,89.36,89.12,89.2,34980.0,89.26,89.36,89.12,89.2,34980.0
2025-05-23 15:30:00,89.23,89.77,89.23,89.36,178342.0,89.23,89.77,89.23,89.36,178342.0
2025-05-27 09:30:00,91.44,91.65,90.86,91.24,49417.0,91.44,91.65,90.86,91.24,49417.0
2025-05-27 10:00:00,91.35,91.59,90.81,91.2,111810.0,91.35,91.59,90.81,91.2,111810.0
2025-05-27 10:30:00,91.2,91.52,91.11,91.36,83829.0,91.2,91.52,91.11,91.36,83829.0
2025-05-27 11:00:00,91.31,91.91,91.23,91.83,30224.0,91.31,91.91,91.23,91.83,30224.0
2025-05-27 11:30:00,91.91,92.49,91.81,92.11,184600.0,91.91,92.49,91.81,92.11,184600.0
2025-05-27 12:00:00,92.18,92.19,91.86,92.19,20975.0,92.18,92.19,91.86,92.19,20975.0
2025-05-27 12:30:00,92.14,92.74,92.07,92.71,113911.0,92.14,92.74,92.07,92.71,113911.0
2025-05-27 13:00:00,92.72,92.76,92.21,92.23,34202.0,92.72,92.76,92.21,92.23,34202.0
2025-05-27 13:30:00,92.29,92.8,92.24,92.8,32000.0,92.29,92.8,92.24,92.8,32000.0
2025-05-27 14:00:00,92.75,92.8,92.54,92.61,25932.0,92.75,92.8,92.54,92.61,25932.0
2025-05-27 14:30:00,92.62,92.75,92.54,92.58,30127.0,92.62,92.75,92.54,92.58,30127.0
2025-05-27 15:00:00,92.55,92.56,92.06,92.09,73751.0,92.55,92.56,92.06,92.09,73751.0
2025-05-27 15:30:00,92.09,92.5,92.09,92.28,202240.0,92.09,92.5,92.09,92.28,202240.0
2025-05-28 09:30:00,92.24,92.46,91.43,92.06,80039.0,92.24,92.46,91.43,92.06,80039.0
2025-05-28 10:00:00,92.07,92.35,91.94,92.14,48310.0,92.07,92.35,91.94,92.14,48310.0
2025-05-28 10:30:00,92.12,92.12,91.67,91.78,41159.0,92.12,92.12,91.67,91.78,41159.0
2025-05-28 11:00:00,91.77,91.87,91.41,91.62,27206.0,91.77,91.87,91.41,91.62,27206.0
2025-05-28 11:30:00,91.55,91.83,91.41,91.54,42017.0,91.55,91.83,91.41,91.54,42017.0
2025-05-28 12:00:00,91.47,91.68,91.46,91.64,13304.0,91.47,91.68,91.46,91.64,13304.0
2025-05-28 12:30:00,91.63,91.79,91.6,91.73,14847.0,91.63,91.79,91.6,91.73,14847.0
2025-05-28 13:00:00,91.73,92.04,91.73,91.89,21341.0,91.73,92.04,91.73,91.89,21341.0
2025-05-28 13:30:00,91.92,91.92,91.47,91.48,13101.0,91.92,91.92,91.47,91.48,13101.0
2025-05-28 14:00:00,91.54,91.77,91.53,91.69,21629.0,91.54,91.77,91.53,91.69,21629.0
2025-05-28 14:30:00,91.69,91.78,91.28,91.59,26211.0,91.69,91.78,91.28,91.59,26211.0
2025-05-28 15:00:00,91.62,91.84,91.58,91.84,41477.0,91.62,91.84,91.58,91.84,41477.0
2025-05-28 15:30:00,91.84,91.88,91.31,91.34,180825.0,91.84,91.88,91.31,91.34,180825.0
2025-05-29 09:30:00,92.62,93.47,91.77,93.15,42794.0,92.62,93.47,91.77,93.15,42794.0
2025-05-29 10:00:00,93.15,93.57,92.23,92.34,38473.0,93.15,93.57,92.23,92.34,38473.0
2025-05-29 10:30:00,92.31,92.45,92.14,92.44,20246.0,92.31,92.45,92.14,92.44,20246.0
2025-05-29 11:00:00,92.4,92.43,92.15,92.34,18455.0,92.4,92.43,92.15,92.34,18455.0
2025-05-29 11:30:00,92.34,92.35,91.32,91.32,18091.0,92.34,92.35,91.32,91.32,18091.0
2025-05-29 12:00:00,91.33,92.04,91.22,91.71,49711.0,91.33,92.04,91.22,91.71,49711.0
2025-05-29 12:30:00,91.7,92.08,91.68,92.04,30442.0,91.7,92.08,91.68,92.04,30442.0
2025-05-29 13:00:00,92.06,92.35,91.85,91.91,43495.0,92.06,92.35,91.85,91.91,43495.0
2025-05-29 13:30:00,91.86,91.97,91.65,91.65,20139.0,91.86,91.97,91.65,91.65,20139.0
2025-05-29 14:00:00,91.64,91.79,91.54,91.67,54018.0,91.64,91.79,91.54,91.67,54018.0
2025-05-29 14:30:00,91.7,91.89,91.67,91.81,39302.0,91.7,91.89,91.67,91.81,39302.0
2025-05-29 15:00:00,91.78,92.01,91.75,91.85,37958.0,91.78,92.01,91.75,91.85,37958.0
2025-05-29 15:30:00,91.87,92.04,91.53,91.86,194164.0,91.87,92.04,91.53,91.86,194164.0
2025-05-30 09:30:00,90.62,91.45,89.47,91.16,21530.0,90.62,91.45,89.47,91.16,21530.0
2025-05-30 10:00:00,91.16,91.51,91.02,91.47,34399.0,91.16,91.51,91.02,91.47,34399.0
2025-05-30 10:30:00,91.45,91.64,90.94,91.37,26741.0,91.45,91.64,90.94,91.37,26741.0
2025-05-30 11:00:00,91.28,91.47,90.92,91.38,13417.0,91.28,91.47,90.92,91.38,13417.0
2025-05-30 11:30:00,91.33,91.38,91.08,91.21,14967.0,91.33,91.38,91.08,91.21,14967.0
2025-05-30 12:00:00,91.23,91.35,90.56,90.56,13973.0,91.23,91.35,90.56,90.56,13973.0
2025-05-30 12:30:00,90.56,90.63,90.0,90.28,32492.0,90.56,90.63,90.0,90.28,32492.0
2025-05-30 13:00:00,90.22,90.52,90.22,90.24,24181.0,90.22,90.52,90.22,90.24,24181.0
2025-05-30 13:30:00,90.31,90.54,90.23,90.27,16775.0,90.31,90.54,90.23,90.27,16775.0
2025-05-30 14:00:00,90.31,90.74,90.3,90.67,21159.0,90.31,90.74,90.3,90.67,21159.0
2025-05-30 14:30:00,90.68,90.72,90.46,90.56,26490.0,90.68,90.72,90.46,90.56,26490.0
2025-05-30 15:00:00,90.6,90.83,90.56,90.81,27677.0,90.6,90.83,90.56,90.81,27677.0
2025-05-30 15:30:00,90.77,90.81,90.32,90.45,168552.0,90.77,90.81,90.32,90.45,168552.0
2025-06-02 09:30:00,89.52,89.76,88.24,88.58,24825.0,89.52,89.76,88.24,88.58,24825.0
2025-06-02 10:00:00,88.5,89.36,88.29,89.3,39899.0,88.5,89.36,88.29,89.3,39899.0
2025-06-02 10:30:00,89.25,89.6,89.05,89.6,27365.0,89.25,89.6,89.05,89.6,27365.0
2025-06-02 11:00:00,89.55,89.75,89.31,89.42,20049.0,89.55,89.75,89.31,89.42,20049.0
2025-06-02 11:30:00,89.37,89.61,89.15,89.41,14722.0,89.37,89.61,89.15,89.41,14722.0
2025-06-02 12:00:00,89.22,89.35,89.17,89.25,13022.0,89.22,89.35,89.17,89.25,13022.0
2025-06-02 12:30:00,89.22,89.32,89.09,89.19,13985.0,89.22,89.32,89.09,89.19,13985.0
2025-06-02 13:00:00,89.23,89.43,89.06,89.09,26791.0,89.23,89.43,89.06,89.09,26791.0
2025-06-02 13:30:00,89.06,89.16,88.97,89.08,18115.0,89.06,89.16,88.97,89.08,18115.0
2025-06-02 14:00:00,89.08,89.39,88.99,89.26,18139.0,89.08,89.39,88.99,89.26,18139.0
2025-06-02 14:30:00,89.31,89.44,89.25,89.38,15924.0,89.31,89.44,89.25,89.38,15924.0
2025-06-02 15:00:00,89.41,89.48,89.25,89.4,19311.0,89.41,89.48,89.25,89.4,19311.0
2025-06-02 15:30:00,89.42,89.42,89.1,89.3,119565.0,89.42,89.42,89.1,89.3,119565.0
2025-06-03 09:30:00,89.01,89.37,87.7,89.04,24010.0,89.01,89.37,87.7,89.04,24010.0
2025-06-03 10:00:00,89.04,89.7,88.68,89.68,37454.0,89.04,89.7,88.68,89.68,37454.0
2025-06-03 10:30:00,89.79,90.42,89.66,90.4,26246.0,89.79,90.42,89.66,90.4,26246.0
2025-06-03 11:00:00,90.4,90.85,90.4,90.79,17919.0,90.4,90.85,90.4,90.79,17919.0
2025-06-03 11:30:00,90.8,90.84,90.44,90.47,13274.0,90.8,90.84,90.44,90.47,13274.0
2025-06-03 12:00:00,90.55,90.84,90.39,90.44,17691.0,90.55,90.84,90.39,90.44,17691.0
2025-06-03 12:30:00,90.43,90.72,90.39,90.66,23172.0,90.43,90.72,90.39,90.66,23172.0
2025-06-03 13:00:00,90.67,90.86,90.58,90.69,27560.0,90.67,90.86,90.58,90.69,27560.0
2025-06-03 13:30:00,90.65,90.88,90.63,90.84,18788.0,90.65,90.88,90.63,90.84,18788.0
2025-06-03 14:00:00,90.84,90.85,90.51,90.63,23597.0,90.84,90.85,90.51,90.63,23597.0
2025-06-03 14:30:00,90.7,91.09,90.69,90.92,29772.0,90.7,91.09,90.69,90.92,29772.0
2025-06-03 15:00:00,90.89,90.94,90.67,90.81,33827.0,90.89,90.94,90.67,90.81,33827.0
2025-06-03 15:30:00,90.8,91.15,90.71,91.02,165104.0,90.8,91.15,90.71,91.02,165104.0
2025-06-04 09:30:00,91.46,92.94,91.33,92.36,56038.0,91.46,92.94,91.33,92.36,56038.0
2025-06-04 10:00:00,92.29,92.68,91.62,92.55,32059.0,92.29,92.68,91.62,92.55,32059.0
2025-06-04 10:30:00,92.64,92.82,92.23,92.73,53506.0,92.64,92.82,92.23,92.73,53506.0
2025-06-04 11:00:00,92.81,93.32,92.74,93.06,27151.0,92.81,93.32,92.74,93.06,27151.0
2025-06-04 11:30:00,92.99,93.24,92.86,92.94,23351.0,92.99,93.24,92.86,92.94,23351.0
2025-06-04 12:00:00,92.85,93.0,92.58,92.73,19393.0,92.85,93.0,92.58,92.73,19393.0
2025-06-04 12:30:00,92.75,92.92,92.67,92.72,23724.0,92.75,92.92,92.67,92.72,23724.0
2025-06-04 13:00:00,92.72,92.99,92.68,92.79,19773.0,92.72,92.99,92.68,92.79,19773.0
2025-06-04 13:30:00,92.8,93.02,92.76,92.84,22808.0,92.8,93.02,92.76,92.84,22808.0
2025-06-04 14:00:00,92.9,93.01,92.81,92.92,26598.0,92.9,93.01,92.81,92.92,26598.0
2025-06-04 14:30:00,92.93,92.98,92.79,92.94,26561.0,92.93,92.98,92.79,92.94,26561.0
2025-06-04 15:00:00,92.93,92.93,92.47,92.59,33768.0,92.93,92.93,92.47,92.59,33768.0
2025-06-04 15:30:00,92.59,92.63,92.2,92.34,146298.0,92.59,92.63,92.2,92.34,146298.0
2025-06-05 09:30:00,92.45,92.45,90.73,90.8,35759.0,92.45,92.45,90.73,90.8,35759.0
2025-06-05 10:00:00,90.92,91.87,90.79,91.84,21759.0,90.92,91.87,90.79,91.84,21759.0
2025-06-05 10:30:00,91.94,91.94,91.13,91.43,15510.0,91.94,91.94,91.13,91.43,15510.0
2025-06-05 11:00:00,91.43,91.74,91.27,91.57,18474.0,91.43,91.74,91.27,91.57,18474.0
2025-06-05 11:30:00,91.54,91.85,91.52,91.85,16759.0,91.54,91.85,91.52,91.85,16759.0
2025-06-05 12:00:00,91.83,91.99,91.68,91.74,10797.0,91.83,91.99,91.68,91.74,10797.0
2025-06-05 12:30:00,91.79,91.91,91.21,91.28,13397.0,91.79,91.91,91.21,91.28,13397.0
2025-06-05 13:00:00,91.21,91.44,91.15,91.39,20052.0,91.21,91.44,91.15,91.39,20052.0
2025-06-05 13:30:00,91.42,91.54,91.09,91.13,12462.0,91.42,91.54,91.09,91.13,12462.0
2025-06-05 14:00:00,91.13,91.2,90.68,91.01,15317.0,91.13,91.2,90.68,91.01,15317.0
2025-06-05 14:30:00,91.02,91.25,90.93,90.98,15927.0,91.02,91.25,90.93,90.98,15927.0
2025-06-05 15:00:00,90.95,91.05,90.27,90.52,27557.0,90.95,91.05,90.27,90.52,27557.0
2025-06-05 15:30:00,90.56,90.99,90.35,90.47,154614.0,90.56,90.99,90.35,90.47,154614.0
2025-06-06 09:30:00,91.58,92.2,90.88,92.12,33927.0,91.58,92.2,90.88,92.12,33927.0
2025-06-06 10:00:00,92.16,92.62,92.13,92.54,30917.0,92.16,92.62,92.13,92.54,30917.0
2025-06-06 10:30:00,92.56,92.79,92.19,92.6,14236.0,92.56,92.79,92.19,92.6,14236.0
2025-06-06 11:00:00,92.47,92.78,91.98,92.34,18330.0,92.47,92.78,91.98,92.34,18330.0
2025-06-06 11:30:00,92.36,92.49,92.23,92.37,6547.0,92.36,92.49,92.23,92.37,6547.0
2025-06-06 12:00:00,92.37,92.37,92.16,92.24,5189.0,92.37,92.37,92.16,92.24,5189.0
2025-06-06 12:30:00,92.2,92.27,91.76,91.89,8222.0,92.2,92.27,91.76,91.89,8222.0
2025-06-06 13:00:00,91.85,91.93,91.69,91.82,9817.0,91.85,91.93,91.69,91.82,9817.0
2025-06-06 13:30:00,91.81,91.86,91.6,91.67,18281.0,91.81,91.86,91.6,91.67,18281.0
2025-06-06 14:00:00,91.68,91.72,91.46,91.47,17571.0,91.68,91.72,91.46,91.47,17571.0
2025-06-06 14:30:00,91.48,91.79,91.48,91.73,67847.0,91.48,91.79,91.48,91.73,67847.0
2025-06-06 15:00:00,91.72,91.83,91.63,91.73,73731.0,91.72,91.83,91.63,91.73,73731.0
2025-06-06 15:30:00,91.68,92.02,91.62,91.97,193400.0,91.68,92.02,91.62,91.97,193400.0
2025-06-09 09:30:00,92.86,92.86,91.71,91.85,48074.0,92.86,92.86,91.71,91.85,48074.0
2025-06-09 10:00:00,91.83,92.57,91.58,92.39,44553.0,91.83,92.57,91.58,92.39,44553.0
2025-06-09 10:30:00,92.42,92.63,92.17,92.63,29851.0,92.42,92.63,92.17,92.63,29851.0
2025-06-09 11:00:00,92.66,93.25,92.66,93.21,20711.0,92.66,93.25,92.66,93.21,20711.0
2025-06-09 11:30:00,93.18,93.37,93.12,93.21,23973.0,93.18,93.37,93.12,93.21,23973.0
2025-06-09 12:00:00,93.26,93.75,93.26,93.6,28685.0,93.26,93.75,93.26,93.6,28685.0
2025-06-09 12:30:00,93.6,93.97,93.37,93.73,32061.0,93.6,93.97,93.37,93.73,32061.0
2025-06-09 13:00:00,93.73,94.3,93.65,94.16,75760.0,93.73,94.3,93.65,94.16,75760.0
2025-06-09 13:30:00,94.11,94.29,94.0,94.09,18913.0,94.11,94.29,94.0,94.09,18913.0
2025-06-09 14:00:00,94.08,94.08,93.73,93.8,29830.0,94.08,94.08,93.73,93.8,29830.0
2025-06-09 14:30:00,93.76,93.9,93.35,93.41,23738.0,93.76,93.9,93.35,93.41,23738.0
2025-06-09 15:00:00,93.4,93.44,93.0,93.15,49534.0,93.4,93.44,93.0,93.15,49534.0
2025-06-09 15:30:00,93.12,93.17,92.82,92.83,164603.0,93.12,93.17,92.82,92.83,164603.0
2025-06-10 09:30:00,94.14,95.99,92.85,93.76,39650.0,94.14,95.99,92.85,93.76,39650.0
2025-06-10 10:00:00,93.66,96.1,93.6,96.01,204087.0,93.66,96.1,93.6,96.01,204087.0
2025-06-10 10:30:00,96.01,96.46,95.64,96.39,96170.0,96.01,96.46,95.64,96.39,96170.0
2025-06-10 11:00:00,96.15,96.82,95.84,96.76,28854.0,96.15,96.82,95.84,96.76,28854.0
2025-06-10 11:30:00,96.75,96.84,95.91,96.12,81757.0,96.75,96.84,95.91,96.12,81757.0
2025-06-10 12:00:00,96.19,96.2,95.78,96.04,29980.0,96.19,96.2,95.78,96.04,29980.0
2025-06-10 12:30:00,96.04,96.32,95.96,96.26,23602.0,96.04,96.32,95.96,96.26,23602.0
2025-06-10 13:00:00,96.19,96.39,95.98,96.36,16372.0,96.19,96.39,95.98,96.36,16372.0
2025-06-10 13:30:00,96.4,96.46,96.27,96.32,25934.0,96.4,96.46,96.27,96.32,25934.0
2025-06-10 14:00:00,96.31,96.31,95.94,96.09,48049.0,96.31,96.31,95.94,96.09,48049.0
2025-06-10 14:30:00,96.07,96.33,95.89,96.25,42113.0,96.07,96.33,95.89,96.25,42113.0
2025-06-10 15:00:00,96.26,96.28,95.88,95.88,31425.0,96.26,96.28,95.88,95.88,31425.0
2025-06-10 15:30:00,95.9,96.36,95.73,96.26,245455.0,95.9,96.36,95.73,96.26,245455.0
2025-06-11 09:30:00,96.7,98.18,96.0,96.57,55505.0,96.7,98.18,96.0,96.57,55505.0
2025-06-11 10:00:00,96.43,97.39,96.18,96.97,32228.0,96.43,97.39,96.18,96.97,32228.0
2025-06-11 10:30:00,96.95,97.22,96.69,96.93,27539.0,96.95,97.22,96.69,96.93,27539.0
2025-06-11 11:00:00,96.97,96.98,96.66,96.71,24561.0,96.97,96.98,96.66,96.71,24561.0
2025-06-11 11:30:00,96.73,96.9,96.6,96.63,27164.0,96.73,96.9,96.6,96.63,27164.0
2025-06-11 12:00:00,96.62,96.62,96.29,96.43,18150.0,96.62,96.62,96.29,96.43,18150.0
2025-06-11 12:30:00,96.42,96.63,96.15,96.45,21166.0,96.42,96.63,96.15,96.45,21166.0
2025-06-11 13:00:00,96.49,96.61,96.34,96.57,14810.0,96.49,96.61,96.34,96.57,14810.0
2025-06-11 13:30:00,96.58,96.66,96.19,96.21,18370.0,96.58,96.66,96.19,96.21,18370.0
2025-06-11 14:00:00,96.25,96.32,95.43,95.7,30806.0,96.25,96.32,95.43,95.7,30806.0
2025-06-11 14:30:00,95.68,95.88,95.48,95.5,54685.0,95.68,95.88,95.48,95.5,54685.0
2025-06-11 15:00:00,95.51,95.7,95.29,95.63,41840.0,95.51,95.7,95.29,95.63,41840.0
2025-06-11 15:30:00,95.63,96.17,95.55,96.06,199293.0,95.63,96.17,95.55,96.06,199293.0
2025-06-12 09:30:00,95.46,95.55,94.49,95.16,30840.0,95.46,95.55,94.49,95.16,30840.0
2025-06-12 10:00:00,95.19,95.78,94.94,95.78,17726.0,95.19,95.78,94.94,95.78,17726.0
2025-06-12 10:30:00,95.84,96.06,95.73,95.9,17557.0,95.84,96.06,95.73,95.9,17557.0
2025-06-12 11:00:00,95.95,96.03,95.36,95.43,10330.0,95.95,96.03,95.36,95.43,10330.0
2025-06-12 11:30:00,95.43,95.49,95.06,95.3,15156.0,95.43,95.49,95.06,95.3,15156.0
2025-06-12 12:00:00,95.28,95.5,95.21,95.43,12029.0,95.28,95.5,95.21,95.43,12029.0
2025-06-12 12:30:00,95.38,95.67,95.26,95.56,10755.0,95.38,95.67,95.26,95.56,10755.0
2025-06-12 13:00:00,95.56,95.78,95.52,95.52,13664.0,95.56,95.78,95.52,95.52,13664.0
2025-06-12 13:30:00,95.54,95.69,95.51,95.55,9322.0,95.54,95.69,95.51,95.55,9322.0
2025-06-12 14:00:00,95.53,95.66,95.4,95.53,9186.0,95.53,95.66,95.4,95.53,9186.0
2025-06-12 14:30:00,95.44,95.69,95.43,95.6,17687.0,95.44,95.69,95.43,95.6,17687.0
2025-06-12 15:00:00,95.62,95.66,95.27,95.31,27561.0,95.62,95.66,95.27,95.31,27561.0
2025-06-12 15:30:00,95.29,95.72,95.21,95.67,113059.0,95.29,95.72,95.21,95.67,113059.0
2025-06-13 09:30:00,93.79,95.0,93.79,94.24,41952.0,93.79,95.0,93.79,94.24,41952.0
2025-06-13 10:00:00,94.37,95.09,94.3,94.53,32251.0,94.37,95.09,94.3,94.53,32251.0
2025-06-13 10:30:00,94.54,95.04,94.5,95.03,24203.0,94.54,95.04,94.5,95.03,24203.0
2025-06-13 11:00:00,95.02,95.13,94.66,94.93,14463.0,95.02,95.13,94.66,94.93,14463.0
2025-06-13 11:30:00,94.91,95.16,94.8,95.16,12580.0,94.91,95.16,94.8,95.16,12580.0
2025-06-13 12:00:00,95.14,95.37,95.08,95.19,15092.0,95.14,95.37,95.08,95.19,15092.0
2025-06-13 12:30:00,95.22,95.33,95.0,95.21,11074.0,95.22,95.33,95.0,95.21,11074.0
2025-06-13 13:00:00,95.18,95.31,94.81,94.87,9916.0,95.18,95.31,94.81,94.87,9916.0
2025-06-13 13:30:00,94.81,94.94,94.69,94.87,10754.0,94.81,94.94,94.69,94.87,10754.0
2025-06-13 14:00:00,94.87,94.92,93.95,93.95,13448.0,94.87,94.92,93.95,93.95,13448.0
2025-06-13 14:30:00,94.0,94.0,93.7,93.86,17522.0,94.0,94.0,93.7,93.86,17522.0
2025-06-13 15:00:00,93.86,93.94,93.39,93.4,20218.0,93.86,93.94,93.39,93.4,20218.0
2025-06-13 15:30:00,93.44,93.71,93.35,93.53,78618.0,93.44,93.71,93.35,93.53,78618.0
2025-06-16 09:30:00,95.34,95.41,92.78,94.94,63542.0,95.34,95.41,92.78,94.94,63542.0
2025-06-16 10:00:00,94.94,95.84,94.73,95.84,35187.0,94.94,95.84,94.73,95.84,35187.0
2025-06-16 10:30:00,95.84,96.52,95.84,96.15,32707.0,95.84,96.52,95.84,96.15,32707.0
2025-06-16 11:00:00,96.15,96.15,95.1,95.19,41521.0,96.15,96.15,95.1,95.19,41521.0
2025-06-16 11:30:00,95.22,95.54,95.06,95.28,28242.0,95.22,95.54,95.06,95.28,28242.0
2025-06-16 12:00:00,95.34,95.9,95.33,95.81,47207.0,95.34,95.9,95.33,95.81,47207.0
2025-06-16 12:30:00,95.81,96.01,95.73,95.81,19169.0,95.81,96.01,95.73,95.81,19169.0
2025-06-16 13:00:00,95.79,96.32,95.71,96.18,18513.0,95.79,96.32,95.71,96.18,18513.0
2025-06-16 13:30:00,96.17,96.3,96.11,96.13,19189.0,96.17,96.3,96.11,96.13,19189.0
2025-06-16 14:00:00,96.13,96.19,95.83,95.88,18049.0,96.13,96.19,95.83,95.88,18049.0
2025-06-16 14:30:00,95.9,96.25,95.87,96.21,18695.0,95.9,96.25,95.87,96.21,18695.0
2025-06-16 15:00:00,96.2,96.3,96.06,96.09,34758.0,96.2,96.3,96.06,96.09,34758.0
2025-06-16 15:30:00,96.04,96.47,96.03,96.35,128599.0,96.04,96.47,96.03,96.35,128599.0
2025-06-17 09:30:00,95.37,95.78,94.26,94.75,33676.0,95.37,95.78,94.26,94.75,33676.0
2025-06-17 10:00:00,94.7,94.95,94.61,94.77,27411.0,94.7,94.95,94.61,94.77,27411.0
2025-06-17 10:30:00,94.8,95.16,94.79,94.88,18462.0,94.8,95.16,94.79,94.88,18462.0
2025-06-17 11:00:00,94.82,95.11,94.74,94.91,18761.0,94.82,95.11,94.74,94.91,18761.0
2025-06-17 11:30:00,94.78,94.93,94.64,94.8,13953.0,94.78,94.93,94.64,94.8,13953.0
2025-06-17 12:00:00,94.83,95.31,94.83,95.21,20056.0,94.83,95.31,94.83,95.21,20056.0
2025-06-17 12:30:00,95.23,95.32,94.34,94.34,30114.0,95.23,95.32,94.34,94.34,30114.0
2025-06-17 13:00:00,94.43,94.67,94.26,94.59,25238.0,94.43,94.67,94.26,94.59,25238.0
2025-06-17 13:30:00,94.57,94.93,94.46,94.51,21049.0,94.57,94.93,94.46,94.51,21049.0
2025-06-17 14:00:00,94.5,94.51,94.09,94.28,28937.0,94.5,94.51,94.09,94.28,28937.0
2025-06-17 14:30:00,94.29,94.4,94.1,94.21,28535.0,94.29,94.4,94.1,94.21,28535.0
2025-06-17 15:00:00,94.22,94.24,93.94,94.03,42137.0,94.22,94.24,93.94,94.03,42137.0
2025-06-17 15:30:00,94.02,94.48,93.9,94.2,160919.0,94.02,94.48,93.9,94.2,160919.0
2025-06-18 09:30:00,94.0,94.64,92.86,94.64,19679.0,94.0,94.64,92.86,94.64,19679.0
2025-06-18 10:00:00,94.41,95.33,94.18,95.33,17760.0,94.41,95.33,94.18,95.33,17760.0
2025-06-18 10:30:00,95.33,95.41,95.08,95.12,26493.0,95.33,95.41,95.08,95.12,26493.0
2025-06-18 11:00:00,95.18,95.59,95.16,95.56,21240.0,95.18,95.59,95.16,95.56,21240.0
2025-06-18 11:30:00,95.54,95.64,95.09,95.1,16205.0,95.54,95.64,95.09,95.1,16205.0
2025-06-18 12:00:00,95.16,95.53,95.15,95.48,14045.0,95.16,95.53,95.15,95.48,14045.0
2025-06-18 12:30:00,95.44,95.48,95.2,95.32,10678.0,95.44,95.48,95.2,95.32,10678.0
2025-06-18 13:00:00,95.28,95.39,95.19,95.34,14621.0,95.28,95.39,95.19,95.34,14621.0
2025-06-18 13:30:00,95.3,95.3,94.87,95.23,18324.0,95.3,95.3,94.87,95.23,18324.0
2025-06-18 14:00:00,95.3,95.55,94.83,95.15,29251.0,95.3,95.55,94.83,95.15,29251.0
2025-06-18 14:30:00,95.16,95.6,94.69,94.78,17457.0,95.16,95.6,94.69,94.78,17457.0
2025-06-18 15:00:00,94.78,95.06,94.55,94.56,20679.0,94.78,95.06,94.55,94.56,20679.0
2025-06-18 15:30:00,94.49,94.87,94.29,94.43,172578.0,94.49,94.87,94.29,94.43,172578.0
2025-06-20 09:30:00,95.05,95.69,94.14,95.01,81532.0,95.05,95.69,94.14,95.01,81532.0
2025-06-20 10:00:00,95.0,95.15,94.31,94.54,19337.0,95.0,95.15,94.31,94.54,19337.0
2025-06-20 10:30:00,94.5,94.77,94.22,94.4,10410.0,94.5,94.77,94.22,94.4,10410.0
2025-06-20 11:00:00,94.36,94.81,94.34,94.68,8707.0,94.36,94.81,94.34,94.68,8707.0
2025-06-20 11:30:00,94.75,95.02,94.69,94.69,6742.0,94.75,95.02,94.69,94.69,6742.0
2025-06-20 12:00:00,94.63,94.86,94.52,94.84,10245.0,94.63,94.86,94.52,94.84,10245.0
2025-06-20 12:30:00,94.88,94.91,94.64,94.77,7037.0,94.88,94.91,94.64,94.77,7037.0
2025-06-20 13:00:00,94.93,94.95,94.44,94.48,8953.0,94.93,94.95,94.44,94.48,8953.0
2025-06-20 13:30:00,94.45,94.5,94.24,94.34,11098.0,94.45,94.5,94.24,94.34,11098.0
2025-06-20 14:00:00,94.38,94.6,94.22,94.55,13605.0,94.38,94.6,94.22,94.55,13605.0
2025-06-20 14:30:00,94.56,94.67,94.46,94.58,17924.0,94.56,94.67,94.46,94.58,17924.0
2025-06-20 15:00:00,94.58,94.88,94.57,94.78,15114.0,94.58,94.88,94.57,94.78,15114.0
2025-06-20 15:30:00,94.81,95.16,94.73,94.97,150124.0,94.81,95.16,94.73,94.97,150124.0