date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2023-07-14 09:30:00,142.14,142.18,141.16,141.91,50869.0,137.2979,137.3365,136.3513,137.0757,50869.0
2023-07-14 10:00:00,141.87,142.12,141.39,141.42,173218.0,137.0371,137.2786,136.5734,136.6024,173218.0
2023-07-14 10:30:00,141.43,141.56,140.91,141.28,33696.0,136.6121,136.7377,136.1098,136.4672,33696.0
2023-07-14 11:00:00,141.31,141.69,141.22,141.59,33623.0,136.4962,136.8632,136.4092,136.7666,33623.0
2023-07-14 11:30:00,141.62,141.71,141.25,141.45,22533.0,136.7956,136.8825,136.4382,136.6314,22533.0
2023-07-14 12:00:00,141.47,141.51,141.25,141.38,26990.0,136.6507,136.6894,136.4382,136.5638,26990.0
2023-07-14 12:30:00,141.35,141.56,141.35,141.42,15053.0,136.5348,136.7377,136.5348,136.6024,15053.0
2023-07-14 13:00:00,141.48,141.54,141.28,141.47,46247.0,136.6604,136.7183,136.4672,136.6507,46247.0
2023-07-14 13:30:00,141.48,141.76,141.48,141.59,26421.0,136.6604,136.9308,136.6604,136.7666,26421.0
2023-07-14 14:00:00,141.57,141.76,141.55,141.6,20401.0,136.7473,136.9308,136.728,136.7763,20401.0
2023-07-14 14:30:00,141.6,141.65,141.45,141.52,25332.0,136.7763,136.8246,136.6314,136.699,25332.0
2023-07-14 15:00:00,141.5,141.73,141.31,141.55,39433.0,136.6797,136.9019,136.4962,136.728,39433.0
2023-07-14 15:30:00,141.57,141.62,141.23,141.25,252492.0,136.7473,136.7956,136.4189,136.4382,252492.0
2023-07-17 09:30:00,141.38,141.7,140.88,141.58,29608.0,136.5638,136.8729,136.0808,136.757,29608.0
2023-07-17 10:00:00,141.63,141.85,141.55,141.75,64986.0,136.8053,137.0178,136.728,136.9212,64986.0
2023-07-17 10:30:00,141.8,142.13,141.55,141.68,88466.0,136.9695,137.2882,136.728,136.8536,88466.0
2023-07-17 11:00:00,141.72,142.53,141.65,142.33,85043.0,136.8922,137.6746,136.8246,137.4814,85043.0
2023-07-17 11:30:00,142.36,142.85,142.27,142.69,42426.0,137.5104,137.9837,137.4235,137.8292,42426.0
2023-07-17 12:00:00,142.67,142.76,142.43,142.47,31586.0,137.8098,137.8968,137.578,137.6167,31586.0
2023-07-17 12:30:00,142.47,142.75,142.37,142.67,32259.0,137.6167,137.8871,137.5201,137.8098,32259.0
2023-07-17 13:00:00,142.66,142.71,142.53,142.6,33971.0,137.8002,137.8485,137.6746,137.7422,33971.0
2023-07-17 13:30:00,142.6,142.77,142.5,142.69,40533.0,137.7422,137.9064,137.6456,137.8292,40533.0
2023-07-17 14:00:00,142.69,142.75,142.54,142.55,45057.0,137.8292,137.8871,137.6843,137.6939,45057.0
2023-07-17 14:30:00,142.56,142.65,142.24,142.55,48278.0,137.7036,137.7905,137.3945,137.6939,48278.0
2023-07-17 15:00:00,142.55,143.09,142.55,142.93,134313.0,137.6939,138.2155,137.6939,138.061,134313.0
2023-07-17 15:30:00,142.91,143.0,142.56,142.78,220479.0,138.0417,138.1286,137.7036,137.9161,220479.0
2023-07-18 09:30:00,142.84,143.45,142.69,143.4,57031.0,137.9741,138.5633,137.8292,138.515,57031.0
2023-07-18 10:00:00,143.4,143.52,143.09,143.49,49190.0,138.515,138.6309,138.2155,138.6019,49190.0
2023-07-18 10:30:00,143.45,143.52,143.08,143.35,40139.0,138.5633,138.6309,138.2059,138.4667,40139.0
2023-07-18 11:00:00,143.34,143.67,143.24,143.59,40562.0,138.457,138.7758,138.3604,138.6985,40562.0
2023-07-18 11:30:00,143.59,143.74,143.28,143.68,43708.0,138.6985,138.8434,138.3991,138.7854,43708.0
2023-07-18 12:00:00,143.67,143.67,142.95,143.09,65250.0,138.7758,138.7758,138.0803,138.2155,65250.0
2023-07-18 12:30:00,143.04,143.1,142.46,142.59,29221.0,138.1672,138.2252,137.607,137.7326,29221.0
2023-07-18 13:00:00,142.6,142.78,142.4,142.52,41240.0,137.7422,137.9161,137.549,137.665,41240.0
2023-07-18 13:30:00,142.47,142.65,142.25,142.57,30637.0,137.6167,137.7905,137.4042,137.7133,30637.0
2023-07-18 14:00:00,142.6,142.63,142.36,142.56,118418.0,137.7422,137.7712,137.5104,137.7036,118418.0
2023-07-18 14:30:00,142.56,142.7,142.32,142.34,101871.0,137.7036,137.8388,137.4718,137.4911,101871.0
2023-07-18 15:00:00,142.32,142.8,142.21,142.63,161177.0,137.4718,137.9354,137.3655,137.7712,161177.0
2023-07-18 15:30:00,142.61,142.73,142.39,142.57,195056.0,137.7519,137.8678,137.5394,137.7133,195056.0
2023-07-19 09:30:00,142.0,142.63,141.71,142.21,41770.0,137.1627,137.7712,136.8825,137.3655,41770.0
2023-07-19 10:00:00,142.29,142.46,142.21,142.34,59034.0,137.4428,137.607,137.3655,137.4911,59034.0
2023-07-19 10:30:00,142.33,142.33,141.39,141.9,58278.0,137.4814,137.4814,136.5734,137.0661,58278.0
2023-07-19 11:00:00,141.9,142.28,141.72,142.26,51208.0,137.0661,137.4331,136.8922,137.4138,51208.0
2023-07-19 11:30:00,142.22,142.53,142.22,142.53,46983.0,137.3752,137.6746,137.3752,137.6746,46983.0
2023-07-19 12:00:00,142.51,142.61,142.1,142.13,57152.0,137.6553,137.7519,137.2593,137.2882,57152.0
2023-07-19 12:30:00,142.14,142.36,141.89,142.29,47641.0,137.2979,137.5104,137.0564,137.4428,47641.0
2023-07-19 13:00:00,142.31,142.42,142.04,142.33,34371.0,137.4621,137.5684,137.2013,137.4814,34371.0
2023-07-19 13:30:00,142.32,142.32,142.14,142.3,50153.0,137.4718,137.4718,137.2979,137.4525,50153.0
2023-07-19 14:00:00,142.31,142.43,142.2,142.36,64823.0,137.4621,137.578,137.3559,137.5104,64823.0
2023-07-19 14:30:00,142.34,142.81,142.31,142.68,81272.0,137.4911,137.9451,137.4621,137.8195,81272.0
2023-07-19 15:00:00,142.66,142.97,142.57,142.86,86567.0,137.8002,138.0996,137.7133,137.9934,86567.0
2023-07-19 15:30:00,142.87,143.15,142.66,143.09,151216.0,138.003,138.2735,137.8002,138.2155,151216.0
2023-07-20 09:30:00,142.98,143.21,141.6,142.03,44377.0,138.1093,138.3315,136.7763,137.1916,44377.0
2023-07-20 10:00:00,141.96,142.58,141.72,142.55,52400.0,137.124,137.7229,136.8922,137.6939,52400.0
2023-07-20 10:30:00,142.55,142.9,142.48,142.62,41375.0,137.6939,138.032,137.6263,137.7615,41375.0
2023-07-20 11:00:00,142.58,142.96,142.58,142.69,36473.0,137.7229,138.09,137.7229,137.8292,36473.0
2023-07-20 11:30:00,142.72,143.23,142.65,143.11,36157.0,137.8581,138.3508,137.7905,138.2349,36157.0
2023-07-20 12:00:00,143.06,143.4,142.91,143.01,27834.0,138.1866,138.515,138.0417,138.1383,27834.0
2023-07-20 12:30:00,143.04,143.37,142.86,143.11,30601.0,138.1672,138.486,137.9934,138.2349,30601.0
2023-07-20 13:00:00,143.13,143.22,142.86,143.22,19555.0,138.2542,138.3411,137.9934,138.3411,19555.0
2023-07-20 13:30:00,143.17,143.25,142.62,142.63,21224.0,138.2928,138.3701,137.7615,137.7712,21224.0
2023-07-20 14:00:00,142.62,142.77,142.43,142.43,38605.0,137.7615,137.9064,137.578,137.578,38605.0
2023-07-20 14:30:00,142.47,142.63,142.42,142.49,40853.0,137.6167,137.7712,137.5684,137.636,40853.0
2023-07-20 15:00:00,142.5,142.56,141.81,141.83,41298.0,137.6456,137.7036,136.9791,136.9985,41298.0
2023-07-20 15:30:00,141.89,142.18,141.71,141.96,138946.0,137.0564,137.3365,136.8825,137.124,138946.0
2023-07-21 09:30:00,140.72,142.28,140.72,141.48,200385.0,135.9263,137.4331,135.9263,136.6604,200385.0
2023-07-21 10:00:00,141.51,142.41,141.51,141.92,81243.0,136.6894,137.5587,136.6894,137.0854,81243.0
2023-07-21 10:30:00,141.93,141.93,141.46,141.62,126766.0,137.0951,137.0951,136.6411,136.7956,126766.0
2023-07-21 11:00:00,141.67,141.96,141.55,141.79,53130.0,136.8439,137.124,136.728,136.9598,53130.0
2023-07-21 11:30:00,141.78,142.14,141.78,142.04,40693.0,136.9502,137.2979,136.9502,137.2013,40693.0
2023-07-21 12:00:00,142.03,142.12,141.84,141.9,34963.0,137.1916,137.2786,137.0081,137.0661,34963.0
2023-07-21 12:30:00,141.91,141.95,141.48,141.75,28018.0,137.0757,137.1144,136.6604,136.9212,28018.0
2023-07-21 13:00:00,141.74,141.87,141.71,141.78,11180.0,136.9115,137.0371,136.8825,136.9502,11180.0
2023-07-21 13:30:00,141.78,142.06,141.76,142.02,25529.0,136.9502,137.2206,136.9308,137.182,25529.0
2023-07-21 14:00:00,142.04,142.04,141.63,141.83,62913.0,137.2013,137.2013,136.8053,136.9985,62913.0
2023-07-21 14:30:00,141.85,142.05,141.78,141.85,42686.0,137.0178,137.211,136.9502,137.0178,42686.0
2023-07-21 15:00:00,141.84,141.84,141.47,141.56,57399.0,137.0081,137.0081,136.6507,136.7377,57399.0
2023-07-21 15:30:00,141.55,141.7,141.0,141.01,184812.0,136.728,136.8729,136.1967,136.2064,184812.0
2023-07-24 09:30:00,141.63,142.36,141.26,141.45,80974.0,136.8053,137.5104,136.4479,136.6314,80974.0
2023-07-24 10:00:00,141.41,141.41,140.61,140.75,55601.0,136.5928,136.5928,135.82,135.9553,55601.0
2023-07-24 10:30:00,140.79,141.03,140.57,140.89,64820.0,135.9939,136.2257,135.7814,136.0905,64820.0
2023-07-24 11:00:00,140.9,140.92,140.53,140.89,35827.0,136.1001,136.1195,135.7427,136.0905,35827.0
2023-07-24 11:30:00,140.9,140.95,140.54,140.86,42550.0,136.1001,136.1484,135.7524,136.0615,42550.0
2023-07-24 12:00:00,140.87,140.95,140.64,140.84,60590.0,136.0712,136.1484,135.849,136.0422,60590.0
2023-07-24 12:30:00,140.88,141.1,140.69,140.96,55609.0,136.0808,136.2933,135.8973,136.1581,55609.0
2023-07-24 13:00:00,140.96,140.96,140.72,140.85,32174.0,136.1581,136.1581,135.9263,136.0518,32174.0
2023-07-24 13:30:00,140.84,140.87,140.51,140.64,44085.0,136.0422,136.0712,135.7234,135.849,44085.0
2023-07-24 14:00:00,140.65,140.94,140.62,140.92,68924.0,135.8587,136.1388,135.8297,136.1195,68924.0
2023-07-24 14:30:00,140.91,140.94,140.66,140.77,79491.0,136.1098,136.1388,135.8683,135.9746,79491.0
2023-07-24 15:00:00,140.77,140.77,140.28,140.31,64016.0,135.9746,135.9746,135.5013,135.5302,64016.0
2023-07-24 15:30:00,140.32,140.66,140.26,140.53,319391.0,135.5399,135.8683,135.4819,135.7427,319391.0
2023-07-25 09:30:00,140.2,141.09,139.73,140.87,142084.0,135.424,136.2837,134.97,136.0712,142084.0
2023-07-25 10:00:00,140.9,141.74,140.88,141.18,77781.0,136.1001,136.9115,136.0808,136.3706,77781.0
2023-07-25 10:30:00,141.14,141.36,140.9,141.14,42998.0,136.332,136.5445,136.1001,136.332,42998.0
2023-07-25 11:00:00,141.11,141.18,140.83,141.18,89148.0,136.303,136.3706,136.0325,136.3706,89148.0
2023-07-25 11:30:00,141.19,141.21,140.8,140.9,29777.0,136.3803,136.3996,136.0035,136.1001,29777.0
2023-07-25 12:00:00,140.88,140.9,140.69,140.69,43204.0,136.0808,136.1001,135.8973,135.8973,43204.0
2023-07-25 12:30:00,140.68,140.74,140.39,140.62,80719.0,135.8876,135.9456,135.6075,135.8297,80719.0
2023-07-25 13:00:00,140.66,141.01,140.55,140.99,44663.0,135.8683,136.2064,135.7621,136.1871,44663.0
2023-07-25 13:30:00,141.0,141.1,140.75,140.83,61837.0,136.1967,136.2933,135.9553,136.0325,61837.0
2023-07-25 14:00:00,140.85,141.11,140.79,141.09,68277.0,136.0518,136.303,135.9939,136.2837,68277.0
2023-07-25 14:30:00,141.11,141.26,140.91,140.98,47469.0,136.303,136.4479,136.1098,136.1774,47469.0
2023-07-25 15:00:00,140.98,141.19,140.89,140.91,111410.0,136.1774,136.3803,136.0905,136.1098,111410.0
2023-07-25 15:30:00,140.92,141.22,140.79,141.21,319466.0,136.1195,136.4092,135.9939,136.3996,319466.0
2023-07-26 09:30:00,142.43,146.6,140.94,144.6,287140.0,137.578,141.606,136.1388,139.6741,287140.0
2023-07-26 10:00:00,144.6,145.71,144.41,144.92,129695.0,139.6741,140.7463,139.4906,139.9832,129695.0
2023-07-26 10:30:00,144.9,145.04,144.18,144.82,100562.0,139.9639,140.0991,139.2684,139.8866,100562.0
2023-07-26 11:00:00,144.81,144.88,143.75,144.37,83860.0,139.8769,139.9446,138.8531,139.4519,83860.0
2023-07-26 11:30:00,144.35,144.43,144.03,144.39,35154.0,139.4326,139.5099,139.1235,139.4713,35154.0
2023-07-26 12:00:00,144.38,144.73,144.32,144.63,31680.0,139.4616,139.7997,139.4036,139.7031,31680.0
2023-07-26 12:30:00,144.65,144.89,144.61,144.83,58583.0,139.7224,139.9542,139.6838,139.8963,58583.0
2023-07-26 13:00:00,144.84,144.95,144.36,144.6,57908.0,139.9059,140.0122,139.4423,139.6741,57908.0
2023-07-26 13:30:00,144.57,144.68,144.42,144.67,29427.0,139.6451,139.7514,139.5002,139.7417,29427.0
2023-07-26 14:00:00,144.63,144.66,144.07,144.3,66574.0,139.7031,139.7321,139.1622,139.3843,66574.0
2023-07-26 14:30:00,144.27,144.96,144.19,144.39,78790.0,139.3553,140.0218,139.2781,139.4713,78790.0
2023-07-26 15:00:00,144.39,144.45,143.82,144.21,84471.0,139.4713,139.5292,138.9207,139.2974,84471.0
2023-07-26 15:30:00,144.22,144.72,144.13,144.43,297524.0,139.307,139.79,139.2201,139.5099,297524.0
2023-07-27 09:30:00,146.08,146.34,144.29,144.75,107117.0,141.1037,141.3548,139.3747,139.819,107117.0
2023-07-27 10:00:00,144.67,144.99,143.93,144.08,114836.0,139.7417,140.0508,139.0269,139.1718,114836.0
2023-07-27 10:30:00,144.07,144.74,143.82,144.7,94800.0,139.1622,139.8093,138.9207,139.7707,94800.0
2023-07-27 11:00:00,144.74,145.12,144.7,145.01,48466.0,139.8093,140.1764,139.7707,140.0701,48466.0
2023-07-27 11:30:00,145.04,145.12,144.58,144.73,77289.0,140.0991,140.1764,139.6548,139.7997,77289.0
2023-07-27 12:00:00,144.79,145.48,144.71,145.46,73551.0,139.8576,140.5241,139.7804,140.5048,73551.0
2023-07-27 12:30:00,145.46,145.57,145.13,145.13,42627.0,140.5048,140.6111,140.186,140.186,42627.0
2023-07-27 13:00:00,145.17,145.39,144.2,144.24,66113.0,140.2247,140.4372,139.2877,139.3264,66113.0
2023-07-27 13:30:00,144.22,144.33,143.7,143.92,83458.0,139.307,139.4133,138.8048,139.0173,83458.0
2023-07-27 14:00:00,143.92,144.05,143.66,143.66,44181.0,139.0173,139.1428,138.7661,138.7661,44181.0
2023-07-27 14:30:00,143.62,143.71,143.11,143.18,84468.0,138.7275,138.8144,138.2349,138.3025,84468.0
2023-07-27 15:00:00,143.18,143.62,142.97,143.04,169617.0,138.3025,138.7275,138.0996,138.1672,169617.0
2023-07-27 15:30:00,143.04,143.97,143.04,143.86,287457.0,138.1672,139.0656,138.1672,138.9593,287457.0
2023-07-28 09:30:00,145.2,145.2,144.07,144.18,35728.0,140.2537,140.2537,139.1622,139.2684,35728.0
2023-07-28 10:00:00,144.2,144.29,143.15,143.27,45970.0,139.2877,139.3747,138.2735,138.3894,45970.0
2023-07-28 10:30:00,143.3,143.53,142.96,143.5,74864.0,138.4184,138.6405,138.09,138.6116,74864.0
2023-07-28 11:00:00,143.5,143.6,143.11,143.46,71083.0,138.6116,138.7082,138.2349,138.5729,71083.0
2023-07-28 11:30:00,143.45,143.95,143.45,143.86,57037.0,138.5633,139.0462,138.5633,138.9593,57037.0
2023-07-28 12:00:00,143.84,143.89,143.44,143.62,46148.0,138.94,138.9883,138.5536,138.7275,46148.0
2023-07-28 12:30:00,143.62,143.87,143.58,143.65,29163.0,138.7275,138.969,138.6888,138.7565,29163.0
2023-07-28 13:00:00,143.63,143.69,143.19,143.25,47892.0,138.7371,138.7951,138.3121,138.3701,47892.0
2023-07-28 13:30:00,143.18,143.35,142.92,143.33,40527.0,138.3025,138.4667,138.0513,138.4474,40527.0
2023-07-28 14:00:00,143.35,143.45,142.89,143.05,60005.0,138.4667,138.5633,138.0224,138.1769,60005.0
2023-07-28 14:30:00,143.07,143.26,142.85,143.03,58561.0,138.1962,138.3797,137.9837,138.1576,58561.0
2023-07-28 15:00:00,143.07,143.21,142.92,142.93,57399.0,138.1962,138.3315,138.0513,138.061,57399.0
2023-07-28 15:30:00,142.93,143.15,142.43,142.76,252418.0,138.061,138.2735,137.578,137.8968,252418.0
2023-07-31 09:30:00,142.75,143.49,142.68,142.93,40368.0,137.8871,138.6019,137.8195,138.061,40368.0
2023-07-31 10:00:00,143.0,143.46,142.93,143.3,52490.0,138.1286,138.5729,138.061,138.4184,52490.0
2023-07-31 10:30:00,143.3,143.47,142.89,142.98,64433.0,138.4184,138.5826,138.0224,138.1093,64433.0
2023-07-31 11:00:00,143.0,143.22,142.98,143.22,29648.0,138.1286,138.3411,138.1093,138.3411,29648.0
2023-07-31 11:30:00,143.28,143.34,142.86,142.88,46193.0,138.3991,138.457,137.9934,138.0127,46193.0
2023-07-31 12:00:00,142.85,142.97,142.55,142.81,71024.0,137.9837,138.0996,137.6939,137.9451,71024.0
2023-07-31 12:30:00,142.78,142.82,142.5,142.81,28261.0,137.9161,137.9547,137.6456,137.9451,28261.0
2023-07-31 13:00:00,142.77,143.01,142.63,142.89,25956.0,137.9064,138.1383,137.7712,138.0224,25956.0
2023-07-31 13:30:00,142.9,143.14,142.9,142.98,31581.0,138.032,138.2638,138.032,138.1093,31581.0
2023-07-31 14:00:00,143.02,143.2,142.84,142.97,40544.0,138.1479,138.3218,137.9741,138.0996,40544.0
2023-07-31 14:30:00,142.97,143.26,142.97,143.22,43005.0,138.0996,138.3797,138.0996,138.3411,43005.0
2023-07-31 15:00:00,143.2,143.2,142.81,143.09,54314.0,138.3218,138.3218,137.9451,138.2155,54314.0
2023-07-31 15:30:00,143.11,143.5,142.76,143.5,176623.0,138.2349,138.6116,137.8968,138.6116,176623.0
2023-08-01 09:30:00,142.87,143.77,142.51,143.77,41407.0,138.003,138.8724,137.6553,138.8724,41407.0
2023-08-01 10:00:00,143.68,143.87,143.34,143.46,67273.0,138.7854,138.969,138.457,138.5729,67273.0
2023-08-01 10:30:00,143.42,143.81,143.27,143.42,38588.0,138.5343,138.911,138.3894,138.5343,38588.0
2023-08-01 11:00:00,143.45,143.48,142.75,143.08,23447.0,138.5633,138.5923,137.8871,138.2059,23447.0
2023-08-01 11:30:00,143.1,143.34,142.82,143.34,27509.0,138.2252,138.457,137.9547,138.457,27509.0
2023-08-01 12:00:00,143.25,143.48,143.02,143.48,27181.0,138.3701,138.5923,138.1479,138.5923,27181.0
2023-08-01 12:30:00,143.49,143.71,143.41,143.71,36393.0,138.6019,138.8144,138.5246,138.8144,36393.0
2023-08-01 13:00:00,143.73,143.74,143.35,143.59,23244.0,138.8337,138.8434,138.4667,138.6985,23244.0
2023-08-01 13:30:00,143.59,143.88,143.59,143.78,42358.0,138.6985,138.9786,138.6985,138.882,42358.0
2023-08-01 14:00:00,143.78,143.83,143.47,143.53,61361.0,138.882,138.9303,138.5826,138.6405,61361.0
2023-08-01 14:30:00,143.54,144.01,143.54,143.97,35283.0,138.6502,139.1042,138.6502,139.0656,35283.0
2023-08-01 15:00:00,143.96,144.0,143.62,143.81,73782.0,139.0559,139.0945,138.7275,138.911,73782.0
2023-08-01 15:30:00,143.79,143.9,143.53,143.61,287347.0,138.8917,138.9979,138.6405,138.7178,287347.0
2023-08-02 09:30:00,142.13,142.75,141.5,142.53,107620.0,137.2882,137.8871,136.6797,137.6746,107620.0
2023-08-02 10:00:00,142.53,142.91,142.4,142.59,121948.0,137.6746,138.0417,137.549,137.7326,121948.0
2023-08-02 10:30:00,142.57,142.61,141.91,142.03,69311.0,137.7133,137.7519,137.0757,137.1916,69311.0
2023-08-02 11:00:00,141.96,142.95,141.96,142.92,26642.0,137.124,138.0803,137.124,138.0513,26642.0
2023-08-02 11:30:00,142.93,143.18,142.64,142.67,28940.0,138.061,138.3025,137.7809,137.8098,28940.0
2023-08-02 12:00:00,142.67,143.0,142.67,142.83,33451.0,137.8098,138.1286,137.8098,137.9644,33451.0
2023-08-02 12:30:00,142.84,143.09,142.76,142.92,17544.0,137.9741,138.2155,137.8968,138.0513,17544.0
2023-08-02 13:00:00,142.97,143.14,142.85,143.14,94499.0,138.0996,138.2638,137.9837,138.2638,94499.0
2023-08-02 13:30:00,143.12,143.25,142.71,142.71,28663.0,138.2445,138.3701,137.8485,137.8485,28663.0
2023-08-02 14:00:00,142.64,142.67,142.04,142.06,67929.0,137.7809,137.8098,137.2013,137.2206,67929.0
2023-08-02 14:30:00,142.06,142.26,141.86,142.08,30388.0,137.2206,137.4138,137.0274,137.2399,30388.0
2023-08-02 15:00:00,142.07,142.11,141.29,141.33,52108.0,137.2303,137.2689,136.4769,136.5155,52108.0
2023-08-02 15:30:00,141.34,141.73,141.3,141.31,208497.0,136.5252,136.9019,136.4865,136.4962,208497.0
2023-08-03 09:30:00,140.56,140.84,139.56,139.59,65631.0,135.7717,136.0422,134.8058,134.8348,65631.0
2023-08-03 10:00:00,139.54,139.71,139.01,139.04,80873.0,134.7865,134.9507,134.2745,134.3035,80873.0
2023-08-03 10:30:00,139.04,139.4,138.68,138.9,56724.0,134.3035,134.6512,133.9558,134.1683,56724.0
2023-08-03 11:00:00,138.89,138.89,138.45,138.78,74350.0,134.1586,134.1586,133.7336,134.0524,74350.0
2023-08-03 11:30:00,138.79,139.21,138.51,139.06,75713.0,134.062,134.4677,133.7916,134.3228,75713.0
2023-08-03 12:00:00,139.09,139.88,139.04,139.87,18995.0,134.3518,135.1149,134.3035,135.1052,18995.0
2023-08-03 12:30:00,139.92,140.34,139.87,140.22,17980.0,135.1535,135.5592,135.1052,135.4433,17980.0
2023-08-03 13:00:00,140.29,140.6,140.17,140.44,25591.0,135.5109,135.8104,135.395,135.6558,25591.0
2023-08-03 13:30:00,140.47,140.48,139.98,140.07,18045.0,135.6848,135.6944,135.2115,135.2984,18045.0
2023-08-03 14:00:00,140.08,140.23,139.9,140.12,22535.0,135.3081,135.453,135.1342,135.3467,22535.0
2023-08-03 14:30:00,140.13,140.33,139.93,140.19,18780.0,135.3564,135.5496,135.1632,135.4143,18780.0
2023-08-03 15:00:00,140.21,140.32,139.95,140.21,29912.0,135.4336,135.5399,135.1825,135.4336,29912.0
2023-08-03 15:30:00,140.22,140.33,139.87,139.88,135227.0,135.4433,135.5496,135.1052,135.1149,135227.0
2023-08-04 09:30:00,140.14,140.33,138.82,139.08,58380.0,135.366,135.5496,134.091,134.3421,58380.0
2023-08-04 10:00:00,139.23,139.7,138.2,139.7,59462.0,134.487,134.941,133.4921,134.941,59462.0
2023-08-04 10:30:00,139.72,139.86,139.6,139.69,21180.0,134.9603,135.0956,134.8444,134.9314,21180.0
2023-08-04 11:00:00,139.71,139.73,139.43,139.72,26177.0,134.9507,134.97,134.6802,134.9603,26177.0
2023-08-04 11:30:00,139.72,139.74,139.53,139.64,30530.0,134.9603,134.9797,134.7768,134.8831,30530.0
2023-08-04 12:00:00,139.65,140.34,139.65,140.34,29158.0,134.8927,135.5592,134.8927,135.5592,29158.0
2023-08-04 12:30:00,140.32,140.54,140.13,140.49,30016.0,135.5399,135.7524,135.3564,135.7041,30016.0
2023-08-04 13:00:00,140.5,140.52,140.17,140.2,33617.0,135.7138,135.7331,135.395,135.424,33617.0
2023-08-04 13:30:00,140.18,140.18,139.67,139.67,39074.0,135.4047,135.4047,134.912,134.912,39074.0
2023-08-04 14:00:00,139.64,139.64,138.91,138.97,40596.0,134.8831,134.8831,134.1779,134.2359,40596.0
2023-08-04 14:30:00,138.94,139.09,138.65,138.77,25407.0,134.2069,134.3518,133.9268,134.0427,25407.0
2023-08-04 15:00:00,138.74,138.83,138.44,138.6,32654.0,134.0137,134.1007,133.7239,133.8785,32654.0
2023-08-04 15:30:00,138.63,138.73,138.34,138.54,171782.0,133.9075,134.0041,133.6274,133.8205,171782.0
2023-08-07 09:30:00,139.41,140.32,139.41,139.7,41610.0,134.6609,135.5399,134.6609,134.941,41610.0
2023-08-07 10:00:00,139.82,139.98,139.59,139.95,26454.0,135.0569,135.2115,134.8348,135.1825,26454.0
2023-08-07 10:30:00,139.96,140.02,139.81,139.93,36127.0,135.1922,135.2501,135.0473,135.1632,36127.0
2023-08-07 11:00:00,139.89,140.33,139.67,140.18,46378.0,135.1245,135.5496,134.912,135.4047,46378.0
2023-08-07 11:30:00,140.2,140.2,139.92,140.04,56176.0,135.424,135.424,135.1535,135.2694,56176.0
2023-08-07 12:00:00,140.04,140.04,139.62,139.78,26739.0,135.2694,135.2694,134.8637,135.0183,26739.0
2023-08-07 12:30:00,139.78,139.85,139.61,139.85,32488.0,135.0183,135.0859,134.8541,135.0859,32488.0
2023-08-07 13:00:00,139.83,139.93,139.75,139.79,21318.0,135.0666,135.1632,134.9893,135.028,21318.0
2023-08-07 13:30:00,139.8,139.87,139.68,139.84,28808.0,135.0376,135.1052,134.9217,135.0763,28808.0
2023-08-07 14:00:00,139.85,139.93,139.66,139.69,45931.0,135.0859,135.1632,134.9024,134.9314,45931.0
2023-08-07 14:30:00,139.69,139.94,139.68,139.76,28587.0,134.9314,135.1728,134.9217,134.999,28587.0
2023-08-07 15:00:00,139.75,139.8,139.48,139.63,39404.0,134.9893,135.0376,134.7285,134.8734,39404.0
2023-08-07 15:30:00,139.64,139.8,139.39,139.5,266749.0,134.8831,135.0376,134.6416,134.7478,266749.0
2023-08-08 09:30:00,138.19,138.62,137.05,137.13,80613.0,133.4825,133.8978,132.3813,132.4586,80613.0
2023-08-08 10:00:00,137.11,137.25,136.31,136.76,64705.0,132.4393,132.5745,131.6665,132.1012,64705.0
2023-08-08 10:30:00,136.75,136.88,136.5,136.55,55539.0,132.0915,132.2171,131.85,131.8983,55539.0
2023-08-08 11:00:00,136.51,136.51,136.2,136.5,37306.0,131.8597,131.8597,131.5603,131.85,37306.0
2023-08-08 11:30:00,136.47,136.75,136.36,136.44,49521.0,131.8211,132.0915,131.7148,131.7921,49521.0
2023-08-08 12:00:00,136.43,136.57,136.4,136.42,33041.0,131.7824,131.9176,131.7534,131.7728,33041.0
2023-08-08 12:30:00,136.43,136.81,136.41,136.73,57203.0,131.7824,132.1495,131.7631,132.0722,57203.0
2023-08-08 13:00:00,136.77,137.16,136.75,137.04,38098.0,132.1108,132.4875,132.0915,132.3716,38098.0
2023-08-08 13:30:00,137.05,137.67,137.05,137.42,33427.0,132.3813,132.9802,132.3813,132.7387,33427.0
2023-08-08 14:00:00,137.4,137.58,137.12,137.57,28877.0,132.7194,132.8932,132.4489,132.8836,28877.0
2023-08-08 14:30:00,137.58,137.6,137.3,137.59,46638.0,132.8932,132.9126,132.6228,132.9029,46638.0
2023-08-08 15:00:00,137.59,137.92,137.59,137.72,57156.0,132.9029,133.2217,132.9029,133.0285,57156.0
2023-08-08 15:30:00,137.74,137.84,137.0,137.42,323366.0,133.0478,133.1444,132.333,132.7387,323366.0
2023-08-09 09:30:00,137.45,137.68,136.11,136.48,30816.0,132.7677,132.9898,131.4733,131.8307,30816.0
2023-08-09 10:00:00,136.5,136.75,136.35,136.57,43669.0,131.85,132.0915,131.7051,131.9176,43669.0
2023-08-09 10:30:00,136.58,136.88,136.25,136.62,60257.0,131.9273,132.2171,131.6085,131.9659,60257.0
2023-08-09 11:00:00,136.67,136.93,136.53,136.56,26708.0,132.0142,132.2654,131.879,131.908,26708.0
2023-08-09 11:30:00,136.56,136.83,135.95,136.03,31198.0,131.908,132.1688,131.3188,131.396,31198.0
2023-08-09 12:00:00,136.02,136.35,135.95,136.22,35163.0,131.3864,131.7051,131.3188,131.5796,35163.0
2023-08-09 12:30:00,136.24,136.42,136.15,136.22,22539.0,131.5989,131.7728,131.512,131.5796,22539.0
2023-08-09 13:00:00,136.19,136.46,136.13,136.24,28009.0,131.5506,131.8114,131.4926,131.5989,28009.0
2023-08-09 13:30:00,136.23,136.5,136.08,136.45,21412.0,131.5892,131.85,131.4443,131.8017,21412.0
2023-08-09 14:00:00,136.47,136.88,136.47,136.85,39116.0,131.8211,132.2171,131.8211,132.1881,39116.0
2023-08-09 14:30:00,136.91,137.26,136.88,137.1,34520.0,132.2461,132.5841,132.2171,132.4296,34520.0
2023-08-09 15:00:00,137.1,137.15,136.76,136.79,37811.0,132.4296,132.4779,132.1012,132.1302,37811.0
2023-08-09 15:30:00,136.77,136.84,135.69,135.78,208579.0,132.1108,132.1784,131.0676,131.1546,208579.0
2023-08-10 09:30:00,136.47,137.24,136.11,137.24,57185.0,131.8211,132.5648,131.4733,132.5648,57185.0
2023-08-10 10:00:00,137.19,137.51,137.05,137.26,53286.0,132.5165,132.8256,132.3813,132.5841,53286.0
2023-08-10 10:30:00,137.24,137.24,136.32,137.06,73723.0,132.5648,132.5648,131.6762,132.391,73723.0
2023-08-10 11:00:00,137.05,137.06,136.34,136.61,85676.0,132.3813,132.391,131.6955,131.9563,85676.0
2023-08-10 11:30:00,136.67,136.74,135.86,136.16,52972.0,132.0142,132.0819,131.2318,131.5216,52972.0
2023-08-10 12:00:00,136.12,136.18,135.47,135.62,36001.0,131.483,131.5409,130.8551,131.0,36001.0
2023-08-10 12:30:00,135.65,136.02,135.46,135.47,58723.0,131.029,131.3864,130.8455,130.8551,58723.0
2023-08-10 13:00:00,135.53,135.82,135.35,135.37,42923.0,130.9131,131.1932,130.7392,130.7585,42923.0
2023-08-10 13:30:00,135.33,135.36,134.92,134.95,64450.0,130.7199,130.7489,130.3239,130.3528,64450.0
2023-08-10 14:00:00,134.9,135.56,134.9,135.5,94973.0,130.3045,130.9421,130.3045,130.8841,94973.0
2023-08-10 14:30:00,135.53,135.68,135.36,135.66,47394.0,130.9131,131.058,130.7489,131.0386,47394.0
2023-08-10 15:00:00,135.66,135.84,135.25,135.28,77883.0,131.0386,131.2125,130.6426,130.6716,77883.0
2023-08-10 15:30:00,135.28,135.32,134.98,135.0,269016.0,130.6716,130.7102,130.3818,130.4011,269016.0
2023-08-11 09:30:00,134.19,134.58,133.56,133.78,35574.0,129.6187,129.9954,129.0102,129.2227,35574.0
2023-08-11 10:00:00,133.92,134.17,133.51,133.94,65924.0,129.3579,129.5994,128.9619,129.3772,65924.0
2023-08-11 10:30:00,133.99,134.28,133.72,133.72,40954.0,129.4255,129.7057,129.1647,129.1647,40954.0
2023-08-11 11:00:00,133.7,133.76,133.29,133.41,57627.0,129.1454,129.2034,128.7494,128.8653,57627.0
2023-08-11 11:30:00,133.47,133.66,133.17,133.41,62518.0,128.9233,129.1068,128.6335,128.8653,62518.0
2023-08-11 12:00:00,133.41,133.55,133.22,133.43,40729.0,128.8653,129.0005,128.6818,128.8846,40729.0
2023-08-11 12:30:00,133.41,133.57,133.26,133.31,21388.0,128.8653,129.0198,128.7204,128.7687,21388.0
2023-08-11 13:00:00,133.32,133.49,133.15,133.32,34040.0,128.7784,128.9426,128.6142,128.7784,34040.0
2023-08-11 13:30:00,133.34,133.4,132.74,132.82,44669.0,128.7977,128.8556,128.2181,128.2954,44669.0
2023-08-11 14:00:00,132.86,133.26,132.83,133.16,38344.0,128.334,128.7204,128.3051,128.6238,38344.0
2023-08-11 14:30:00,133.19,133.32,133.05,133.26,31852.0,128.6528,128.7784,128.5176,128.7204,31852.0
2023-08-11 15:00:00,133.28,133.48,133.06,133.35,51697.0,128.7397,128.9329,128.5272,128.8073,51697.0
2023-08-11 15:30:00,133.36,133.43,133.04,133.05,253001.0,128.817,128.8846,128.5079,128.5176,253001.0
2023-08-14 09:30:00,133.19,133.19,132.33,132.7,59030.0,128.6528,128.6528,127.8221,128.1795,59030.0
2023-08-14 10:00:00,132.71,132.98,132.7,132.87,23869.0,128.1891,128.4499,128.1795,128.3437,23869.0
2023-08-14 10:30:00,132.91,133.37,132.89,133.28,34492.0,128.3823,128.8267,128.363,128.7397,34492.0
2023-08-14 11:00:00,133.31,133.44,133.16,133.32,53122.0,128.7687,128.8943,128.6238,128.7784,53122.0
2023-08-14 11:30:00,133.38,133.81,133.38,133.72,29966.0,128.8363,129.2517,128.8363,129.1647,29966.0
2023-08-14 12:00:00,133.66,133.77,133.49,133.6,22766.0,129.1068,129.213,128.9426,129.0488,22766.0
2023-08-14 12:30:00,133.6,133.76,133.43,133.75,25043.0,129.0488,129.2034,128.8846,129.1937,25043.0
2023-08-14 13:00:00,133.72,133.82,133.6,133.63,18520.0,129.1647,129.2613,129.0488,129.0778,18520.0
2023-08-14 13:30:00,133.63,133.67,133.4,133.5,37612.0,129.0778,129.1164,128.8556,128.9522,37612.0
2023-08-14 14:00:00,133.55,133.55,133.23,133.27,28965.0,129.0005,129.0005,128.6914,128.7301,28965.0
2023-08-14 14:30:00,133.23,133.48,133.07,133.45,35894.0,128.6914,128.9329,128.5369,128.9039,35894.0
2023-08-14 15:00:00,133.44,133.49,133.31,133.45,27141.0,128.8943,128.9426,128.7687,128.9039,27141.0
2023-08-14 15:30:00,133.45,133.66,133.2,133.46,262106.0,128.9039,129.1068,128.6624,128.9136,262106.0
2023-08-15 09:30:00,132.68,132.72,131.98,132.04,42989.0,128.1602,128.1988,127.484,127.542,42989.0
2023-08-15 10:00:00,131.98,132.02,131.55,131.62,26505.0,127.484,127.5226,127.0687,127.1363,26505.0
2023-08-15 10:30:00,131.58,131.64,131.29,131.37,43417.0,127.0976,127.1556,126.8175,126.8948,43417.0
2023-08-15 11:00:00,131.39,131.69,131.36,131.68,55740.0,126.9141,127.2039,126.8851,127.1942,55740.0
2023-08-15 11:30:00,131.69,131.69,131.39,131.62,57726.0,127.2039,127.2039,126.9141,127.1363,57726.0
2023-08-15 12:00:00,131.59,131.65,131.01,131.2,48364.0,127.1073,127.1652,126.5471,126.7306,48364.0
2023-08-15 12:30:00,131.23,131.23,130.89,131.0,41835.0,126.7596,126.7596,126.4311,126.5374,41835.0
2023-08-15 13:00:00,130.99,131.38,130.97,131.22,52787.0,126.5277,126.9044,126.5084,126.7499,52787.0
2023-08-15 13:30:00,131.24,131.25,131.0,131.19,41899.0,126.7692,126.7789,126.5374,126.7209,41899.0
2023-08-15 14:00:00,131.2,131.22,131.02,131.1,35056.0,126.7306,126.7499,126.5567,126.634,35056.0
2023-08-15 14:30:00,131.11,131.41,131.04,131.33,49096.0,126.6436,126.9334,126.576,126.8562,49096.0
2023-08-15 15:00:00,131.37,131.39,130.88,130.89,58485.0,126.8948,126.9141,126.4215,126.4311,58485.0
2023-08-15 15:30:00,130.87,131.02,130.44,130.47,342164.0,126.4118,126.5567,125.9965,126.0254,342164.0
2023-08-16 09:30:00,130.21,130.78,130.06,130.12,63640.0,125.7743,126.3249,125.6294,125.6874,63640.0
2023-08-16 10:00:00,130.12,130.36,129.93,130.11,41799.0,125.6874,125.9192,125.5038,125.6777,41799.0
2023-08-16 10:30:00,130.14,130.59,129.98,130.58,42666.0,125.7067,126.1414,125.5521,126.1317,42666.0
2023-08-16 11:00:00,130.56,130.95,130.35,130.95,36414.0,126.1124,126.4891,125.9095,126.4891,36414.0
2023-08-16 11:30:00,130.98,131.1,130.84,131.05,32185.0,126.5181,126.634,126.3828,126.5857,32185.0
2023-08-16 12:00:00,131.13,131.18,130.48,130.56,20320.0,126.663,126.7113,126.0351,126.1124,20320.0
2023-08-16 12:30:00,130.56,130.87,130.42,130.47,52742.0,126.1124,126.4118,125.9772,126.0254,52742.0
2023-08-16 13:00:00,130.47,130.5,130.22,130.27,54130.0,126.0254,126.0544,125.784,125.8323,54130.0
2023-08-16 13:30:00,130.24,130.5,130.16,130.47,67085.0,125.8033,126.0544,125.726,126.0254,67085.0
2023-08-16 14:00:00,130.47,130.47,129.9,130.18,204036.0,126.0254,126.0254,125.4749,125.7453,204036.0
2023-08-16 14:30:00,130.18,130.37,129.8,129.84,119046.0,125.7453,125.9289,125.3783,125.4169,119046.0
2023-08-16 15:00:00,129.83,129.83,129.18,129.27,66878.0,125.4072,125.4072,124.7794,124.8663,66878.0
2023-08-16 15:30:00,129.26,129.54,129.2,129.45,258242.0,124.8567,125.1271,124.7987,125.0402,258242.0
2023-08-17 09:30:00,129.8,130.1,129.15,129.21,42167.0,125.9569,126.248,125.3262,125.3844,42167.0
2023-08-17 10:00:00,129.29,129.69,129.26,129.6,44951.0,125.462,125.8502,125.4329,125.7628,44951.0
2023-08-17 10:30:00,129.59,129.64,129.31,129.46,39014.0,125.7531,125.8016,125.4814,125.627,39014.0
2023-08-17 11:00:00,129.43,129.51,129.2,129.45,34564.0,125.5979,125.6755,125.3747,125.6173,34564.0
2023-08-17 11:30:00,129.45,129.65,129.29,129.65,27680.0,125.6173,125.8114,125.462,125.8114,27680.0
2023-08-17 12:00:00,129.61,129.95,129.52,129.86,51788.0,125.7725,126.1025,125.6852,126.0151,51788.0
2023-08-17 12:30:00,129.87,129.93,129.62,129.89,44758.0,126.0248,126.0831,125.7822,126.0442,44758.0
2023-08-17 13:00:00,129.94,129.97,129.35,129.4,40450.0,126.0928,126.1219,125.5202,125.5688,40450.0
2023-08-17 13:30:00,129.38,129.45,129.15,129.19,39349.0,125.5493,125.6173,125.3262,125.365,39349.0
2023-08-17 14:00:00,129.18,129.18,128.72,128.84,39174.0,125.3553,125.3553,124.9089,125.0253,39174.0
2023-08-17 14:30:00,128.82,128.88,128.36,128.39,55670.0,125.0059,125.0641,124.5595,124.5887,55670.0
2023-08-17 15:00:00,128.36,128.44,128.01,128.26,70389.0,124.5595,124.6372,124.2199,124.4625,70389.0
2023-08-17 15:30:00,128.31,128.38,127.83,127.85,325390.0,124.511,124.579,124.0452,124.0646,325390.0
2023-08-18 09:30:00,126.84,128.14,126.84,127.96,70181.0,123.0845,124.3461,123.0845,124.1714,70181.0
2023-08-18 10:00:00,127.84,128.12,127.74,127.79,34962.0,124.0549,124.3267,123.9579,124.0064,34962.0
2023-08-18 10:30:00,127.75,127.98,127.61,127.93,38650.0,123.9676,124.1908,123.8318,124.1423,38650.0
2023-08-18 11:00:00,127.96,128.48,127.95,128.19,30520.0,124.1714,124.676,124.1617,124.3946,30520.0
2023-08-18 11:30:00,128.16,128.3,127.94,128.3,28551.0,124.3655,124.5013,124.152,124.5013,28551.0
2023-08-18 12:00:00,128.3,128.33,128.0,128.06,29693.0,124.5013,124.5304,124.2102,124.2684,29693.0
2023-08-18 12:30:00,128.04,128.4,128.0,128.21,25922.0,124.249,124.5984,124.2102,124.414,25922.0
2023-08-18 13:00:00,128.22,128.23,127.97,128.17,22211.0,124.4237,124.4334,124.1811,124.3752,22211.0
2023-08-18 13:30:00,128.18,128.26,128.12,128.22,57254.0,124.3849,124.4625,124.3267,124.4237,57254.0
2023-08-18 14:00:00,128.25,128.5,128.2,128.47,38330.0,124.4528,124.6954,124.4043,124.6663,38330.0
2023-08-18 14:30:00,128.49,128.56,128.12,128.16,36724.0,124.6857,124.7536,124.3267,124.3655,36724.0
2023-08-18 15:00:00,128.15,128.24,128.0,128.1,41580.0,124.3558,124.4431,124.2102,124.3072,41580.0
2023-08-18 15:30:00,128.11,128.46,127.69,127.7,316716.0,124.3169,124.6566,123.9094,123.9191,316716.0
2023-08-21 09:30:00,128.1,128.19,127.49,128.19,31497.0,124.3072,124.3946,123.7153,124.3946,31497.0
2023-08-21 10:00:00,128.06,128.31,127.77,127.8,57195.0,124.2684,124.511,123.987,124.0161,57195.0
2023-08-21 10:30:00,127.8,128.04,127.72,127.91,42716.0,124.0161,124.249,123.9385,124.1229,42716.0
2023-08-21 11:00:00,127.96,128.02,127.57,127.62,37171.0,124.1714,124.2296,123.7929,123.8415,37171.0
2023-08-21 11:30:00,127.64,127.87,127.45,127.56,22922.0,123.8609,124.0841,123.6765,123.7832,22922.0
2023-08-21 12:00:00,127.62,127.99,127.48,127.91,90976.0,123.8415,124.2005,123.7056,124.1229,90976.0
2023-08-21 12:30:00,127.96,128.57,127.93,128.57,72051.0,124.1714,124.7633,124.1423,124.7633,72051.0
2023-08-21 13:00:00,128.56,128.82,128.48,128.65,67688.0,124.7536,125.0059,124.676,124.841,67688.0
2023-08-21 13:30:00,128.66,128.99,128.61,128.67,95699.0,124.8507,125.1709,124.8021,124.8604,95699.0
2023-08-21 14:00:00,128.69,128.69,128.26,128.33,21827.0,124.8798,124.8798,124.4625,124.5304,21827.0
2023-08-21 14:30:00,128.34,128.55,128.27,128.54,68232.0,124.5401,124.7439,124.4722,124.7342,68232.0
2023-08-21 15:00:00,128.56,128.78,128.54,128.66,44110.0,124.7536,124.9671,124.7342,124.8507,44110.0
2023-08-21 15:30:00,128.67,128.86,128.26,128.35,262024.0,124.8604,125.0447,124.4625,124.5498,262024.0
2023-08-22 09:30:00,128.92,129.19,128.38,128.43,98075.0,125.103,125.365,124.579,124.6275,98075.0
2023-08-22 10:00:00,128.44,128.91,128.44,128.56,20152.0,124.6372,125.0933,124.6372,124.7536,20152.0
2023-08-22 10:30:00,128.53,128.58,128.26,128.27,17347.0,124.7245,124.773,124.4625,124.4722,17347.0
2023-08-22 11:00:00,128.28,128.42,128.11,128.34,16290.0,124.4819,124.6178,124.3169,124.5401,16290.0
2023-08-22 11:30:00,128.36,128.57,128.03,128.14,42952.0,124.5595,124.7633,124.2393,124.3461,42952.0
2023-08-22 12:00:00,128.13,128.17,127.75,127.93,17762.0,124.3364,124.3752,123.9676,124.1423,17762.0
2023-08-22 12:30:00,127.93,128.28,127.85,128.01,19909.0,124.1423,124.4819,124.0646,124.2199,19909.0
2023-08-22 13:00:00,127.99,127.99,127.67,127.9,33591.0,124.2005,124.2005,123.89,124.1132,33591.0
2023-08-22 13:30:00,127.91,127.95,127.66,127.85,24283.0,124.1229,124.1617,123.8803,124.0646,24283.0
2023-08-22 14:00:00,127.86,128.02,127.75,127.94,34319.0,124.0743,124.2296,123.9676,124.152,34319.0
2023-08-22 14:30:00,127.96,128.04,127.8,127.98,24221.0,124.1714,124.249,124.0161,124.1908,24221.0
2023-08-22 15:00:00,127.97,128.4,127.96,128.19,42951.0,124.1811,124.5984,124.1714,124.3946,42951.0
2023-08-22 15:30:00,128.19,128.19,127.7,127.78,175883.0,124.3946,124.3946,123.9191,123.9967,175883.0
2023-08-23 09:30:00,128.1,128.35,127.77,128.23,28666.0,124.3072,124.5498,123.987,124.4334,28666.0
2023-08-23 10:00:00,128.12,128.34,128.07,128.34,21106.0,124.3267,124.5401,124.2781,124.5401,21106.0
2023-08-23 10:30:00,128.27,128.53,128.17,128.51,17780.0,124.4722,124.7245,124.3752,124.7051,17780.0
2023-08-23 11:00:00,128.52,128.95,128.42,128.82,34903.0,124.7148,125.1321,124.6178,125.0059,34903.0
2023-08-23 11:30:00,128.83,129.01,128.54,128.94,28198.0,125.0156,125.1903,124.7342,125.1224,28198.0
2023-08-23 12:00:00,128.94,129.25,128.9,129.07,56994.0,125.1224,125.4232,125.0836,125.2485,56994.0
2023-08-23 12:30:00,129.08,129.15,128.88,128.97,13152.0,125.2582,125.3262,125.0641,125.1515,13152.0
2023-08-23 13:00:00,128.92,129.32,128.88,129.27,28419.0,125.103,125.4911,125.0641,125.4426,28419.0
2023-08-23 13:30:00,129.33,129.54,129.26,129.54,22625.0,125.5008,125.7046,125.4329,125.7046,22625.0
2023-08-23 14:00:00,129.51,129.52,129.0,129.11,53118.0,125.6755,125.6852,125.1806,125.2873,53118.0
2023-08-23 14:30:00,129.13,129.16,128.9,129.16,37155.0,125.3067,125.3359,125.0836,125.3359,37155.0
2023-08-23 15:00:00,129.17,129.35,129.04,129.35,38126.0,125.3456,125.5202,125.2194,125.5202,38126.0
2023-08-23 15:30:00,129.38,129.39,128.89,128.98,149915.0,125.5493,125.559,125.0739,125.1612,149915.0
2023-08-24 09:30:00,128.79,129.54,128.2,129.42,189238.0,124.9768,125.7046,124.4043,125.5882,189238.0
2023-08-24 10:00:00,129.42,129.6,128.75,128.76,40680.0,125.5882,125.7628,124.938,124.9477,40680.0
2023-08-24 10:30:00,128.72,129.1,128.53,128.89,44964.0,124.9089,125.2776,124.7245,125.0739,44964.0
2023-08-24 11:00:00,128.84,128.84,128.29,128.42,22497.0,125.0253,125.0253,124.4916,124.6178,22497.0
2023-08-24 11:30:00,128.44,128.54,128.06,128.16,27676.0,124.6372,124.7342,124.2684,124.3655,27676.0
2023-08-24 12:00:00,128.13,128.29,128.02,128.12,60646.0,124.3364,124.4916,124.2296,124.3267,60646.0
2023-08-24 12:30:00,128.16,128.33,128.1,128.13,19438.0,124.3655,124.5304,124.3072,124.3364,19438.0
2023-08-24 13:00:00,128.16,128.27,128.0,128.04,26401.0,124.3655,124.4722,124.2102,124.249,26401.0
2023-08-24 13:30:00,128.04,128.28,127.98,128.16,33535.0,124.249,124.4819,124.1908,124.3655,33535.0
2023-08-24 14:00:00,128.17,128.34,128.0,128.1,44147.0,124.3752,124.5401,124.2102,124.3072,44147.0
2023-08-24 14:30:00,128.11,128.38,128.07,128.31,69218.0,124.3169,124.579,124.2781,124.511,69218.0
2023-08-24 15:00:00,128.31,128.53,128.22,128.26,37254.0,124.511,124.7245,124.4237,124.4625,37254.0
2023-08-24 15:30:00,128.27,128.32,127.54,127.58,243721.0,124.4722,124.5207,123.7638,123.8026,243721.0
2023-08-25 09:30:00,128.27,128.74,127.96,128.28,129050.0,124.4722,124.9283,124.1714,124.4819,129050.0
2023-08-25 10:00:00,128.31,128.95,128.02,128.08,43984.0,124.511,125.1321,124.2296,124.2878,43984.0
2023-08-25 10:30:00,128.18,128.46,127.7,127.71,132682.0,124.3849,124.6566,123.9191,123.9288,132682.0
2023-08-25 11:00:00,127.72,128.58,127.59,128.56,31501.0,123.9385,124.773,123.8123,124.7536,31501.0
2023-08-25 11:30:00,128.56,129.08,128.25,128.31,89845.0,124.7536,125.2582,124.4528,124.511,89845.0
2023-08-25 12:00:00,128.28,128.94,128.25,128.93,17304.0,124.4819,125.1224,124.4528,125.1127,17304.0
2023-08-25 12:30:00,128.93,129.08,128.68,128.81,21480.0,125.1127,125.2582,124.8701,124.9962,21480.0
2023-08-25 13:00:00,128.96,129.01,128.48,128.56,17353.0,125.1418,125.1903,124.676,124.7536,17353.0
2023-08-25 13:30:00,128.57,128.77,128.4,128.77,22393.0,124.7633,124.9574,124.5984,124.9574,22393.0
2023-08-25 14:00:00,128.79,129.19,128.62,129.19,36592.0,124.9768,125.365,124.8118,125.365,36592.0
2023-08-25 14:30:00,129.18,129.34,128.8,129.16,48048.0,125.3553,125.5105,124.9865,125.3359,48048.0
2023-08-25 15:00:00,129.19,129.33,129.08,129.21,58621.0,125.365,125.5008,125.2582,125.3844,58621.0
2023-08-25 15:30:00,129.22,129.25,128.5,128.66,158192.0,125.3941,125.4232,124.6954,124.8507,158192.0
2023-08-28 09:30:00,129.54,130.62,129.38,130.41,36960.0,125.7046,126.7526,125.5493,126.5488,36960.0
2023-08-28 10:00:00,130.4,130.52,129.88,130.46,20969.0,126.5391,126.6556,126.0345,126.5974,20969.0
2023-08-28 10:30:00,130.47,130.47,130.13,130.3,36422.0,126.6071,126.6071,126.2771,126.4421,36422.0
2023-08-28 11:00:00,130.3,130.3,130.03,130.06,23955.0,126.4421,126.4421,126.1801,126.2092,23955.0
2023-08-28 11:30:00,130.06,130.22,129.79,129.97,19729.0,126.2092,126.3645,125.9472,126.1219,19729.0
2023-08-28 12:00:00,130.0,130.01,129.77,129.81,31073.0,126.151,126.1607,125.9278,125.9666,31073.0
2023-08-28 12:30:00,129.83,130.27,129.82,130.27,11006.0,125.986,126.413,125.9763,126.413,11006.0
2023-08-28 13:00:00,130.28,130.44,130.12,130.18,32698.0,126.4227,126.578,126.2674,126.3257,32698.0
2023-08-28 13:30:00,130.19,130.26,129.76,129.83,30076.0,126.3354,126.4033,125.9181,125.986,30076.0
2023-08-28 14:00:00,129.83,129.87,129.67,129.75,45888.0,125.986,126.0248,125.8308,125.9084,45888.0
2023-08-28 14:30:00,129.77,130.01,129.73,129.91,30544.0,125.9278,126.1607,125.889,126.0637,30544.0
2023-08-28 15:00:00,129.94,130.02,129.73,129.91,30445.0,126.0928,126.1704,125.889,126.0637,30445.0
2023-08-28 15:30:00,129.88,130.06,129.71,129.75,166624.0,126.0345,126.2092,125.8696,125.9084,166624.0
2023-08-29 09:30:00,129.7,130.32,129.31,129.5,27370.0,125.8599,126.4615,125.4814,125.6658,27370.0
2023-08-29 10:00:00,129.55,129.93,129.54,129.9,20082.0,125.7143,126.0831,125.7046,126.0539,20082.0
2023-08-29 10:30:00,129.98,130.19,129.72,129.72,19428.0,126.1316,126.3354,125.8793,125.8793,19428.0
2023-08-29 11:00:00,129.82,130.5,129.79,130.42,18726.0,125.9763,126.6362,125.9472,126.5586,18726.0
2023-08-29 11:30:00,130.48,130.86,130.47,130.77,18873.0,126.6168,126.9855,126.6071,126.8982,18873.0
2023-08-29 12:00:00,130.78,130.91,130.75,130.91,14511.0,126.9079,127.034,126.8788,127.034,14511.0
2023-08-29 12:30:00,130.96,130.99,130.66,130.85,12846.0,127.0826,127.1117,126.7914,126.9758,12846.0
2023-08-29 13:00:00,130.87,130.94,130.77,130.81,11548.0,126.9952,127.0632,126.8982,126.937,11548.0
2023-08-29 13:30:00,130.83,131.09,130.74,131.0,28516.0,126.9564,127.2087,126.8691,127.1214,28516.0
2023-08-29 14:00:00,130.98,131.05,130.81,130.95,19492.0,127.102,127.1699,126.937,127.0729,19492.0
2023-08-29 14:30:00,130.94,131.03,130.83,130.88,22641.0,127.0632,127.1505,126.9564,127.0049,22641.0
2023-08-29 15:00:00,130.89,130.89,130.65,130.8,20983.0,127.0146,127.0146,126.7817,126.9273,20983.0
2023-08-29 15:30:00,130.8,131.22,130.71,131.19,174179.0,126.9273,127.3349,126.84,127.3058,174179.0
2023-08-30 09:30:00,130.9,132.13,130.75,132.03,29628.0,127.0243,128.2179,126.8788,128.1209,29628.0
2023-08-30 10:00:00,132.08,132.35,131.68,131.76,36894.0,128.1694,128.4314,127.7812,127.8589,36894.0
2023-08-30 10:30:00,131.82,132.29,131.82,132.16,21136.0,127.9171,128.3732,127.9171,128.247,21136.0
2023-08-30 11:00:00,132.21,132.21,131.85,132.05,25723.0,128.2956,128.2956,127.9462,128.1403,25723.0
2023-08-30 11:30:00,132.05,132.19,131.94,132.06,25655.0,128.1403,128.2761,128.0335,128.15,25655.0
2023-08-30 12:00:00,132.04,132.15,131.71,132.11,34471.0,128.1306,128.2373,127.8104,128.1985,34471.0
2023-08-30 12:30:00,132.08,132.13,131.85,131.92,63031.0,128.1694,128.2179,127.9462,128.0141,63031.0
2023-08-30 13:00:00,131.94,131.94,131.69,131.82,26474.0,128.0335,128.0335,127.791,127.9171,26474.0
2023-08-30 13:30:00,131.82,132.04,131.66,131.79,38250.0,127.9171,128.1306,127.7618,127.888,38250.0
2023-08-30 14:00:00,131.8,131.81,131.55,131.55,29250.0,127.8977,127.9074,127.6551,127.6551,29250.0
2023-08-30 14:30:00,131.58,131.88,131.57,131.79,57944.0,127.6842,127.9753,127.6745,127.888,57944.0
2023-08-30 15:00:00,131.78,131.96,131.72,131.8,150277.0,127.8783,128.053,127.8201,127.8977,150277.0
2023-08-30 15:30:00,131.79,131.97,131.69,131.95,201277.0,127.888,128.0627,127.791,128.0433,201277.0
2023-08-31 09:30:00,132.23,133.04,132.23,132.97,27233.0,128.315,129.101,128.315,129.0331,27233.0
2023-08-31 10:00:00,133.03,133.03,132.5,132.84,22820.0,129.0913,129.0913,128.577,128.9069,22820.0
2023-08-31 10:30:00,132.81,132.81,132.49,132.66,22748.0,128.8778,128.8778,128.5673,128.7322,22748.0
2023-08-31 11:00:00,132.64,132.85,132.53,132.83,21242.0,128.7128,128.9166,128.6061,128.8972,21242.0
2023-08-31 11:30:00,132.83,133.13,132.62,132.79,76357.0,128.8972,129.1883,128.6934,128.8584,76357.0
2023-08-31 12:00:00,132.78,133.02,132.71,132.84,41426.0,128.8487,129.0816,128.7808,128.9069,41426.0
2023-08-31 12:30:00,132.84,132.84,132.36,132.58,26173.0,128.9069,128.9069,128.4411,128.6546,26173.0
2023-08-31 13:00:00,132.58,132.85,132.55,132.84,12085.0,128.6546,128.9166,128.6255,128.9069,12085.0
2023-08-31 13:30:00,132.84,132.85,132.56,132.64,24956.0,128.9069,128.9166,128.6352,128.7128,24956.0
2023-08-31 14:00:00,132.64,132.78,132.61,132.61,16362.0,128.7128,128.8487,128.6837,128.6837,16362.0
2023-08-31 14:30:00,132.59,132.69,132.24,132.25,20602.0,128.6643,128.7613,128.3247,128.3344,20602.0
2023-08-31 15:00:00,132.24,132.38,132.2,132.29,27116.0,128.3247,128.4605,128.2859,128.3732,27116.0
2023-08-31 15:30:00,132.31,132.64,132.29,132.38,147286.0,128.3926,128.7128,128.3732,128.4605,147286.0
2023-09-01 09:30:00,133.42,133.72,132.65,133.52,63638.0,129.4697,129.7608,128.7225,129.5668,63638.0
2023-09-01 10:00:00,133.48,133.72,133.25,133.47,50524.0,129.528,129.7608,129.3048,129.5182,50524.0
2023-09-01 10:30:00,133.45,133.49,133.26,133.35,23068.0,129.4988,129.5377,129.3145,129.4018,23068.0
2023-09-01 11:00:00,133.34,133.42,133.16,133.23,26856.0,129.3921,129.4697,129.2174,129.2854,26856.0
2023-09-01 11:30:00,133.23,133.25,132.95,132.98,34383.0,129.2854,129.3048,129.0136,129.0428,34383.0
2023-09-01 12:00:00,132.96,133.2,132.9,133.16,14418.0,129.0233,129.2562,128.9651,129.2174,14418.0
2023-09-01 12:30:00,133.16,133.37,133.15,133.26,19368.0,129.2174,129.4212,129.2077,129.3145,19368.0
2023-09-01 13:00:00,133.27,133.27,133.15,133.2,14753.0,129.3242,129.3242,129.2077,129.2562,14753.0
2023-09-01 13:30:00,133.2,133.38,133.13,133.26,14383.0,129.2562,129.4309,129.1883,129.3145,14383.0
2023-09-01 14:00:00,133.29,133.36,133.0,133.06,21493.0,129.3436,129.4115,129.0622,129.1204,21493.0
2023-09-01 14:30:00,133.06,133.06,132.84,132.91,24115.0,129.1204,129.1204,128.9069,128.9748,24115.0
2023-09-01 15:00:00,132.9,133.16,132.84,133.14,31845.0,128.9651,129.2174,128.9069,129.198,31845.0
2023-09-01 15:30:00,133.15,133.28,132.87,133.2,202210.0,129.2077,129.3339,128.936,129.2562,202210.0
2023-09-05 09:30:00,133.01,133.25,131.57,131.76,67965.0,129.0719,129.3048,127.6745,127.8589,67965.0
2023-09-05 10:00:00,131.8,131.99,131.48,131.78,55578.0,127.8977,128.0821,127.5872,127.8783,55578.0
2023-09-05 10:30:00,131.81,131.93,131.44,131.83,42059.0,127.9074,128.0238,127.5484,127.9268,42059.0
2023-09-05 11:00:00,131.86,132.17,131.7,131.72,18896.0,127.9559,128.2567,127.8007,127.8201,18896.0
2023-09-05 11:30:00,131.67,131.8,131.58,131.62,19168.0,127.7715,127.8977,127.6842,127.723,19168.0
2023-09-05 12:00:00,131.66,131.71,131.5,131.52,24902.0,127.7618,127.8104,127.6066,127.626,24902.0
2023-09-05 12:30:00,131.53,131.6,131.23,131.23,19735.0,127.6357,127.7036,127.3446,127.3446,19735.0
2023-09-05 13:00:00,131.22,131.3,131.02,131.05,20365.0,127.3349,127.4125,127.1408,127.1699,20365.0
2023-09-05 13:30:00,131.04,131.16,131.02,131.14,19373.0,127.1602,127.2766,127.1408,127.2572,19373.0
2023-09-05 14:00:00,131.16,131.16,130.99,131.04,31604.0,127.2766,127.2766,127.1117,127.1602,31604.0
2023-09-05 14:30:00,131.03,131.28,131.0,131.28,26391.0,127.1505,127.3931,127.1214,127.3931,26391.0
2023-09-05 15:00:00,131.27,131.27,131.07,131.15,30197.0,127.3834,127.3834,127.1893,127.2669,30197.0
2023-09-05 15:30:00,131.15,131.26,130.89,131.03,88931.0,127.2669,127.3737,127.0146,127.1505,88931.0
2023-09-06 09:30:00,130.44,131.72,130.44,131.24,25315.0,126.578,127.8201,126.578,127.3543,25315.0
2023-09-06 10:00:00,131.2,131.35,130.76,130.79,56726.0,127.3155,127.461,126.8885,126.9176,56726.0
2023-09-06 10:30:00,130.79,130.85,129.88,130.01,84116.0,126.9176,126.9758,126.0345,126.1607,84116.0
2023-09-06 11:00:00,130.02,130.03,129.75,129.89,58732.0,126.1704,126.1801,125.9084,126.0442,58732.0
2023-09-06 11:30:00,129.89,129.99,129.56,129.94,34712.0,126.0442,126.1413,125.724,126.0928,34712.0
2023-09-06 12:00:00,129.93,130.33,129.86,129.88,40411.0,126.0831,126.4712,126.0151,126.0345,40411.0
2023-09-06 12:30:00,129.86,130.0,129.78,129.8,28049.0,126.0151,126.151,125.9375,125.9569,28049.0
2023-09-06 13:00:00,129.8,130.0,129.66,129.85,26645.0,125.9569,126.151,125.8211,126.0054,26645.0
2023-09-06 13:30:00,129.86,129.95,129.62,129.78,55907.0,126.0151,126.1025,125.7822,125.9375,55907.0
2023-09-06 14:00:00,129.78,130.05,129.76,130.05,45980.0,125.9375,126.1995,125.9181,126.1995,45980.0
2023-09-06 14:30:00,130.03,130.23,129.99,130.05,35583.0,126.1801,126.3742,126.1413,126.1995,35583.0
2023-09-06 15:00:00,130.06,130.07,129.79,129.89,54112.0,126.2092,126.2189,125.9472,126.0442,54112.0
2023-09-06 15:30:00,129.91,130.18,129.83,130.01,277684.0,126.0637,126.3257,125.986,126.1607,277684.0
2023-09-07 09:30:00,128.72,128.81,127.56,127.77,36284.0,124.9089,124.9962,123.7832,123.987,36284.0
2023-09-07 10:00:00,127.7,128.03,127.51,127.57,33946.0,123.9191,124.2393,123.7347,123.7929,33946.0
2023-09-07 10:30:00,127.63,127.75,127.23,127.53,53252.0,123.8512,123.9676,123.463,123.7541,53252.0
2023-09-07 11:00:00,127.53,127.86,127.53,127.76,26049.0,123.7541,124.0743,123.7541,123.9773,26049.0
2023-09-07 11:30:00,127.78,128.03,127.57,127.64,42038.0,123.9967,124.2393,123.7929,123.8609,42038.0
2023-09-07 12:00:00,127.62,127.92,127.55,127.89,28120.0,123.8415,124.1326,123.7735,124.1035,28120.0
2023-09-07 12:30:00,127.91,128.06,127.72,127.81,21791.0,124.1229,124.2684,123.9385,124.0258,21791.0
2023-09-07 13:00:00,127.86,127.98,127.74,127.95,23950.0,124.0743,124.1908,123.9579,124.1617,23950.0
2023-09-07 13:30:00,127.97,127.99,127.8,127.86,35266.0,124.1811,124.2005,124.0161,124.0743,35266.0
2023-09-07 14:00:00,127.84,127.98,127.65,127.65,22353.0,124.0549,124.1908,123.8706,123.8706,22353.0
2023-09-07 14:30:00,127.67,127.86,127.6,127.83,27042.0,123.89,124.0743,123.822,124.0452,27042.0
2023-09-07 15:00:00,127.83,127.92,127.58,127.86,40148.0,124.0452,124.1326,123.8026,124.0743,40148.0
2023-09-07 15:30:00,127.87,128.26,127.8,128.16,257990.0,124.0841,124.4625,124.0161,124.3655,257990.0
2023-09-08 09:30:00,127.92,128.8,127.4,127.96,44901.0,124.1326,124.9865,123.628,124.1714,44901.0
2023-09-08 10:00:00,127.89,128.18,127.77,127.89,21474.0,124.1035,124.3849,123.987,124.1035,21474.0
2023-09-08 10:30:00,127.93,127.97,127.72,127.78,23764.0,124.1423,124.1811,123.9385,123.9967,23764.0
2023-09-08 11:00:00,127.69,127.93,127.5,127.61,17046.0,123.9094,124.1423,123.725,123.8318,17046.0
2023-09-08 11:30:00,127.55,127.66,127.43,127.43,16388.0,123.7735,123.8803,123.6571,123.6571,16388.0
2023-09-08 12:00:00,127.45,127.89,127.37,127.63,16242.0,123.6765,124.1035,123.5989,123.8512,16242.0
2023-09-08 12:30:00,127.54,127.72,127.48,127.66,13086.0,123.7638,123.9385,123.7056,123.8803,13086.0
2023-09-08 13:00:00,127.66,127.67,127.5,127.51,16649.0,123.8803,123.89,123.725,123.7347,16649.0
2023-09-08 13:30:00,127.57,127.66,127.5,127.64,14770.0,123.7929,123.8803,123.725,123.8609,14770.0
2023-09-08 14:00:00,127.64,127.7,127.46,127.6,79404.0,123.8609,123.9191,123.6862,123.822,79404.0
2023-09-08 14:30:00,127.59,127.71,127.4,127.53,39459.0,123.8123,123.9288,123.628,123.7541,39459.0
2023-09-08 15:00:00,127.53,127.78,127.45,127.78,45271.0,123.7541,123.9967,123.6765,123.9967,45271.0
2023-09-08 15:30:00,127.77,127.86,127.61,127.85,135522.0,123.987,124.0743,123.8318,124.0646,135522.0
2023-09-11 09:30:00,129.12,129.12,127.69,127.85,25610.0,125.297,125.297,123.9094,124.0646,25610.0
2023-09-11 10:00:00,127.75,127.75,127.19,127.43,30719.0,123.9676,123.9676,123.4242,123.6571,30719.0
2023-09-11 10:30:00,127.43,127.45,127.11,127.23,39290.0,123.6571,123.6765,123.3466,123.463,39290.0
2023-09-11 11:00:00,127.22,127.38,127.03,127.35,16776.0,123.4533,123.6086,123.2689,123.5794,16776.0
2023-09-11 11:30:00,127.32,127.36,127.15,127.3,24056.0,123.5503,123.5892,123.3854,123.5309,24056.0
2023-09-11 12:00:00,127.32,127.42,127.18,127.32,21453.0,123.5503,123.6474,123.4145,123.5503,21453.0
2023-09-11 12:30:00,127.28,127.55,127.24,127.45,9024.0,123.5115,123.7735,123.4727,123.6765,9024.0
2023-09-11 13:00:00,127.46,127.86,127.45,127.81,16409.0,123.6862,124.0743,123.6765,124.0258,16409.0
2023-09-11 13:30:00,127.81,127.93,127.79,127.9,24182.0,124.0258,124.1423,124.0064,124.1132,24182.0
2023-09-11 14:00:00,127.9,127.9,127.8,127.89,10716.0,124.1132,124.1132,124.0161,124.1035,10716.0
2023-09-11 14:30:00,127.91,127.95,127.81,127.86,18026.0,124.1229,124.1617,124.0258,124.0743,18026.0
2023-09-11 15:00:00,127.83,128.19,127.8,128.15,21102.0,124.0452,124.3946,124.0161,124.3558,21102.0
2023-09-11 15:30:00,128.16,128.4,128.01,128.39,135527.0,124.3655,124.5984,124.2199,124.5887,135527.0
2023-09-12 09:30:00,127.88,129.06,127.88,129.04,18980.0,124.0938,125.2388,124.0938,125.2194,18980.0
2023-09-12 10:00:00,129.01,129.21,128.69,128.71,13086.0,125.1903,125.3844,124.8798,124.8992,13086.0
2023-09-12 10:30:00,128.59,128.65,128.15,128.16,16002.0,124.7827,124.841,124.3558,124.3655,16002.0
2023-09-12 11:00:00,128.17,128.5,128.17,128.5,18391.0,124.3752,124.6954,124.3752,124.6954,18391.0
2023-09-12 11:30:00,128.47,128.74,128.47,128.74,7547.0,124.6663,124.9283,124.6663,124.9283,7547.0
2023-09-12 12:00:00,128.72,128.89,128.61,128.63,20549.0,124.9089,125.0739,124.8021,124.8216,20549.0
2023-09-12 12:30:00,128.55,128.63,128.39,128.4,14468.0,124.7439,124.8216,124.5887,124.5984,14468.0
2023-09-12 13:00:00,128.48,128.76,128.47,128.74,9163.0,124.676,124.9477,124.6663,124.9283,9163.0
2023-09-12 13:30:00,128.76,129.33,128.55,128.6,18912.0,124.9477,125.5008,124.7439,124.7924,18912.0
2023-09-12 14:00:00,128.59,128.6,128.4,128.57,23373.0,124.7827,124.7924,124.5984,124.7633,23373.0
2023-09-12 14:30:00,128.55,128.55,128.35,128.44,31427.0,124.7439,124.7439,124.5498,124.6372,31427.0
2023-09-12 15:00:00,128.4,128.42,128.22,128.31,41817.0,124.5984,124.6178,124.4237,124.511,41817.0
2023-09-12 15:30:00,128.33,128.49,128.17,128.47,104497.0,124.5304,124.6857,124.3752,124.6663,104497.0
2023-09-13 09:30:00,128.52,128.52,127.94,128.33,21907.0,124.7148,124.7148,124.152,124.5304,21907.0
2023-09-13 10:00:00,128.32,128.4,127.86,128.33,53865.0,124.5207,124.5984,124.0743,124.5304,53865.0
2023-09-13 10:30:00,128.38,128.68,128.28,128.43,26827.0,124.579,124.8701,124.4819,124.6275,26827.0
2023-09-13 11:00:00,128.5,128.59,128.41,128.56,7640.0,124.6954,124.7827,124.6081,124.7536,7640.0
2023-09-13 11:30:00,128.47,128.6,128.4,128.54,17089.0,124.6663,124.7924,124.5984,124.7342,17089.0
2023-09-13 12:00:00,128.51,128.78,128.46,128.72,22733.0,124.7051,124.9671,124.6566,124.9089,22733.0
2023-09-13 12:30:00,128.73,128.79,128.56,128.63,13486.0,124.9186,124.9768,124.7536,124.8216,13486.0
2023-09-13 13:00:00,128.61,128.62,128.4,128.44,10735.0,124.8021,124.8118,124.5984,124.6372,10735.0
2023-09-13 13:30:00,128.45,128.57,128.31,128.31,17296.0,124.6469,124.7633,124.511,124.511,17296.0
2023-09-13 14:00:00,128.32,128.34,127.86,127.95,24204.0,124.5207,124.5401,124.0743,124.1617,24204.0
2023-09-13 14:30:00,127.92,127.93,127.51,127.67,22121.0,124.1326,124.1423,123.7347,123.89,22121.0
2023-09-13 15:00:00,127.67,127.84,127.54,127.8,25670.0,123.89,124.0549,123.7638,124.0161,25670.0
2023-09-13 15:30:00,127.82,128.29,127.81,128.25,151922.0,124.0355,124.4916,124.0258,124.4528,151922.0
2023-09-14 09:30:00,129.09,129.83,128.53,128.66,34655.0,125.2679,125.986,124.7245,124.8507,34655.0
2023-09-14 10:00:00,128.73,128.73,127.96,128.21,54398.0,124.9186,124.9186,124.1714,124.414,54398.0
2023-09-14 10:30:00,128.23,128.87,128.19,128.87,32615.0,124.4334,125.0544,124.3946,125.0544,32615.0
2023-09-14 11:00:00,128.9,128.99,128.42,128.45,38643.0,125.0836,125.1709,124.6178,124.6469,38643.0
2023-09-14 11:30:00,128.5,128.51,128.1,128.29,23667.0,124.6954,124.7051,124.3072,124.4916,23667.0
2023-09-14 12:00:00,128.34,128.49,128.23,128.32,19905.0,124.5401,124.6857,124.4334,124.5207,19905.0
2023-09-14 12:30:00,128.35,128.61,128.28,128.51,12200.0,124.5498,124.8021,124.4819,124.7051,12200.0
2023-09-14 13:00:00,128.55,128.65,128.51,128.62,7748.0,124.7439,124.841,124.7051,124.8118,7748.0
2023-09-14 13:30:00,128.62,128.84,128.49,128.56,17689.0,124.8118,125.0253,124.6857,124.7536,17689.0
2023-09-14 14:00:00,128.52,128.62,128.4,128.56,25857.0,124.7148,124.8118,124.5984,124.7536,25857.0
2023-09-14 14:30:00,128.55,128.64,128.47,128.55,24291.0,124.7439,124.8313,124.6663,124.7439,24291.0
2023-09-14 15:00:00,128.54,128.91,128.53,128.83,31198.0,124.7342,125.0933,124.7245,125.0156,31198.0
2023-09-14 15:30:00,128.85,129.22,128.85,129.17,124781.0,125.035,125.3941,125.035,125.3456,124781.0
2023-09-15 09:30:00,128.97,129.19,128.27,129.09,196645.0,125.1515,125.365,124.4722,125.2679,196645.0
2023-09-15 10:00:00,129.15,129.22,127.96,128.0,50290.0,125.3262,125.3941,124.1714,124.2102,50290.0
2023-09-15 10:30:00,127.99,128.02,127.39,127.46,23546.0,124.2005,124.2296,123.6183,123.6862,23546.0
2023-09-15 11:00:00,127.46,127.47,126.91,127.11,37919.0,123.6862,123.6959,123.1525,123.3466,37919.0
2023-09-15 11:30:00,127.05,127.26,127.0,127.2,26550.0,123.2883,123.4921,123.2398,123.4339,26550.0
2023-09-15 12:00:00,127.2,127.23,127.0,127.02,23857.0,123.4339,123.463,123.2398,123.2592,23857.0
2023-09-15 12:30:00,127.0,127.04,126.75,126.89,25786.0,123.2398,123.2786,122.9972,123.1331,25786.0
2023-09-15 13:00:00,126.75,126.81,126.25,126.31,51016.0,122.9972,123.0554,122.512,122.5702,51016.0
2023-09-15 13:30:00,126.3,126.68,126.2,126.58,42564.0,122.5605,122.9293,122.4635,122.8322,42564.0
2023-09-15 14:00:00,126.6,126.64,126.14,126.2,50152.0,122.8517,122.8905,122.4053,122.4635,50152.0
2023-09-15 14:30:00,126.19,126.59,126.16,126.56,34064.0,122.4538,122.842,122.4247,122.8128,34064.0
2023-09-15 15:00:00,126.55,126.56,126.3,126.44,20136.0,122.8031,122.8128,122.5605,122.6964,20136.0
2023-09-15 15:30:00,126.46,126.72,126.3,126.67,111836.0,122.7158,122.9681,122.5605,122.9196,111836.0
2023-09-18 09:30:00,126.22,127.59,126.07,127.05,47784.0,122.4829,123.8123,122.3373,123.2883,47784.0
2023-09-18 10:00:00,127.01,127.26,126.68,127.06,29675.0,123.2495,123.4921,122.9293,123.298,29675.0
2023-09-18 10:30:00,127.06,127.4,127.06,127.24,21868.0,123.298,123.628,123.298,123.4727,21868.0
2023-09-18 11:00:00,127.27,127.35,126.93,127.07,38716.0,123.5018,123.5794,123.1719,123.3077,38716.0
2023-09-18 11:30:00,127.06,127.42,127.06,127.29,18304.0,123.298,123.6474,123.298,123.5212,18304.0
2023-09-18 12:00:00,127.25,127.3,127.1,127.26,16268.0,123.4824,123.5309,123.3369,123.4921,16268.0
2023-09-18 12:30:00,127.29,127.46,127.13,127.39,19417.0,123.5212,123.6862,123.366,123.6183,19417.0
2023-09-18 13:00:00,127.43,127.58,127.16,127.25,20828.0,123.6571,123.8026,123.3951,123.4824,20828.0
2023-09-18 13:30:00,127.19,127.44,127.15,127.15,15209.0,123.4242,123.6668,123.3854,123.3854,15209.0
2023-09-18 14:00:00,127.15,127.24,127.11,127.17,23458.0,123.3854,123.4727,123.3466,123.4048,23458.0
2023-09-18 14:30:00,127.15,127.15,126.92,127.04,26660.0,123.3854,123.3854,123.1622,123.2786,26660.0
2023-09-18 15:00:00,127.03,127.09,126.87,127.03,25235.0,123.2689,123.3271,123.1137,123.2689,25235.0
2023-09-18 15:30:00,127.03,127.04,126.87,126.93,139944.0,123.2689,123.2786,123.1137,123.1719,139944.0
2023-09-19 09:30:00,126.78,126.81,126.42,126.58,33754.0,123.0263,123.0554,122.677,122.8322,33754.0
2023-09-19 10:00:00,126.52,126.52,125.98,126.45,17702.0,122.774,122.774,122.25,122.7061,17702.0
2023-09-19 10:30:00,126.38,126.38,126.01,126.09,24681.0,122.6382,122.6382,122.2791,122.3568,24681.0
2023-09-19 11:00:00,126.07,126.26,126.01,126.23,23419.0,122.3373,122.5217,122.2791,122.4926,23419.0
2023-09-19 11:30:00,126.2,126.34,126.05,126.21,17713.0,122.4635,122.5994,122.3179,122.4732,17713.0
2023-09-19 12:00:00,126.17,126.17,125.92,125.96,17108.0,122.4344,122.4344,122.1918,122.2306,17108.0
2023-09-19 12:30:00,125.95,126.0,125.56,125.95,62684.0,122.2209,122.2694,121.8424,122.2209,62684.0
2023-09-19 13:00:00,125.98,126.12,125.9,126.12,13886.0,122.25,122.3859,122.1724,122.3859,13886.0
2023-09-19 13:30:00,126.12,127.03,126.12,126.57,29465.0,122.3859,123.2689,122.3859,122.8225,29465.0
2023-09-19 14:00:00,126.59,126.65,126.21,126.43,44627.0,122.842,122.9002,122.4732,122.6867,44627.0
2023-09-19 14:30:00,126.39,126.83,126.39,126.66,22492.0,122.6479,123.0748,122.6479,122.9099,22492.0
2023-09-19 15:00:00,126.65,126.86,126.52,126.8,31575.0,122.9002,123.104,122.774,123.0457,31575.0
2023-09-19 15:30:00,126.81,127.14,126.76,126.96,110857.0,123.0554,123.3757,123.0069,123.201,110857.0
2023-09-20 09:30:00,127.62,128.01,127.23,127.26,32310.0,123.8415,124.2199,123.463,123.4921,32310.0
2023-09-20 10:00:00,127.26,127.42,127.04,127.37,20971.0,123.4921,123.6474,123.2786,123.5989,20971.0
2023-09-20 10:30:00,127.36,127.38,127.07,127.07,16795.0,123.5892,123.6086,123.3077,123.3077,16795.0
2023-09-20 11:00:00,127.08,127.35,127.0,127.29,22047.0,123.3174,123.5794,123.2398,123.5212,22047.0
2023-09-20 11:30:00,127.29,127.44,127.1,127.16,27374.0,123.5212,123.6668,123.3369,123.3951,27374.0
2023-09-20 12:00:00,127.19,127.25,127.0,127.25,14927.0,123.4242,123.4824,123.2398,123.4824,14927.0
2023-09-20 12:30:00,127.29,127.33,127.22,127.31,17267.0,123.5212,123.56,123.4533,123.5406,17267.0
2023-09-20 13:00:00,127.25,127.25,126.94,126.94,25921.0,123.4824,123.4824,123.1816,123.1816,25921.0
2023-09-20 13:30:00,126.92,127.07,126.69,126.74,29417.0,123.1622,123.3077,122.939,122.9875,29417.0
2023-09-20 14:00:00,126.72,126.72,126.17,126.49,39208.0,122.9681,122.9681,122.4344,122.7449,39208.0
2023-09-20 14:30:00,126.48,126.79,126.26,126.35,54963.0,122.7352,123.036,122.5217,122.6091,54963.0
2023-09-20 15:00:00,126.25,126.41,125.6,125.83,46475.0,122.512,122.6673,121.8813,122.1045,46475.0
2023-09-20 15:30:00,125.85,125.87,125.28,125.44,269087.0,122.1239,122.1433,121.5707,121.726,269087.0
2023-09-21 09:30:00,124.27,124.77,123.26,123.27,39171.0,120.5906,121.0758,119.6105,119.6202,39171.0
2023-09-21 10:00:00,123.26,123.55,123.17,123.4,52808.0,119.6105,119.892,119.5232,119.7464,52808.0
2023-09-21 10:30:00,123.43,123.62,123.35,123.43,28903.0,119.7755,119.9599,119.6979,119.7755,28903.0
2023-09-21 11:00:00,123.44,123.5,123.27,123.42,17767.0,119.7852,119.8434,119.6202,119.7658,17767.0
2023-09-21 11:30:00,123.45,124.22,123.45,123.96,28008.0,119.7949,120.5421,119.7949,120.2898,28008.0
2023-09-21 12:00:00,123.93,123.95,123.53,123.59,13788.0,120.2607,120.2801,119.8726,119.9308,13788.0
2023-09-21 12:30:00,123.62,123.73,123.46,123.63,30223.0,119.9599,120.0666,119.8046,119.9696,30223.0
2023-09-21 13:00:00,123.59,124.33,123.52,124.28,98599.0,119.9308,120.6489,119.8628,120.6003,98599.0
2023-09-21 13:30:00,124.28,124.39,124.11,124.21,19337.0,120.6003,120.7071,120.4354,120.5324,19337.0
2023-09-21 14:00:00,124.19,124.29,124.07,124.09,29823.0,120.513,120.61,120.3966,120.416,29823.0
2023-09-21 14:30:00,124.06,124.2,123.95,124.04,29273.0,120.3869,120.5227,120.2801,120.3675,29273.0
2023-09-21 15:00:00,124.02,124.08,123.75,123.78,45149.0,120.348,120.4063,120.086,120.1151,45149.0
2023-09-21 15:30:00,123.82,123.84,123.16,123.23,233931.0,120.154,120.1734,119.5135,119.5814,233931.0
2023-09-22 09:30:00,123.59,124.1,123.21,123.4,38332.0,119.9308,120.4257,119.562,119.7464,38332.0
2023-09-22 10:00:00,123.39,123.74,123.17,123.74,63759.0,119.7367,120.0763,119.5232,120.0763,63759.0
2023-09-22 10:30:00,123.81,124.19,123.71,123.9,36305.0,120.1443,120.513,120.0472,120.2316,36305.0
2023-09-22 11:00:00,123.91,123.97,123.5,123.66,59359.0,120.2413,120.2995,119.8434,119.9987,59359.0
2023-09-22 11:30:00,123.66,123.68,123.47,123.49,30666.0,119.9987,120.0181,119.8143,119.8337,30666.0
2023-09-22 12:00:00,123.4,123.64,123.36,123.45,16256.0,119.7464,119.9793,119.7076,119.7949,16256.0
2023-09-22 12:30:00,123.5,123.67,123.48,123.56,17671.0,119.8434,120.0084,119.824,119.9017,17671.0
2023-09-22 13:00:00,123.57,123.69,123.35,123.37,27297.0,119.9114,120.0278,119.6979,119.7173,27297.0
2023-09-22 13:30:00,123.37,123.46,123.12,123.41,31688.0,119.7173,119.8046,119.4747,119.7561,31688.0
2023-09-22 14:00:00,123.45,123.47,122.97,123.04,26259.0,119.7949,119.8143,119.3291,119.3971,26259.0
2023-09-22 14:30:00,123.02,123.23,122.98,123.22,16260.0,119.3777,119.5814,119.3388,119.5717,16260.0
2023-09-22 15:00:00,123.25,123.73,123.25,123.6,27810.0,119.6008,120.0666,119.6008,119.9405,27810.0
2023-09-22 15:30:00,123.59,123.64,122.94,123.06,290874.0,119.9308,119.9793,119.3,119.4165,290874.0
2023-09-25 09:30:00,122.34,123.23,122.34,123.1,63066.0,118.7178,119.5814,118.7178,119.4553,63066.0
2023-09-25 10:00:00,123.1,123.15,122.5,122.65,40913.0,119.4553,119.5038,118.873,119.0186,40913.0
2023-09-25 10:30:00,122.63,122.65,122.13,122.18,53414.0,118.9992,119.0186,118.514,118.5625,53414.0
2023-09-25 11:00:00,122.19,123.03,122.16,122.9,110771.0,118.5722,119.3874,118.5431,119.2612,110771.0
2023-09-25 11:30:00,122.84,122.96,122.68,122.77,35725.0,119.203,119.3194,119.0477,119.1351,35725.0
2023-09-25 12:00:00,122.82,123.03,122.59,123.03,51933.0,119.1836,119.3874,118.9604,119.3874,51933.0
2023-09-25 12:30:00,123.0,123.07,122.56,122.65,29767.0,119.3582,119.4262,118.9313,119.0186,29767.0
2023-09-25 13:00:00,122.65,123.04,122.65,122.84,76403.0,119.0186,119.3971,119.0186,119.203,76403.0
2023-09-25 13:30:00,122.86,122.98,122.45,122.79,48476.0,119.2224,119.3388,118.8245,119.1545,48476.0
2023-09-25 14:00:00,122.79,122.86,122.48,122.48,49061.0,119.1545,119.2224,118.8536,118.8536,49061.0
2023-09-25 14:30:00,122.5,122.79,122.42,122.42,38776.0,118.873,119.1545,118.7954,118.7954,38776.0
2023-09-25 15:00:00,122.42,122.64,122.19,122.55,65671.0,118.7954,119.0089,118.5722,118.9216,65671.0
2023-09-25 15:30:00,122.54,123.04,122.51,123.03,202140.0,118.9119,119.3971,118.8828,119.3874,202140.0
2023-09-26 09:30:00,122.22,122.64,121.75,121.94,33766.0,118.6013,119.0089,118.1453,118.3296,33766.0
2023-09-26 10:00:00,121.94,121.96,121.13,121.38,41464.0,118.3296,118.349,117.5436,117.7862,41464.0
2023-09-26 10:30:00,121.32,121.52,121.06,121.09,34543.0,117.728,117.9221,117.4757,117.5048,34543.0
2023-09-26 11:00:00,121.17,121.26,120.68,120.71,36848.0,117.5824,117.6698,117.1069,117.136,36848.0
2023-09-26 11:30:00,120.71,120.86,120.51,120.7,36677.0,117.136,117.2816,116.942,117.1263,36677.0
2023-09-26 12:00:00,120.69,120.8,120.55,120.77,28559.0,117.1166,117.2234,116.9808,117.1943,28559.0
2023-09-26 12:30:00,120.76,120.98,120.7,120.97,33168.0,117.1846,117.3981,117.1263,117.3883,33168.0
2023-09-26 13:00:00,120.97,121.25,120.96,121.08,27183.0,117.3883,117.6601,117.3786,117.4951,27183.0
2023-09-26 13:30:00,121.06,121.17,120.78,121.08,30260.0,117.4757,117.5824,117.204,117.4951,30260.0
2023-09-26 14:00:00,121.09,121.11,120.67,120.72,36595.0,117.5048,117.5242,117.0972,117.1457,36595.0
2023-09-26 14:30:00,120.73,120.86,120.5,120.66,62395.0,117.1555,117.2816,116.9323,117.0875,62395.0
2023-09-26 15:00:00,120.69,120.75,120.46,120.51,99464.0,117.1166,117.1749,116.8934,116.942,99464.0
2023-09-26 15:30:00,120.53,120.96,120.52,120.52,227443.0,116.9614,117.3786,116.9517,116.9517,227443.0
2023-09-27 09:30:00,121.47,121.97,121.04,121.89,111800.0,117.8735,118.3587,117.4563,118.2811,111800.0
2023-09-27 10:00:00,121.88,121.88,121.2,121.4,55384.0,118.2714,118.2714,117.6115,117.8056,55384.0
2023-09-27 10:30:00,121.37,121.44,120.87,121.02,72350.0,117.7765,117.8444,117.2913,117.4369,72350.0
2023-09-27 11:00:00,121.0,121.22,120.72,120.79,31605.0,117.4175,117.6309,117.1457,117.2137,31605.0
2023-09-27 11:30:00,120.79,121.0,120.47,120.66,96334.0,117.2137,117.4175,116.9032,117.0875,96334.0
2023-09-27 12:00:00,120.62,120.62,120.11,120.14,60310.0,117.0487,117.0487,116.5538,116.5829,60310.0
2023-09-27 12:30:00,120.14,120.64,120.12,120.48,42159.0,116.5829,117.0681,116.5635,116.9129,42159.0
2023-09-27 13:00:00,120.52,120.66,119.92,119.95,33504.0,116.9517,117.0875,116.3694,116.3985,33504.0
2023-09-27 13:30:00,120.0,120.03,119.64,120.01,45616.0,116.4471,116.4762,116.0977,116.4568,45616.0
2023-09-27 14:00:00,119.98,120.32,119.96,120.32,29874.0,116.4277,116.7576,116.4083,116.7576,29874.0
2023-09-27 14:30:00,120.39,120.88,120.37,120.87,19537.0,116.8255,117.301,116.8061,117.2913,19537.0
2023-09-27 15:00:00,120.88,121.09,120.78,120.86,45491.0,117.301,117.5048,117.204,117.2816,45491.0
2023-09-27 15:30:00,120.86,120.86,120.22,120.51,181085.0,117.2816,117.2816,116.6606,116.942,181085.0
2023-09-28 09:30:00,120.87,121.81,120.35,121.7,57633.0,117.2913,118.2035,116.7867,118.0967,57633.0
2023-09-28 10:00:00,121.82,122.12,121.78,121.96,55490.0,118.2132,118.5043,118.1744,118.349,55490.0
2023-09-28 10:30:00,121.89,122.84,121.63,122.72,72122.0,118.2811,119.203,118.0288,119.0865,72122.0
2023-09-28 11:00:00,122.75,123.12,122.61,123.07,32471.0,119.1156,119.4747,118.9798,119.4262,32471.0
2023-09-28 11:30:00,123.16,123.93,123.12,123.84,49961.0,119.5135,120.2607,119.4747,120.1734,49961.0
2023-09-28 12:00:00,123.8,124.02,123.58,123.97,33969.0,120.1346,120.348,119.9211,120.2995,33969.0
2023-09-28 12:30:00,123.97,124.02,123.64,123.73,29553.0,120.2995,120.348,119.9793,120.0666,29553.0
2023-09-28 13:00:00,123.8,123.86,123.52,123.53,24377.0,120.1346,120.1928,119.8628,119.8726,24377.0
2023-09-28 13:30:00,123.53,123.53,123.28,123.34,19764.0,119.8726,119.8726,119.63,119.6882,19764.0
2023-09-28 14:00:00,123.37,123.87,123.35,123.77,24895.0,119.7173,120.2025,119.6979,120.1054,24895.0
2023-09-28 14:30:00,123.77,123.85,123.45,123.78,46340.0,120.1054,120.1831,119.7949,120.1151,46340.0
2023-09-28 15:00:00,123.84,124.44,123.77,124.3,44577.0,120.1734,120.7556,120.1054,120.6198,44577.0
2023-09-28 15:30:00,124.31,124.32,123.76,123.82,189853.0,120.6295,120.6392,120.0957,120.154,189853.0
2023-09-29 09:30:00,124.84,125.1,124.31,124.93,31623.0,121.1438,121.3961,120.6295,121.2311,31623.0
2023-09-29 10:00:00,124.85,124.85,124.07,124.13,21724.0,121.1535,121.1535,120.3966,120.4548,21724.0
2023-09-29 10:30:00,124.17,124.63,124.16,124.31,27071.0,120.4936,120.94,120.4839,120.6295,27071.0
2023-09-29 11:00:00,124.31,124.6,124.04,124.15,19281.0,120.6295,120.9109,120.3675,120.4742,19281.0
2023-09-29 11:30:00,124.17,124.28,123.78,123.94,9703.0,120.4936,120.6003,120.1151,120.2704,9703.0
2023-09-29 12:00:00,123.92,124.18,123.89,124.05,8083.0,120.251,120.5033,120.2219,120.3772,8083.0
2023-09-29 12:30:00,124.1,124.16,123.47,123.64,15979.0,120.4257,120.4839,119.8143,119.9793,15979.0
2023-09-29 13:00:00,123.6,123.61,123.21,123.41,25258.0,119.9405,119.9502,119.562,119.7561,25258.0
2023-09-29 13:30:00,123.48,123.64,123.25,123.3,23611.0,119.824,119.9793,119.6008,119.6494,23611.0
2023-09-29 14:00:00,123.34,123.51,123.08,123.26,30040.0,119.6882,119.8531,119.4359,119.6105,30040.0
2023-09-29 14:30:00,123.27,124.01,123.21,123.95,28636.0,119.6202,120.3383,119.562,120.2801,28636.0
2023-09-29 15:00:00,123.97,124.07,123.6,123.8,35650.0,120.2995,120.3966,119.9405,120.1346,35650.0
2023-09-29 15:30:00,123.74,123.99,123.33,123.59,113404.0,120.0763,120.3189,119.6785,119.9308,113404.0
2023-10-02 09:30:00,122.78,123.62,122.64,123.23,47644.0,119.1448,119.9599,119.0089,119.5814,47644.0
2023-10-02 10:00:00,123.23,123.94,123.09,123.55,57323.0,119.5814,120.2704,119.4456,119.892,57323.0
2023-10-02 10:30:00,123.52,123.54,122.74,123.06,30932.0,119.8628,119.8823,119.1059,119.4165,30932.0
2023-10-02 11:00:00,123.06,123.83,123.05,123.75,26920.0,119.4165,120.1637,119.4068,120.086,26920.0
2023-10-02 11:30:00,123.76,123.83,123.07,123.29,37187.0,120.0957,120.1637,119.4262,119.6397,37187.0
2023-10-02 12:00:00,123.25,123.33,122.79,122.84,24969.0,119.6008,119.6785,119.1545,119.203,24969.0
2023-10-02 12:30:00,122.8,122.96,122.54,122.72,13661.0,119.1642,119.3194,118.9119,119.0865,13661.0
2023-10-02 13:00:00,122.68,122.99,122.49,122.98,18871.0,119.0477,119.3485,118.8633,119.3388,18871.0
2023-10-02 13:30:00,122.99,123.18,122.84,123.1,36695.0,119.3485,119.5329,119.203,119.4553,36695.0
2023-10-02 14:00:00,123.13,123.33,122.6,122.61,27243.0,119.4844,119.6785,118.9701,118.9798,27243.0
2023-10-02 14:30:00,122.65,122.85,122.53,122.71,43246.0,119.0186,119.2127,118.9022,119.0768,43246.0
2023-10-02 15:00:00,122.68,123.04,122.44,122.82,80609.0,119.0477,119.3971,118.8148,119.1836,80609.0
2023-10-02 15:30:00,122.81,123.21,122.76,123.2,141166.0,119.1739,119.562,119.1253,119.5523,141166.0
2023-10-03 09:30:00,122.36,123.77,122.36,123.61,19955.0,118.7372,120.1054,118.7372,119.9502,19955.0
2023-10-03 10:00:00,123.49,123.49,122.49,122.56,34360.0,119.8337,119.8337,118.8633,118.9313,34360.0
2023-10-03 10:30:00,122.47,122.7,122.06,122.2,23082.0,118.8439,119.0671,118.4461,118.5819,23082.0
2023-10-03 11:00:00,122.19,122.33,122.05,122.07,20528.0,118.5722,118.7081,118.4364,118.4558,20528.0
2023-10-03 11:30:00,122.11,122.21,121.88,122.16,19275.0,118.4946,118.5916,118.2714,118.5431,19275.0
2023-10-03 12:00:00,122.18,122.5,122.17,122.46,26806.0,118.5625,118.873,118.5528,118.8342,26806.0
2023-10-03 12:30:00,122.48,122.59,122.31,122.45,13541.0,118.8536,118.9604,118.6887,118.8245,13541.0
2023-10-03 13:00:00,122.45,122.55,122.13,122.26,29691.0,118.8245,118.9216,118.514,118.6402,29691.0
2023-10-03 13:30:00,122.25,122.37,121.89,121.92,28575.0,118.6304,118.7469,118.2811,118.3102,28575.0
2023-10-03 14:00:00,121.9,121.95,121.63,121.77,22745.0,118.2908,118.3393,118.0288,118.1647,22745.0
2023-10-03 14:30:00,121.74,122.04,121.74,121.91,27311.0,118.1355,118.4267,118.1355,118.3005,27311.0
2023-10-03 15:00:00,121.88,121.94,121.66,121.88,41229.0,118.2714,118.3296,118.0579,118.2714,41229.0
2023-10-03 15:30:00,121.87,122.31,121.74,122.25,156834.0,118.2617,118.6887,118.1355,118.6304,156834.0
2023-10-04 09:30:00,122.56,123.0,122.28,122.65,17627.0,118.9313,119.3582,118.6596,119.0186,17627.0
2023-10-04 10:00:00,122.6,122.6,121.92,121.93,21431.0,118.9701,118.9701,118.3102,118.3199,21431.0
2023-10-04 10:30:00,122.0,122.41,121.78,121.84,32236.0,118.3879,118.7857,118.1744,118.2326,32236.0
2023-10-04 11:00:00,121.8,122.13,121.7,122.03,45404.0,118.1938,118.514,118.0967,118.417,45404.0
2023-10-04 11:30:00,122.05,122.7,121.88,122.67,15667.0,118.4364,119.0671,118.2714,119.038,15667.0
2023-10-04 12:00:00,122.65,122.97,122.54,122.87,22236.0,119.0186,119.3291,118.9119,119.2321,22236.0
2023-10-04 12:30:00,122.91,122.99,122.59,122.67,20408.0,119.2709,119.3485,118.9604,119.038,20408.0
2023-10-04 13:00:00,122.67,122.7,122.41,122.56,27261.0,119.038,119.0671,118.7857,118.9313,27261.0
2023-10-04 13:30:00,122.56,122.71,122.5,122.57,22722.0,118.9313,119.0768,118.873,118.941,22722.0
2023-10-04 14:00:00,122.61,122.72,122.35,122.63,34259.0,118.9798,119.0865,118.7275,118.9992,34259.0
2023-10-04 14:30:00,122.64,122.92,122.62,122.87,35263.0,119.0089,119.2806,118.9895,119.2321,35263.0
2023-10-04 15:00:00,122.88,123.37,122.88,123.25,44051.0,119.2418,119.7173,119.2418,119.6008,44051.0
2023-10-04 15:30:00,123.3,123.78,123.29,123.34,125489.0,119.6494,120.1151,119.6397,119.6882,125489.0
2023-10-05 09:30:00,123.38,123.59,122.62,122.83,31005.0,119.727,119.9308,118.9895,119.1933,31005.0
2023-10-05 10:00:00,122.76,122.76,121.96,122.04,36551.0,119.1253,119.1253,118.349,118.4267,36551.0
2023-10-05 10:30:00,122.03,122.17,121.03,121.23,23700.0,118.417,118.5528,117.4466,117.6406,23700.0
2023-10-05 11:00:00,121.2,121.2,120.69,120.72,22024.0,117.6115,117.6115,117.1166,117.1457,22024.0
2023-10-05 11:30:00,120.74,120.91,120.36,120.41,62490.0,117.1652,117.3301,116.7964,116.8449,62490.0
2023-10-05 12:00:00,120.4,120.59,120.28,120.55,93719.0,116.8352,117.0196,116.7188,116.9808,93719.0
2023-10-05 12:30:00,120.57,120.68,120.07,120.18,65241.0,117.0002,117.1069,116.515,116.6217,65241.0
2023-10-05 13:00:00,120.18,120.46,119.94,120.25,67609.0,116.6217,116.8934,116.3888,116.6897,67609.0
2023-10-05 13:30:00,120.27,120.85,120.07,120.7,70800.0,116.7091,117.2719,116.515,117.1263,70800.0
2023-10-05 14:00:00,120.71,121.15,120.71,121.12,86833.0,117.136,117.563,117.136,117.5339,86833.0
2023-10-05 14:30:00,121.12,121.31,121.08,121.22,60777.0,117.5339,117.7183,117.4951,117.6309,60777.0
2023-10-05 15:00:00,121.22,121.24,120.83,120.99,61541.0,117.6309,117.6504,117.2525,117.4078,61541.0
2023-10-05 15:30:00,121.08,121.08,120.69,120.93,274142.0,117.4951,117.4951,117.1166,117.3495,274142.0
2023-10-06 09:30:00,121.31,121.97,121.14,121.59,44585.0,117.7183,118.3587,117.5533,117.99,44585.0
2023-10-06 10:00:00,121.57,122.15,121.26,122.15,36018.0,117.9706,118.5334,117.6698,118.5334,36018.0
2023-10-06 10:30:00,122.22,122.57,122.17,122.34,46080.0,118.6013,118.941,118.5528,118.7178,46080.0
2023-10-06 11:00:00,122.35,122.99,122.27,122.87,58656.0,118.7275,119.3485,118.6499,119.2321,58656.0
2023-10-06 11:30:00,122.86,123.96,122.83,123.94,25152.0,119.2224,120.2898,119.1933,120.2704,25152.0
2023-10-06 12:00:00,123.98,124.06,123.38,123.57,30418.0,120.3092,120.3869,119.727,119.9114,30418.0
2023-10-06 12:30:00,123.57,123.65,123.37,123.47,31962.0,119.9114,119.989,119.7173,119.8143,31962.0
2023-10-06 13:00:00,123.48,123.68,123.36,123.64,40727.0,119.824,120.0181,119.7076,119.9793,40727.0
2023-10-06 13:30:00,123.71,123.9,123.51,123.76,30892.0,120.0472,120.2316,119.8531,120.0957,30892.0
2023-10-06 14:00:00,123.73,123.81,123.55,123.81,41083.0,120.0666,120.1443,119.892,120.1443,41083.0
2023-10-06 14:30:00,123.86,124.18,123.81,124.11,52581.0,120.1928,120.5033,120.1443,120.4354,52581.0
2023-10-06 15:00:00,124.1,124.36,123.93,124.3,81885.0,120.4257,120.678,120.2607,120.6198,81885.0
2023-10-06 15:30:00,124.31,124.36,123.75,123.96,272055.0,120.6295,120.678,120.086,120.2898,272055.0
2023-10-09 09:30:00,122.71,123.04,122.04,122.14,31223.0,119.0768,119.3971,118.4267,118.5237,31223.0
2023-10-09 10:00:00,122.12,122.49,121.61,122.37,31531.0,118.5043,118.8633,118.0094,118.7469,31531.0
2023-10-09 10:30:00,122.41,122.49,121.87,122.08,14475.0,118.7857,118.8633,118.2617,118.4655,14475.0
2023-10-09 11:00:00,122.02,122.21,121.65,122.14,10945.0,118.4073,118.5916,118.0482,118.5237,10945.0
2023-10-09 11:30:00,122.2,122.36,122.09,122.29,19365.0,118.5819,118.7372,118.4752,118.6693,19365.0
2023-10-09 12:00:00,122.45,122.64,122.32,122.42,9086.0,118.8245,119.0089,118.6984,118.7954,9086.0
2023-10-09 12:30:00,122.48,122.74,122.37,122.69,19426.0,118.8536,119.1059,118.7469,119.0574,19426.0
2023-10-09 13:00:00,122.74,122.76,122.45,122.63,17346.0,119.1059,119.1253,118.8245,118.9992,17346.0
2023-10-09 13:30:00,122.64,123.24,122.64,123.21,52353.0,119.0089,119.5911,119.0089,119.562,52353.0
2023-10-09 14:00:00,123.24,123.49,122.95,123.18,30454.0,119.5911,119.8337,119.3097,119.5329,30454.0
2023-10-09 14:30:00,123.2,123.33,123.05,123.13,17639.0,119.5523,119.6785,119.4068,119.4844,17639.0
2023-10-09 15:00:00,123.15,123.35,123.01,123.18,37124.0,119.5038,119.6979,119.3679,119.5329,37124.0
2023-10-09 15:30:00,123.17,123.21,122.8,123.09,87754.0,119.5232,119.562,119.1642,119.4456,87754.0
2023-10-10 09:30:00,123.5,123.94,123.27,123.81,34126.0,119.8434,120.2704,119.6202,120.1443,34126.0
2023-10-10 10:00:00,123.86,124.38,123.86,124.24,17182.0,120.1928,120.6974,120.1928,120.5615,17182.0
2023-10-10 10:30:00,124.21,124.24,124.0,124.15,15270.0,120.5324,120.5615,120.3286,120.4742,15270.0
2023-10-10 11:00:00,124.13,124.83,124.13,124.75,33744.0,120.4548,121.1341,120.4548,121.0564,33744.0
2023-10-10 11:30:00,124.73,125.23,124.71,125.23,34691.0,121.037,121.5222,121.0176,121.5222,34691.0
2023-10-10 12:00:00,125.23,125.25,124.75,124.94,30265.0,121.5222,121.5416,121.0564,121.2408,30265.0
2023-10-10 12:30:00,124.94,125.0,124.8,124.88,21956.0,121.2408,121.299,121.1049,121.1826,21956.0
2023-10-10 13:00:00,124.81,124.81,124.18,124.24,31145.0,121.1147,121.1147,120.5033,120.5615,31145.0
2023-10-10 13:30:00,124.26,124.47,124.22,124.37,13193.0,120.5809,120.7847,120.5421,120.6877,13193.0
2023-10-10 14:00:00,124.35,124.45,124.25,124.27,23313.0,120.6683,120.7653,120.5712,120.5906,23313.0
2023-10-10 14:30:00,124.3,124.49,124.12,124.18,24720.0,120.6198,120.8041,120.4451,120.5033,24720.0
2023-10-10 15:00:00,124.21,124.33,124.13,124.3,23895.0,120.5324,120.6489,120.4548,120.6198,23895.0
2023-10-10 15:30:00,124.33,124.42,124.2,124.33,124450.0,120.6489,120.7362,120.5227,120.6489,124450.0
2023-10-11 09:30:00,124.38,125.43,124.16,125.29,29916.0,120.6974,121.7163,120.4839,121.5804,29916.0
2023-10-11 10:00:00,125.21,125.26,124.84,124.94,20555.0,121.5028,121.5513,121.1438,121.2408,20555.0
2023-10-11 10:30:00,124.96,125.2,124.87,125.2,62470.0,121.2602,121.4931,121.1729,121.4931,62470.0
2023-10-11 11:00:00,125.2,125.29,124.75,124.79,49121.0,121.4931,121.5804,121.0564,121.0952,49121.0
2023-10-11 11:30:00,124.79,124.96,124.77,124.78,50545.0,121.0952,121.2602,121.0758,121.0855,50545.0
2023-10-11 12:00:00,124.8,124.83,124.38,124.46,25309.0,121.1049,121.1341,120.6974,120.775,25309.0
2023-10-11 12:30:00,124.46,124.49,124.25,124.43,17620.0,120.775,120.8041,120.5712,120.7459,17620.0
2023-10-11 13:00:00,124.38,124.59,124.32,124.5,38806.0,120.6974,120.9012,120.6392,120.8138,38806.0
2023-10-11 13:30:00,124.47,124.52,124.08,124.14,50959.0,120.7847,120.8332,120.4063,120.4645,50959.0
2023-10-11 14:00:00,124.18,124.58,124.05,124.4,119264.0,120.5033,120.8915,120.3772,120.7168,119264.0
2023-10-11 14:30:00,124.42,124.59,124.4,124.45,56453.0,120.7362,120.9012,120.7168,120.7653,56453.0
2023-10-11 15:00:00,124.48,124.69,124.35,124.64,91899.0,120.7944,120.9982,120.6683,120.9497,91899.0
2023-10-11 15:30:00,124.62,125.5,124.62,125.38,245911.0,120.9303,121.7842,120.9303,121.6678,245911.0
2023-10-12 09:30:00,125.78,125.78,124.48,124.65,34818.0,122.0559,122.0559,120.7944,120.9594,34818.0
2023-10-12 10:00:00,124.6,125.31,124.39,125.17,28589.0,120.9109,121.5998,120.7071,121.464,28589.0
2023-10-12 10:30:00,125.17,125.55,125.17,125.34,28234.0,121.464,121.8327,121.464,121.629,28234.0
2023-10-12 11:00:00,125.36,125.68,125.21,125.54,38392.0,121.6484,121.9589,121.5028,121.823,38392.0
2023-10-12 11:30:00,125.53,125.64,125.29,125.37,25232.0,121.8133,121.9201,121.5804,121.6581,25232.0
2023-10-12 12:00:00,125.38,125.82,125.21,125.7,27711.0,121.6678,122.0947,121.5028,121.9783,27711.0
2023-10-12 12:30:00,125.76,125.95,125.72,125.79,26339.0,122.0365,122.2209,121.9977,122.0656,26339.0
2023-10-12 13:00:00,125.73,125.75,124.65,124.65,19087.0,122.0074,122.0268,120.9594,120.9594,19087.0
2023-10-12 13:30:00,124.59,124.66,123.91,123.96,29263.0,120.9012,120.9691,120.2413,120.2898,29263.0
2023-10-12 14:00:00,123.94,124.0,123.57,123.98,21090.0,120.2704,120.3286,119.9114,120.3092,21090.0
2023-10-12 14:30:00,124.01,124.34,123.96,124.14,18872.0,120.3383,120.6586,120.2898,120.4645,18872.0
2023-10-12 15:00:00,124.17,124.48,124.02,124.42,41585.0,120.4936,120.7944,120.348,120.7362,41585.0
2023-10-12 15:30:00,124.45,124.71,124.36,124.58,96011.0,120.7653,121.0176,120.678,120.8915,96011.0
2023-10-13 09:30:00,124.24,124.24,122.11,122.56,81829.0,120.5615,120.5615,118.4946,118.9313,81829.0
2023-10-13 10:00:00,122.5,122.55,121.25,122.33,104640.0,118.873,118.9216,117.6601,118.7081,104640.0
2023-10-13 10:30:00,122.33,122.78,121.89,121.97,76562.0,118.7081,119.1448,118.2811,118.3587,76562.0
2023-10-13 11:00:00,122.01,122.01,121.4,121.5,24382.0,118.3976,118.3976,117.8056,117.9027,24382.0
2023-10-13 11:30:00,121.53,121.85,121.2,121.38,24911.0,117.9318,118.2423,117.6115,117.7862,24911.0
2023-10-13 12:00:00,121.35,121.97,121.31,121.89,16916.0,117.7571,118.3587,117.7183,118.2811,16916.0
2023-10-13 12:30:00,121.85,121.98,121.26,121.37,17044.0,118.2423,118.3684,117.6698,117.7765,17044.0
2023-10-13 13:00:00,121.34,121.43,120.57,120.63,29517.0,117.7474,117.8347,117.0002,117.0584,29517.0
2023-10-13 13:30:00,120.58,121.1,120.45,120.94,62666.0,117.0099,117.5145,116.8837,117.3592,62666.0
2023-10-13 14:00:00,120.98,121.11,120.79,121.05,24020.0,117.3981,117.5242,117.2137,117.466,24020.0
2023-10-13 14:30:00,121.07,121.31,120.97,121.17,40209.0,117.4854,117.7183,117.3883,117.5824,40209.0
2023-10-13 15:00:00,121.16,121.4,120.92,121.08,61145.0,117.5727,117.8056,117.3398,117.4951,61145.0
2023-10-13 15:30:00,121.06,121.48,120.78,121.48,156100.0,117.4757,117.8832,117.204,117.8832,156100.0
2023-10-16 09:30:00,123.3,123.46,122.42,123.36,48161.0,119.6494,119.8046,118.7954,119.7076,48161.0
2023-10-16 10:00:00,123.42,124.69,123.2,124.53,41540.0,119.7658,120.9982,119.5523,120.8429,41540.0
2023-10-16 10:30:00,124.58,125.01,124.44,125.01,42473.0,120.8915,121.3087,120.7556,121.3087,42473.0
2023-10-16 11:00:00,125.04,125.18,124.48,124.56,24729.0,121.3378,121.4737,120.7944,120.8721,24729.0
2023-10-16 11:30:00,124.61,124.61,124.18,124.21,21774.0,120.9206,120.9206,120.5033,120.5324,21774.0
2023-10-16 12:00:00,124.21,124.27,123.99,124.09,20434.0,120.5324,120.5906,120.3189,120.416,20434.0
2023-10-16 12:30:00,124.2,124.28,124.04,124.17,22075.0,120.5227,120.6003,120.3675,120.4936,22075.0
2023-10-16 13:00:00,124.21,124.39,123.53,124.0,24758.0,120.5324,120.7071,119.8726,120.3286,24758.0
2023-10-16 13:30:00,124.01,124.38,123.95,124.29,20555.0,120.3383,120.6974,120.2801,120.61,20555.0
2023-10-16 14:00:00,124.26,124.26,124.06,124.12,24845.0,120.5809,120.5809,120.3869,120.4451,24845.0
2023-10-16 14:30:00,124.13,124.2,123.89,124.12,25266.0,120.4548,120.5227,120.2219,120.4451,25266.0
2023-10-16 15:00:00,124.11,124.41,124.0,124.41,30852.0,120.4354,120.7265,120.3286,120.7265,30852.0
2023-10-16 15:30:00,124.4,124.51,124.2,124.27,155967.0,120.7168,120.8235,120.5227,120.5906,155967.0
2023-10-17 09:30:00,123.56,124.34,122.29,124.16,50291.0,119.9017,120.6586,118.6693,120.4839,50291.0
2023-10-17 10:00:00,124.22,125.16,123.9,124.9,47571.0,120.5421,121.4543,120.2316,121.202,47571.0
2023-10-17 10:30:00,124.85,125.2,124.53,124.56,154443.0,121.1535,121.4931,120.8429,120.8721,154443.0
2023-10-17 11:00:00,124.57,124.92,124.33,124.82,55679.0,120.8818,121.2214,120.6489,121.1244,55679.0
2023-10-17 11:30:00,124.84,125.23,124.84,125.0,60718.0,121.1438,121.5222,121.1438,121.299,60718.0
2023-10-17 12:00:00,124.97,125.24,124.91,125.23,49516.0,121.2699,121.5319,121.2117,121.5222,49516.0
2023-10-17 12:30:00,125.24,125.25,124.7,124.78,53349.0,121.5319,121.5416,121.0079,121.0855,53349.0
2023-10-17 13:00:00,124.78,124.85,124.52,124.76,105081.0,121.0855,121.1535,120.8332,121.0661,105081.0
2023-10-17 13:30:00,124.73,124.88,124.45,124.53,57545.0,121.037,121.1826,120.7653,120.8429,57545.0
2023-10-17 14:00:00,124.57,124.87,124.54,124.66,163102.0,120.8818,121.1729,120.8526,120.9691,163102.0
2023-10-17 14:30:00,124.69,125.05,124.5,124.66,74772.0,120.9982,121.3475,120.8138,120.9691,74772.0
2023-10-17 15:00:00,124.63,124.78,124.53,124.72,32491.0,120.94,121.0855,120.8429,121.0273,32491.0
2023-10-17 15:30:00,124.72,124.72,124.29,124.49,245972.0,121.0273,121.0273,120.61,120.8041,245972.0
2023-10-18 09:30:00,123.49,124.08,122.42,123.43,74624.0,119.8337,120.4063,118.7954,119.7755,74624.0
2023-10-18 10:00:00,123.34,123.79,122.75,123.38,78567.0,119.6882,120.1249,119.1156,119.727,78567.0
2023-10-18 10:30:00,123.36,123.39,122.96,123.12,49909.0,119.7076,119.7367,119.3194,119.4747,49909.0
2023-10-18 11:00:00,123.15,123.62,123.08,123.4,58074.0,119.5038,119.9599,119.4359,119.7464,58074.0
2023-10-18 11:30:00,123.39,123.57,123.0,123.01,22339.0,119.7367,119.9114,119.3582,119.3679,22339.0
2023-10-18 12:00:00,123.04,123.3,122.93,123.25,78135.0,119.3971,119.6494,119.2903,119.6008,78135.0
2023-10-18 12:30:00,123.25,123.25,122.95,123.09,27697.0,119.6008,119.6008,119.3097,119.4456,27697.0
2023-10-18 13:00:00,123.06,123.67,122.98,123.55,52883.0,119.4165,120.0084,119.3388,119.892,52883.0
2023-10-18 13:30:00,123.49,123.5,122.9,123.05,46313.0,119.8337,119.8434,119.2612,119.4068,46313.0
2023-10-18 14:00:00,123.08,123.15,122.73,122.78,42724.0,119.4359,119.5038,119.0962,119.1448,42724.0
2023-10-18 14:30:00,122.75,122.94,122.53,122.54,55556.0,119.1156,119.3,118.9022,118.9119,55556.0
2023-10-18 15:00:00,122.55,122.55,122.15,122.31,48626.0,118.9216,118.9216,118.5334,118.6887,48626.0
2023-10-18 15:30:00,122.33,122.33,121.71,122.0,255397.0,118.7081,118.7081,118.1064,118.3879,255397.0
2023-10-19 09:30:00,121.96,123.06,121.71,122.15,95287.0,118.349,119.4165,118.1064,118.5334,95287.0
2023-10-19 10:00:00,122.16,122.22,121.33,121.34,146577.0,118.5431,118.6013,117.7377,117.7474,146577.0
2023-10-19 10:30:00,121.34,121.34,120.81,120.94,83480.0,117.7474,117.7474,117.2331,117.3592,83480.0
2023-10-19 11:00:00,120.94,121.25,120.9,121.17,72551.0,117.3592,117.6601,117.3204,117.5824,72551.0
2023-10-19 11:30:00,121.17,121.27,120.93,120.97,72182.0,117.5824,117.6795,117.3495,117.3883,72182.0
2023-10-19 12:00:00,120.97,121.75,120.68,120.75,95873.0,117.3883,118.1453,117.1069,117.1749,95873.0
2023-10-19 12:30:00,120.79,121.25,120.11,121.02,49855.0,117.2137,117.6601,116.5538,117.4369,49855.0
2023-10-19 13:00:00,121.09,121.48,120.81,121.0,51815.0,117.5048,117.8832,117.2331,117.4175,51815.0
2023-10-19 13:30:00,121.08,121.08,119.95,120.1,49666.0,117.4951,117.4951,116.3985,116.5441,49666.0
2023-10-19 14:00:00,120.07,120.3,119.82,119.89,68871.0,116.515,116.7382,116.2724,116.3403,68871.0
2023-10-19 14:30:00,119.89,119.89,119.08,119.23,71456.0,116.3403,116.3403,115.5543,115.6999,71456.0
2023-10-19 15:00:00,119.17,119.34,118.95,119.06,116613.0,115.6416,115.8066,115.4282,115.5349,116613.0
2023-10-19 15:30:00,119.05,119.45,118.98,119.34,255483.0,115.5252,115.9134,115.4573,115.8066,255483.0
2023-10-20 09:30:00,119.55,119.63,118.59,118.68,136284.0,116.0104,116.088,115.0788,115.1661,136284.0
2023-10-20 10:00:00,118.62,118.99,118.2,118.56,65767.0,115.1079,115.467,114.7004,115.0497,65767.0
2023-10-20 10:30:00,118.55,118.55,117.73,117.81,76828.0,115.04,115.04,114.2443,114.3219,76828.0
2023-10-20 11:00:00,117.79,118.09,117.59,117.83,55935.0,114.3025,114.5936,114.1084,114.3413,55935.0
2023-10-20 11:30:00,117.78,118.41,117.67,118.18,68130.0,114.2928,114.9041,114.1861,114.681,68130.0
2023-10-20 12:00:00,118.18,118.42,117.8,118.31,48307.0,114.681,114.9138,114.3122,114.8071,48307.0
2023-10-20 12:30:00,118.3,118.68,118.2,118.67,70250.0,114.7974,115.1661,114.7004,115.1564,70250.0
2023-10-20 13:00:00,118.67,118.76,118.26,118.66,48690.0,115.1564,115.2438,114.7586,115.1467,48690.0
2023-10-20 13:30:00,118.67,118.72,118.32,118.59,74466.0,115.1564,115.205,114.8168,115.0788,74466.0
2023-10-20 14:00:00,118.59,118.6,118.22,118.37,61152.0,115.0788,115.0885,114.7198,114.8653,61152.0
2023-10-20 14:30:00,118.34,118.54,118.02,118.07,85524.0,114.8362,115.0303,114.5257,114.5742,85524.0
2023-10-20 15:00:00,118.07,118.09,117.85,118.02,105914.0,114.5742,114.5936,114.3607,114.5257,105914.0
2023-10-20 15:30:00,118.03,118.07,117.48,117.6,279728.0,114.5354,114.5742,114.0017,114.1181,279728.0
2023-10-23 09:30:00,117.04,117.4,116.28,117.01,82120.0,113.5747,113.924,112.8372,113.5456,82120.0
2023-10-23 10:00:00,117.04,117.69,116.93,117.63,94419.0,113.5747,114.2055,113.468,114.1472,94419.0
2023-10-23 10:30:00,117.63,117.75,117.12,117.52,46954.0,114.1472,114.2637,113.6523,114.0405,46954.0
2023-10-23 11:00:00,117.54,117.81,117.37,117.69,44344.0,114.0599,114.3219,113.8949,114.2055,44344.0
2023-10-23 11:30:00,117.7,117.85,117.53,117.75,56079.0,114.2152,114.3607,114.0502,114.2637,56079.0
2023-10-23 12:00:00,117.75,117.79,117.51,117.73,36398.0,114.2637,114.3025,114.0308,114.2443,36398.0
2023-10-23 12:30:00,117.74,117.91,117.55,117.91,73521.0,114.254,114.4189,114.0696,114.4189,73521.0
2023-10-23 13:00:00,117.91,117.91,117.27,117.33,78044.0,114.4189,114.4189,113.7979,113.8561,78044.0
2023-10-23 13:30:00,117.31,117.55,117.09,117.13,65897.0,113.8367,114.0696,113.6232,113.662,65897.0
2023-10-23 14:00:00,117.06,117.06,116.76,116.96,60359.0,113.5941,113.5941,113.303,113.4971,60359.0
2023-10-23 14:30:00,116.96,117.13,116.86,116.97,70514.0,113.4971,113.662,113.4,113.5068,70514.0
2023-10-23 15:00:00,116.97,117.01,116.43,116.56,82139.0,113.5068,113.5456,112.9828,113.1089,82139.0
2023-10-23 15:30:00,116.55,116.6,116.04,116.05,420601.0,113.0992,113.1477,112.6043,112.614,420601.0
2023-10-24 09:30:00,117.22,117.22,116.4,117.1,43424.0,113.7494,113.7494,112.9537,113.6329,43424.0
2023-10-24 10:00:00,117.1,117.55,116.8,117.47,53714.0,113.6329,114.0696,113.3418,113.992,53714.0
2023-10-24 10:30:00,117.44,117.54,117.17,117.44,25189.0,113.9629,114.0599,113.7009,113.9629,25189.0
2023-10-24 11:00:00,117.48,117.52,116.9,116.92,34336.0,114.0017,114.0405,113.4389,113.4583,34336.0
2023-10-24 11:30:00,116.9,116.96,116.52,116.58,36996.0,113.4389,113.4971,113.0701,113.1283,36996.0
2023-10-24 12:00:00,116.71,116.78,116.47,116.49,35004.0,113.2545,113.3224,113.0216,113.041,35004.0
2023-10-24 12:30:00,116.46,116.62,116.3,116.42,28768.0,113.0119,113.1671,112.8566,112.9731,28768.0
2023-10-24 13:00:00,116.4,116.95,116.4,116.9,32709.0,112.9537,113.4874,112.9537,113.4389,32709.0
2023-10-24 13:30:00,116.95,117.09,116.82,116.93,30105.0,113.4874,113.6232,113.3612,113.468,30105.0
2023-10-24 14:00:00,116.96,117.28,116.92,117.24,36377.0,113.4971,113.8076,113.4583,113.7688,36377.0
2023-10-24 14:30:00,117.24,117.56,117.24,117.48,37494.0,113.7688,114.0793,113.7688,114.0017,37494.0
2023-10-24 15:00:00,117.47,118.07,117.46,118.03,72652.0,113.992,114.5742,113.9823,114.5354,72652.0
2023-10-24 15:30:00,118.04,118.23,117.75,118.13,263323.0,114.5451,114.7295,114.2637,114.6324,263323.0
2023-10-25 09:30:00,117.0,117.0,115.96,116.46,106171.0,113.5359,113.5359,112.5267,113.0119,106171.0
2023-10-25 10:00:00,116.42,116.68,116.23,116.58,95898.0,112.9731,113.2254,112.7887,113.1283,95898.0
2023-10-25 10:30:00,116.71,117.34,116.43,117.02,51752.0,113.2545,113.8658,112.9828,113.5553,51752.0
2023-10-25 11:00:00,116.99,117.54,116.99,117.42,103530.0,113.5262,114.0599,113.5262,113.9435,103530.0
2023-10-25 11:30:00,117.38,117.39,116.54,116.61,45232.0,113.9046,113.9143,113.0895,113.1574,45232.0
2023-10-25 12:00:00,116.62,116.62,115.89,116.17,69019.0,113.1671,113.1671,112.4588,112.7305,69019.0
2023-10-25 12:30:00,116.18,116.38,115.89,115.97,61204.0,112.7402,112.9342,112.4588,112.5364,61204.0
2023-10-25 13:00:00,115.97,116.03,115.62,115.8,32398.0,112.5364,112.5946,112.1967,112.3714,32398.0
2023-10-25 13:30:00,115.73,115.91,115.5,115.76,39486.0,112.3035,112.4782,112.0803,112.3326,39486.0
2023-10-25 14:00:00,115.76,116.12,115.67,116.05,63561.0,112.3326,112.6819,112.2453,112.614,63561.0
2023-10-25 14:30:00,116.06,116.26,115.96,116.2,78585.0,112.6237,112.8178,112.5267,112.7596,78585.0
2023-10-25 15:00:00,116.21,116.37,116.14,116.2,117843.0,112.7693,112.9245,112.7014,112.7596,117843.0
2023-10-25 15:30:00,116.2,116.54,116.18,116.49,242294.0,112.7596,113.0895,112.7402,113.041,242294.0
2023-10-26 09:30:00,117.59,118.0,117.39,117.79,113364.0,114.1084,114.5063,113.9143,114.3025,113364.0
2023-10-26 10:00:00,117.7,118.55,117.33,118.49,58550.0,114.2152,115.04,113.8561,114.9818,58550.0
2023-10-26 10:30:00,118.44,118.94,118.01,118.8,46309.0,114.9333,115.4185,114.516,115.2826,46309.0
2023-10-26 11:00:00,118.86,118.93,118.38,118.54,30456.0,115.3408,115.4087,114.875,115.0303,30456.0
2023-10-26 11:30:00,118.53,118.61,117.95,118.06,30294.0,115.0206,115.0982,114.4578,114.5645,30294.0
2023-10-26 12:00:00,118.05,118.15,117.66,117.93,51321.0,114.5548,114.6518,114.1763,114.4384,51321.0
2023-10-26 12:30:00,117.91,118.01,117.61,117.71,21092.0,114.4189,114.516,114.1278,114.2249,21092.0
2023-10-26 13:00:00,117.69,117.99,117.53,117.61,22399.0,114.2055,114.4966,114.0502,114.1278,22399.0
2023-10-26 13:30:00,117.56,118.0,117.48,117.9,25513.0,114.0793,114.5063,114.0017,114.4092,25513.0
2023-10-26 14:00:00,117.92,118.0,117.68,117.92,29175.0,114.4287,114.5063,114.1958,114.4287,29175.0
2023-10-26 14:30:00,117.87,118.32,117.79,118.27,27576.0,114.3801,114.8168,114.3025,114.7683,27576.0
2023-10-26 15:00:00,118.33,118.42,117.67,117.71,51989.0,114.8265,114.9138,114.1861,114.2249,51989.0
2023-10-26 15:30:00,117.68,117.69,117.11,117.54,251297.0,114.1958,114.2055,113.6426,114.0599,251297.0
2023-10-27 09:30:00,117.13,117.34,116.31,116.43,51002.0,113.662,113.8658,112.8663,112.9828,51002.0
2023-10-27 10:00:00,116.42,117.09,116.22,116.87,38666.0,112.9731,113.6232,112.779,113.4097,38666.0
2023-10-27 10:30:00,116.87,116.92,116.49,116.87,35310.0,113.4097,113.4583,113.041,113.4097,35310.0
2023-10-27 11:00:00,116.91,117.24,116.83,117.12,66346.0,113.4486,113.7688,113.3709,113.6523,66346.0
2023-10-27 11:30:00,117.15,117.19,116.62,116.79,28863.0,113.6814,113.7203,113.1671,113.3321,28863.0
2023-10-27 12:00:00,116.79,116.81,116.38,116.47,30446.0,113.3321,113.3515,112.9342,113.0216,30446.0
2023-10-27 12:30:00,116.47,116.5,116.13,116.15,34873.0,113.0216,113.0507,112.6916,112.7111,34873.0
2023-10-27 13:00:00,116.17,116.21,115.56,115.65,44058.0,112.7305,112.7693,112.1385,112.2259,44058.0
2023-10-27 13:30:00,115.65,115.68,115.36,115.48,44732.0,112.2259,112.255,111.9444,112.0609,44732.0
2023-10-27 14:00:00,115.44,115.75,115.29,115.37,46419.0,112.0221,112.3229,111.8765,111.9542,46419.0
2023-10-27 14:30:00,115.34,115.64,115.13,115.21,47460.0,111.925,112.2162,111.7213,111.7989,47460.0
2023-10-27 15:00:00,115.21,115.45,115.09,115.42,68669.0,111.7989,112.0318,111.6824,112.0027,68669.0
2023-10-27 15:30:00,115.43,115.58,114.99,115.49,228277.0,112.0124,112.1579,111.5854,112.0706,228277.0
2023-10-30 09:30:00,116.16,116.43,115.59,115.71,45907.0,112.7208,112.9828,112.1676,112.2841,45907.0
2023-10-30 10:00:00,115.76,115.86,115.38,115.43,96128.0,112.3326,112.4296,111.9639,112.0124,96128.0
2023-10-30 10:30:00,115.37,115.62,115.16,115.54,68284.0,111.9542,112.1967,111.7504,112.1191,68284.0
2023-10-30 11:00:00,115.59,116.03,115.55,115.96,65943.0,112.1676,112.5946,112.1288,112.5267,65943.0
2023-10-30 11:30:00,115.96,116.04,115.62,115.95,51259.0,112.5267,112.6043,112.1967,112.517,51259.0
2023-10-30 12:00:00,115.93,116.14,115.71,115.76,53018.0,112.4976,112.7014,112.2841,112.3326,53018.0
2023-10-30 12:30:00,115.74,115.87,115.63,115.69,41604.0,112.3132,112.4393,112.2065,112.2647,41604.0
2023-10-30 13:00:00,115.7,116.22,115.65,116.18,47322.0,112.2744,112.779,112.2259,112.7402,47322.0
2023-10-30 13:30:00,116.14,116.48,116.04,116.47,58282.0,112.7014,113.0313,112.6043,113.0216,58282.0
2023-10-30 14:00:00,116.47,116.74,116.33,116.68,44917.0,113.0216,113.2836,112.8857,113.2254,44917.0
2023-10-30 14:30:00,116.72,116.93,116.5,116.84,78874.0,113.2642,113.468,113.0507,113.3806,78874.0
2023-10-30 15:00:00,116.84,116.99,116.74,116.84,60097.0,113.3806,113.5262,113.2836,113.3806,60097.0
2023-10-30 15:30:00,116.84,116.85,116.2,116.35,215416.0,113.3806,113.3903,112.7596,112.9051,215416.0
2023-10-31 09:30:00,116.1,117.28,116.01,116.42,43222.0,112.6625,113.8076,112.5752,112.9731,43222.0
2023-10-31 10:00:00,116.35,116.98,116.21,116.7,83039.0,112.9051,113.5165,112.7693,113.2448,83039.0
2023-10-31 10:30:00,116.7,117.35,116.55,117.32,75788.0,113.2448,113.8755,113.0992,113.8464,75788.0
2023-10-31 11:00:00,117.32,117.37,116.96,117.03,34779.0,113.8464,113.8949,113.4971,113.565,34779.0
2023-10-31 11:30:00,117.02,117.34,117.0,117.21,40245.0,113.5553,113.8658,113.5359,113.7397,40245.0
2023-10-31 12:00:00,117.2,117.36,116.64,116.88,45246.0,113.73,113.8852,113.1865,113.4194,45246.0
2023-10-31 12:30:00,116.86,117.12,116.71,117.06,33365.0,113.4,113.6523,113.2545,113.5941,33365.0
2023-10-31 13:00:00,117.08,117.31,117.0,117.22,28008.0,113.6135,113.8367,113.5359,113.7494,28008.0
2023-10-31 13:30:00,117.23,117.48,117.2,117.45,47719.0,113.7591,114.0017,113.73,113.9726,47719.0
2023-10-31 14:00:00,117.46,117.51,117.02,117.04,33600.0,113.9823,114.0308,113.5553,113.5747,33600.0
2023-10-31 14:30:00,117.05,117.55,117.05,117.51,62365.0,113.5844,114.0696,113.5844,114.0308,62365.0
2023-10-31 15:00:00,117.52,117.82,117.51,117.71,98926.0,114.0405,114.3316,114.0308,114.2249,98926.0
2023-10-31 15:30:00,117.71,117.91,117.53,117.78,350950.0,114.2249,114.4189,114.0502,114.2928,350950.0
2023-11-01 09:30:00,119.79,122.68,119.1,120.04,151902.0,116.2433,119.0477,115.5737,116.4859,151902.0
2023-11-01 10:00:00,120.25,120.78,119.22,119.91,100249.0,116.6897,117.204,115.6902,116.3597,100249.0
2023-11-01 10:30:00,120.05,120.58,119.87,119.94,40309.0,116.4956,117.0099,116.3209,116.3888,40309.0
2023-11-01 11:00:00,119.93,120.38,119.89,120.36,31767.0,116.3791,116.8158,116.3403,116.7964,31767.0
2023-11-01 11:30:00,120.3,121.06,120.29,120.82,51489.0,116.7382,117.4757,116.7285,117.2428,51489.0
2023-11-01 12:00:00,120.81,121.01,120.68,120.73,53785.0,117.2331,117.4272,117.1069,117.1555,53785.0
2023-11-01 12:30:00,120.73,120.8,120.13,120.3,33603.0,117.1555,117.2234,116.5732,116.7382,33603.0
2023-11-01 13:00:00,120.32,120.58,120.13,120.32,21575.0,116.7576,117.0099,116.5732,116.7576,21575.0
2023-11-01 13:30:00,120.31,120.44,120.14,120.42,35193.0,116.7479,116.874,116.5829,116.8546,35193.0
2023-11-01 14:00:00,120.45,120.63,120.17,120.58,36535.0,116.8837,117.0584,116.612,117.0099,36535.0
2023-11-01 14:30:00,120.6,121.46,120.29,121.4,53153.0,117.0293,117.8638,116.7285,117.8056,53153.0
2023-11-01 15:00:00,121.39,122.41,121.25,122.24,108484.0,117.7959,118.7857,117.6601,118.6207,108484.0
2023-11-01 15:30:00,122.27,122.92,122.17,122.92,380159.0,118.6499,119.2806,118.5528,119.2806,380159.0
2023-11-02 09:30:00,123.49,124.08,123.15,123.26,70779.0,119.8337,120.4063,119.5038,119.6105,70779.0
2023-11-02 10:00:00,123.26,123.47,122.38,122.93,78234.0,119.6105,119.8143,118.7566,119.2903,78234.0
2023-11-02 10:30:00,122.96,123.46,122.95,123.39,96393.0,119.3194,119.8046,119.3097,119.7367,96393.0
2023-11-02 11:00:00,123.39,123.46,123.04,123.15,47367.0,119.7367,119.8046,119.3971,119.5038,47367.0
2023-11-02 11:30:00,123.06,123.33,122.75,122.83,42828.0,119.4165,119.6785,119.1156,119.1933,42828.0
2023-11-02 12:00:00,122.8,122.85,122.3,122.49,57217.0,119.1642,119.2127,118.679,118.8633,57217.0
2023-11-02 12:30:00,122.52,122.94,122.43,122.81,42800.0,118.8925,119.3,118.8051,119.1739,42800.0
2023-11-02 13:00:00,122.82,123.13,122.74,123.07,32451.0,119.1836,119.4844,119.1059,119.4262,32451.0
2023-11-02 13:30:00,123.1,123.29,123.0,123.21,48813.0,119.4553,119.6397,119.3582,119.562,48813.0
2023-11-02 14:00:00,123.21,123.4,123.09,123.4,44645.0,119.562,119.7464,119.4456,119.7464,44645.0
2023-11-02 14:30:00,123.35,123.65,123.25,123.59,58052.0,119.6979,119.989,119.6008,119.9308,58052.0
2023-11-02 15:00:00,123.58,123.72,123.54,123.64,51318.0,119.9211,120.0569,119.8823,119.9793,51318.0
2023-11-02 15:30:00,123.67,124.07,123.54,124.01,244131.0,120.0084,120.3966,119.8823,120.3383,244131.0
2023-11-03 09:30:00,125.31,127.17,125.05,127.0,35543.0,121.5998,123.4048,121.3475,123.2398,35543.0
2023-11-03 10:00:00,127.0,127.09,126.29,126.3,103094.0,123.2398,123.3271,122.5508,122.5605,103094.0
2023-11-03 10:30:00,126.33,126.36,125.89,126.26,67955.0,122.5896,122.6188,122.1627,122.5217,67955.0
2023-11-03 11:00:00,126.27,126.34,126.0,126.0,50126.0,122.5314,122.5994,122.2694,122.2694,50126.0
2023-11-03 11:30:00,126.02,126.33,126.0,126.22,42015.0,122.2888,122.5896,122.2694,122.4829,42015.0
2023-11-03 12:00:00,126.2,126.25,125.91,126.01,35147.0,122.4635,122.512,122.1821,122.2791,35147.0
2023-11-03 12:30:00,126.01,126.05,125.81,125.96,30199.0,122.2791,122.3179,122.085,122.2306,30199.0
2023-11-03 13:00:00,125.93,125.95,125.63,125.78,29778.0,122.2015,122.2209,121.9104,122.0559,29778.0
2023-11-03 13:30:00,125.8,126.0,125.8,125.95,26177.0,122.0753,122.2694,122.0753,122.2209,26177.0
2023-11-03 14:00:00,125.95,125.95,125.66,125.78,35046.0,122.2209,122.2209,121.9395,122.0559,35046.0
2023-11-03 14:30:00,125.78,126.27,125.76,126.24,41471.0,122.0559,122.5314,122.0365,122.5023,41471.0
2023-11-03 15:00:00,126.26,126.51,126.2,126.21,40815.0,122.5217,122.7643,122.4635,122.4732,40815.0
2023-11-03 15:30:00,126.21,126.21,125.74,125.74,123192.0,122.4732,122.4732,122.0171,122.0171,123192.0
2023-11-06 09:30:00,125.88,125.88,125.43,125.48,64061.0,122.153,122.153,121.7163,121.7648,64061.0
2023-11-06 10:00:00,125.51,125.91,125.32,125.46,60089.0,121.7939,122.1821,121.6096,121.7454,60089.0
2023-11-06 10:30:00,125.45,125.72,125.2,125.7,39837.0,121.7357,121.9977,121.4931,121.9783,39837.0
2023-11-06 11:00:00,125.68,125.89,125.54,125.54,60554.0,121.9589,122.1627,121.823,121.823,60554.0
2023-11-06 11:30:00,125.58,125.81,125.26,125.78,41563.0,121.8619,122.085,121.5513,122.0559,41563.0
2023-11-06 12:00:00,125.8,125.95,125.67,125.76,32514.0,122.0753,122.2209,121.9492,122.0365,32514.0
2023-11-06 12:30:00,125.77,126.04,125.72,125.93,33696.0,122.0462,122.3082,121.9977,122.2015,33696.0
2023-11-06 13:00:00,125.91,125.92,125.41,125.65,29213.0,122.1821,122.1918,121.6969,121.9298,29213.0
2023-11-06 13:30:00,125.63,125.75,125.54,125.7,25559.0,121.9104,122.0268,121.823,121.9783,25559.0
2023-11-06 14:00:00,125.73,125.79,125.45,125.58,41805.0,122.0074,122.0656,121.7357,121.8619,41805.0
2023-11-06 14:30:00,125.58,125.83,125.55,125.76,26954.0,121.8619,122.1045,121.8327,122.0365,26954.0
2023-11-06 15:00:00,125.72,125.8,125.61,125.64,33178.0,121.9977,122.0753,121.891,121.9201,33178.0
2023-11-06 15:30:00,125.63,125.96,125.56,125.93,138780.0,121.9104,122.2306,121.8424,122.2015,138780.0
2023-11-07 09:30:00,125.21,125.8,125.0,125.59,86974.0,121.5028,122.0753,121.299,121.8716,86974.0
2023-11-07 10:00:00,125.56,125.81,125.22,125.37,59260.0,121.8424,122.085,121.5125,121.6581,59260.0
2023-11-07 10:30:00,125.33,125.8,125.29,125.69,54486.0,121.6193,122.0753,121.5804,121.9686,54486.0
2023-11-07 11:00:00,125.7,125.7,125.33,125.38,25452.0,121.9783,121.9783,121.6193,121.6678,25452.0
2023-11-07 11:30:00,125.4,125.64,125.22,125.28,69470.0,121.6872,121.9201,121.5125,121.5707,69470.0
2023-11-07 12:00:00,125.31,125.36,124.9,125.21,142583.0,121.5998,121.6484,121.202,121.5028,142583.0
2023-11-07 12:30:00,125.22,125.48,125.03,125.48,28683.0,121.5125,121.7648,121.3281,121.7648,28683.0
2023-11-07 13:00:00,125.47,125.62,125.28,125.3,28036.0,121.7551,121.9007,121.5707,121.5901,28036.0
2023-11-07 13:30:00,125.3,125.3,125.04,125.04,22690.0,121.5901,121.5901,121.3378,121.3378,22690.0
2023-11-07 14:00:00,125.0,125.39,125.0,125.15,59011.0,121.299,121.6775,121.299,121.4446,59011.0
2023-11-07 14:30:00,125.15,125.19,125.01,125.08,21606.0,121.4446,121.4834,121.3087,121.3767,21606.0
2023-11-07 15:00:00,125.11,125.24,125.0,125.12,77582.0,121.4058,121.5319,121.299,121.4155,77582.0
2023-11-07 15:30:00,125.14,125.25,124.87,125.03,148204.0,121.4349,121.5416,121.1729,121.3281,148204.0
2023-11-08 09:30:00,125.2,125.92,124.28,125.36,40741.0,121.4931,122.1918,120.6003,121.6484,40741.0
2023-11-08 10:00:00,125.36,125.41,124.88,125.15,40808.0,121.6484,121.6969,121.1826,121.4446,40808.0
2023-11-08 10:30:00,125.12,125.13,124.75,124.78,64739.0,121.4155,121.4252,121.0564,121.0855,64739.0
2023-11-08 11:00:00,124.79,124.96,124.65,124.77,32053.0,121.0952,121.2602,120.9594,121.0758,32053.0
2023-11-08 11:30:00,124.78,125.01,124.67,124.72,31253.0,121.0855,121.3087,120.9788,121.0273,31253.0
2023-11-08 12:00:00,124.72,124.72,124.25,124.46,26746.0,121.0273,121.0273,120.5712,120.775,26746.0
2023-11-08 12:30:00,124.43,124.63,124.37,124.63,32088.0,120.7459,120.94,120.6877,120.94,32088.0
2023-11-08 13:00:00,124.66,125.01,124.63,124.86,27069.0,120.9691,121.3087,120.94,121.1632,27069.0
2023-11-08 13:30:00,124.86,125.01,124.84,124.97,34344.0,121.1632,121.3087,121.1438,121.2699,34344.0
2023-11-08 14:00:00,124.95,125.08,124.83,124.96,33933.0,121.2505,121.3767,121.1341,121.2602,33933.0
2023-11-08 14:30:00,124.98,125.02,124.8,124.81,28454.0,121.2796,121.3184,121.1049,121.1147,28454.0
2023-11-08 15:00:00,124.81,124.93,124.72,124.88,28241.0,121.1147,121.2311,121.0273,121.1826,28241.0
2023-11-08 15:30:00,124.87,125.27,124.69,125.0,216581.0,121.1729,121.561,120.9982,121.299,216581.0
2023-11-09 09:30:00,125.75,125.84,125.06,125.49,65490.0,122.0268,122.1142,121.3573,121.7745,65490.0
2023-11-09 10:00:00,125.57,125.66,125.22,125.26,78411.0,121.8522,121.9395,121.5125,121.5513,78411.0
2023-11-09 10:30:00,125.29,125.4,124.91,125.39,60035.0,121.5804,121.6872,121.2117,121.6775,60035.0
2023-11-09 11:00:00,125.39,125.71,125.32,125.51,42488.0,121.6775,121.988,121.6096,121.7939,42488.0
2023-11-09 11:30:00,125.49,125.58,125.37,125.51,45949.0,121.7745,121.8619,121.6581,121.7939,45949.0
2023-11-09 12:00:00,125.54,125.67,125.39,125.63,72653.0,121.823,121.9492,121.6775,121.9104,72653.0
2023-11-09 12:30:00,125.65,126.11,125.6,126.08,71777.0,121.9298,122.3762,121.8813,122.3471,71777.0
2023-11-09 13:00:00,126.11,126.11,125.49,125.78,45677.0,122.3762,122.3762,121.7745,122.0559,45677.0
2023-11-09 13:30:00,125.74,125.74,124.93,124.98,26353.0,122.0171,122.0171,121.2311,121.2796,26353.0
2023-11-09 14:00:00,124.92,124.92,124.51,124.72,30284.0,121.2214,121.2214,120.8235,121.0273,30284.0
2023-11-09 14:30:00,124.73,124.83,124.39,124.47,41833.0,121.037,121.1341,120.7071,120.7847,41833.0
2023-11-09 15:00:00,124.45,124.52,124.26,124.26,29493.0,120.7653,120.8332,120.5809,120.5809,29493.0
2023-11-09 15:30:00,124.24,124.36,124.04,124.09,152582.0,120.5615,120.678,120.3675,120.416,152582.0
2023-11-10 09:30:00,124.48,124.96,123.79,124.51,62169.0,120.7944,121.2602,120.1249,120.8235,62169.0
2023-11-10 10:00:00,124.44,124.55,123.85,123.88,37081.0,120.7556,120.8624,120.1831,120.2122,37081.0
2023-11-10 10:30:00,123.89,124.08,123.79,124.05,38780.0,120.2219,120.4063,120.1249,120.3772,38780.0
2023-11-10 11:00:00,124.09,124.71,124.09,124.61,26532.0,120.416,121.0176,120.416,120.9206,26532.0
2023-11-10 11:30:00,124.62,124.78,124.58,124.73,21351.0,120.9303,121.0855,120.8915,121.037,21351.0
2023-11-10 12:00:00,124.72,125.08,124.72,125.0,21383.0,121.0273,121.3767,121.0273,121.299,21383.0
2023-11-10 12:30:00,125.01,125.75,125.0,125.61,33532.0,121.3087,122.0268,121.299,121.891,33532.0
2023-11-10 13:00:00,125.59,125.84,125.5,125.81,25271.0,121.8716,122.1142,121.7842,122.085,25271.0
2023-11-10 13:30:00,125.78,126.18,125.77,126.12,44899.0,122.0559,122.4441,122.0462,122.3859,44899.0
2023-11-10 14:00:00,126.18,126.39,126.14,126.38,42668.0,122.4441,122.6479,122.4053,122.6382,42668.0
2023-11-10 14:30:00,126.38,126.49,126.3,126.45,37537.0,122.6382,122.7449,122.5605,122.7061,37537.0
2023-11-10 15:00:00,126.48,127.0,126.48,126.99,65075.0,122.7352,123.2398,122.7352,123.2301,65075.0
2023-11-10 15:30:00,126.97,127.07,126.6,126.63,168080.0,123.2107,123.3077,122.8517,122.8808,168080.0
2023-11-13 09:30:00,125.93,126.4,125.73,125.97,36171.0,122.2015,122.6576,122.0074,122.2403,36171.0
2023-11-13 10:00:00,125.84,125.86,125.45,125.55,22686.0,122.1142,122.1336,121.7357,121.8327,22686.0
2023-11-13 10:30:00,125.53,125.69,125.33,125.56,29492.0,121.8133,121.9686,121.6193,121.8424,29492.0
2023-11-13 11:00:00,125.56,125.69,125.41,125.64,40764.0,121.8424,121.9686,121.6969,121.9201,40764.0
2023-11-13 11:30:00,125.62,125.78,125.49,125.66,26796.0,121.9007,122.0559,121.7745,121.9395,26796.0
2023-11-13 12:00:00,125.66,125.71,125.47,125.56,51053.0,121.9395,121.988,121.7551,121.8424,51053.0
2023-11-13 12:30:00,125.55,125.59,125.29,125.38,15915.0,121.8327,121.8716,121.5804,121.6678,15915.0
2023-11-13 13:00:00,125.35,125.4,125.21,125.23,15257.0,121.6387,121.6872,121.5028,121.5222,15257.0
2023-11-13 13:30:00,125.21,125.43,125.13,125.31,52313.0,121.5028,121.7163,121.4252,121.5998,52313.0
2023-11-13 14:00:00,125.31,125.31,125.11,125.23,22219.0,121.5998,121.5998,121.4058,121.5222,22219.0
2023-11-13 14:30:00,125.24,125.31,125.13,125.18,29442.0,121.5319,121.5998,121.4252,121.4737,29442.0
2023-11-13 15:00:00,125.17,125.31,125.12,125.22,49511.0,121.464,121.5998,121.4155,121.5125,49511.0
2023-11-13 15:30:00,125.21,125.26,124.95,124.97,136726.0,121.5028,121.5513,121.2505,121.2699,136726.0
2023-11-14 09:30:00,127.04,127.95,126.87,127.9,123410.0,123.2786,124.1617,123.1137,124.1132,123410.0
2023-11-14 10:00:00,127.93,128.48,127.9,128.45,57064.0,124.1423,124.676,124.1132,124.6469,57064.0
2023-11-14 10:30:00,128.48,129.16,128.44,129.11,80420.0,124.676,125.3359,124.6372,125.2873,80420.0
2023-11-14 11:00:00,129.15,129.62,129.11,129.55,54199.0,125.3262,125.7822,125.2873,125.7143,54199.0
2023-11-14 11:30:00,129.56,129.8,129.48,129.5,42405.0,125.724,125.9569,125.6464,125.6658,42405.0
2023-11-14 12:00:00,129.5,129.52,129.12,129.35,24316.0,125.6658,125.6852,125.297,125.5202,24316.0
2023-11-14 12:30:00,129.37,129.5,129.33,129.41,40943.0,125.5396,125.6658,125.5008,125.5785,40943.0
2023-11-14 13:00:00,129.43,129.57,129.37,129.55,36887.0,125.5979,125.7337,125.5396,125.7143,36887.0
2023-11-14 13:30:00,129.55,130.31,129.54,129.84,138191.0,125.7143,126.4518,125.7046,125.9957,138191.0
2023-11-14 14:00:00,129.81,130.06,129.61,130.06,111040.0,125.9666,126.2092,125.7725,126.2092,111040.0
2023-11-14 14:30:00,130.06,130.43,130.04,130.4,73002.0,126.2092,126.5683,126.1898,126.5391,73002.0
2023-11-14 15:00:00,130.41,130.77,130.39,130.75,54736.0,126.5488,126.8982,126.5294,126.8788,54736.0
2023-11-14 15:30:00,130.75,130.75,130.33,130.58,209355.0,126.8788,126.8788,126.4712,126.7138,209355.0
2023-11-15 09:30:00,131.22,132.08,131.04,131.89,89526.0,127.3349,128.1694,127.1602,127.985,89526.0
2023-11-15 10:00:00,131.95,132.75,131.89,132.67,70540.0,128.0433,128.8196,127.985,128.7419,70540.0
2023-11-15 10:30:00,132.72,133.21,132.61,132.98,42037.0,128.7905,129.2659,128.6837,129.0428,42037.0
2023-11-15 11:00:00,133.01,133.05,132.79,132.85,39470.0,129.0719,129.1107,128.8584,128.9166,39470.0
2023-11-15 11:30:00,132.82,132.82,132.19,132.29,56702.0,128.8875,128.8875,128.2761,128.3732,56702.0
2023-11-15 12:00:00,132.32,132.35,132.11,132.28,28074.0,128.4023,128.4314,128.1985,128.3635,28074.0
2023-11-15 12:30:00,132.27,132.47,132.2,132.24,37089.0,128.3538,128.5479,128.2859,128.3247,37089.0
2023-11-15 13:00:00,132.24,132.4,131.86,132.16,36356.0,128.3247,128.4799,127.9559,128.247,36356.0
2023-11-15 13:30:00,132.18,132.43,132.14,132.36,37329.0,128.2664,128.509,128.2276,128.4411,37329.0
2023-11-15 14:00:00,132.37,132.52,132.02,132.2,42183.0,128.4508,128.5964,128.1112,128.2859,42183.0
2023-11-15 14:30:00,132.2,132.47,132.18,132.18,73151.0,128.2859,128.5479,128.2664,128.2664,73151.0
2023-11-15 15:00:00,132.16,132.33,132.13,132.16,42899.0,128.247,128.412,128.2179,128.247,42899.0
2023-11-15 15:30:00,132.16,132.19,131.65,131.77,254449.0,128.247,128.2761,127.7521,127.8686,254449.0
2023-11-16 09:30:00,131.36,132.43,131.23,131.96,216894.0,128.0433,129.0863,127.9166,128.6282,216894.0
2023-11-16 10:00:00,131.72,132.02,131.21,131.26,68277.0,128.3943,128.6867,127.8971,127.9459,68277.0
2023-11-16 10:30:00,131.31,131.43,130.87,131.11,42461.0,127.9946,128.1116,127.5657,127.7997,42461.0
2023-11-16 11:00:00,131.03,131.47,131.01,131.11,40379.0,127.7217,128.1506,127.7022,127.7997,40379.0
2023-11-16 11:30:00,131.1,131.14,130.52,130.69,32223.0,127.7899,127.8289,127.2245,127.3903,32223.0
2023-11-16 12:00:00,130.64,130.83,130.6,130.7,31104.0,127.3415,127.5267,127.3025,127.4,31104.0
2023-11-16 12:30:00,130.72,130.97,130.67,130.92,26638.0,127.4195,127.6632,127.3708,127.6145,26638.0
2023-11-16 13:00:00,130.92,131.04,130.69,130.9,27904.0,127.6145,127.7314,127.3903,127.595,27904.0
2023-11-16 13:30:00,130.9,130.9,130.63,130.76,35019.0,127.595,127.595,127.3318,127.4585,35019.0
2023-11-16 14:00:00,130.77,130.94,130.72,130.78,32100.0,127.4682,127.6339,127.4195,127.478,32100.0
2023-11-16 14:30:00,130.77,131.32,130.77,131.12,34326.0,127.4682,128.0044,127.4682,127.8094,34326.0
2023-11-16 15:00:00,131.13,131.25,131.02,131.06,41423.0,127.8191,127.9361,127.7119,127.7509,41423.0
2023-11-16 15:30:00,131.04,131.34,130.99,131.34,193235.0,127.7314,128.0238,127.6827,128.0238,193235.0
2023-11-17 09:30:00,132.21,132.35,131.68,132.09,109984.0,128.8719,129.0083,128.3553,128.7549,109984.0
2023-11-17 10:00:00,132.09,132.1,131.63,131.74,38404.0,128.7549,128.7647,128.3065,128.4137,38404.0
2023-11-17 10:30:00,131.75,132.12,131.58,131.93,38744.0,128.4235,128.7842,128.2578,128.5989,38744.0
2023-11-17 11:00:00,131.94,131.97,131.48,131.49,29629.0,128.6087,128.6379,128.1603,128.1701,29629.0
2023-11-17 11:30:00,131.49,131.56,131.29,131.29,21645.0,128.1701,128.2383,127.9751,127.9751,21645.0
2023-11-17 12:00:00,131.29,131.43,131.01,131.01,34493.0,127.9751,128.1116,127.7022,127.7022,34493.0
2023-11-17 12:30:00,131.06,131.15,130.96,131.12,30772.0,127.7509,127.8386,127.6534,127.8094,30772.0
2023-11-17 13:00:00,131.13,131.58,131.12,131.46,59330.0,127.8191,128.2578,127.8094,128.1408,59330.0
2023-11-17 13:30:00,131.48,131.59,131.43,131.53,51607.0,128.1603,128.2675,128.1116,128.209,51607.0
2023-11-17 14:00:00,131.53,131.59,131.26,131.28,34501.0,128.209,128.2675,127.9459,127.9654,34501.0
2023-11-17 14:30:00,131.29,131.49,131.23,131.3,35590.0,127.9751,128.1701,127.9166,127.9849,35590.0
2023-11-17 15:00:00,131.29,131.6,131.23,131.52,51109.0,127.9751,128.2773,127.9166,128.1993,51109.0
2023-11-17 15:30:00,131.53,131.57,131.29,131.43,186185.0,128.209,128.248,127.9751,128.1116,186185.0
2023-11-20 09:30:00,131.16,131.44,130.79,131.13,34437.0,127.8484,128.1213,127.4877,127.8191,34437.0
2023-11-20 10:00:00,131.03,131.36,130.86,131.15,47997.0,127.7217,128.0433,127.556,127.8386,47997.0
2023-11-20 10:30:00,131.14,131.41,131.02,131.41,29499.0,127.8289,128.0921,127.7119,128.0921,29499.0
2023-11-20 11:00:00,131.42,131.51,130.95,131.04,30143.0,128.1018,128.1896,127.6437,127.7314,30143.0
2023-11-20 11:30:00,131.07,131.27,130.92,131.08,71524.0,127.7607,127.9556,127.6145,127.7704,71524.0
2023-11-20 12:00:00,131.03,131.19,130.92,131.09,44492.0,127.7217,127.8776,127.6145,127.7802,44492.0
2023-11-20 12:30:00,131.08,131.12,131.0,131.07,27133.0,127.7704,127.8094,127.6924,127.7607,27133.0
2023-11-20 13:00:00,131.05,131.51,131.02,131.51,73343.0,127.7412,128.1896,127.7119,128.1896,73343.0
2023-11-20 13:30:00,131.49,131.63,131.4,131.52,39868.0,128.1701,128.3065,128.0823,128.1993,39868.0
2023-11-20 14:00:00,131.55,131.72,131.5,131.65,29869.0,128.2285,128.3943,128.1798,128.326,29869.0
2023-11-20 14:30:00,131.69,131.93,131.68,131.88,29829.0,128.365,128.5989,128.3553,128.5502,29829.0
2023-11-20 15:00:00,131.87,131.98,131.75,131.89,68036.0,128.5405,128.6477,128.4235,128.56,68036.0
2023-11-20 15:30:00,131.9,131.91,131.25,131.33,184142.0,128.5697,128.5795,127.9361,128.0141,184142.0
2023-11-21 09:30:00,131.0,131.36,130.57,130.75,26507.0,127.6924,128.0433,127.2733,127.4487,26507.0
2023-11-21 10:00:00,130.94,131.17,130.68,130.7,37736.0,127.6339,127.8581,127.3805,127.4,37736.0
2023-11-21 10:30:00,130.66,131.0,130.51,130.89,45340.0,127.361,127.6924,127.2148,127.5852,45340.0
2023-11-21 11:00:00,130.86,130.95,130.4,130.42,23248.0,127.556,127.6437,127.1076,127.1271,23248.0
2023-11-21 11:30:00,130.45,130.51,130.21,130.43,26934.0,127.1563,127.2148,126.9224,127.1368,26934.0
2023-11-21 12:00:00,130.47,130.74,130.46,130.67,24514.0,127.1758,127.439,127.1661,127.3708,24514.0
2023-11-21 12:30:00,130.7,130.94,130.61,130.88,30172.0,127.4,127.6339,127.3123,127.5755,30172.0
2023-11-21 13:00:00,130.86,130.86,130.53,130.53,19994.0,127.556,127.556,127.2343,127.2343,19994.0
2023-11-21 13:30:00,130.53,130.72,130.53,130.58,11519.0,127.2343,127.4195,127.2343,127.283,11519.0
2023-11-21 14:00:00,130.55,130.8,130.46,130.6,23872.0,127.2538,127.4975,127.1661,127.3025,23872.0
2023-11-21 14:30:00,130.61,130.78,130.58,130.78,19109.0,127.3123,127.478,127.283,127.478,19109.0
2023-11-21 15:00:00,130.81,131.03,130.7,130.99,52572.0,127.5072,127.7217,127.4,127.6827,52572.0
2023-11-21 15:30:00,130.99,131.0,130.66,130.71,109577.0,127.6827,127.6924,127.361,127.4098,109577.0
2023-11-22 09:30:00,131.66,132.05,131.01,131.93,102089.0,128.3358,128.7159,127.7022,128.5989,102089.0
2023-11-22 10:00:00,131.77,132.04,131.42,132.01,92053.0,128.443,128.7062,128.1018,128.6769,92053.0
2023-11-22 10:30:00,132.1,132.11,131.58,131.73,37328.0,128.7647,128.7744,128.2578,128.404,37328.0
2023-11-22 11:00:00,131.74,131.74,131.55,131.66,22069.0,128.4137,128.4137,128.2285,128.3358,22069.0
2023-11-22 11:30:00,131.75,131.82,131.64,131.76,27973.0,128.4235,128.4917,128.3163,128.4332,27973.0
2023-11-22 12:00:00,131.76,131.87,131.48,131.54,26325.0,128.4332,128.5405,128.1603,128.2188,26325.0
2023-11-22 12:30:00,131.56,131.67,131.46,131.58,41641.0,128.2383,128.3455,128.1408,128.2578,41641.0
2023-11-22 13:00:00,131.6,131.63,131.52,131.56,13619.0,128.2773,128.3065,128.1993,128.2383,13619.0
2023-11-22 13:30:00,131.59,131.61,131.42,131.42,14004.0,128.2675,128.287,128.1018,128.1018,14004.0
2023-11-22 14:00:00,131.45,131.5,131.26,131.43,16668.0,128.1311,128.1798,127.9459,128.1116,16668.0
2023-11-22 14:30:00,131.44,131.46,130.96,131.33,21687.0,128.1213,128.1408,127.6534,128.0141,21687.0
2023-11-22 15:00:00,131.33,131.46,131.29,131.46,24287.0,128.0141,128.1408,127.9751,128.1408,24287.0
2023-11-22 15:30:00,131.44,131.49,131.27,131.31,72166.0,128.1213,128.1701,127.9556,127.9946,72166.0
2023-11-24 09:30:00,131.22,131.3,130.78,131.13,47725.0,127.9069,127.9849,127.478,127.8191,47725.0
2023-11-24 10:00:00,131.19,131.41,130.98,131.35,41473.0,127.8776,128.0921,127.6729,128.0336,41473.0
2023-11-24 10:30:00,131.37,131.53,131.09,131.33,41068.0,128.0531,128.209,127.7802,128.0141,41068.0
2023-11-24 11:00:00,131.31,131.36,131.11,131.18,27522.0,127.9946,128.0433,127.7997,127.8679,27522.0
2023-11-24 11:30:00,131.21,131.26,131.16,131.21,20163.0,127.8971,127.9459,127.8484,127.8971,20163.0
2023-11-24 12:00:00,131.2,131.35,131.13,131.14,33238.0,127.8874,128.0336,127.8191,127.8289,33238.0
2023-11-24 12:30:00,131.15,131.27,131.05,131.2,63145.0,127.8386,127.9556,127.7412,127.8874,63145.0
2023-11-27 09:30:00,130.34,130.95,130.23,130.9,47854.0,127.0491,127.6437,126.9419,127.595,47854.0
2023-11-27 10:00:00,130.86,130.95,130.52,130.85,48183.0,127.556,127.6437,127.2245,127.5462,48183.0
2023-11-27 10:30:00,130.9,131.18,130.82,131.03,30320.0,127.595,127.8679,127.517,127.7217,30320.0
2023-11-27 11:00:00,131.06,131.1,130.81,131.01,32686.0,127.7509,127.7899,127.5072,127.7022,32686.0
2023-11-27 11:30:00,131.02,131.27,130.96,131.09,40776.0,127.7119,127.9556,127.6534,127.7802,40776.0
2023-11-27 12:00:00,131.06,131.14,131.0,131.04,24843.0,127.7509,127.8289,127.6924,127.7314,24843.0
2023-11-27 12:30:00,131.04,131.16,131.02,131.08,17708.0,127.7314,127.8484,127.7119,127.7704,17708.0
2023-11-27 13:00:00,131.08,131.25,131.02,131.2,28397.0,127.7704,127.9361,127.7119,127.8874,28397.0
2023-11-27 13:30:00,131.2,131.28,131.07,131.2,17307.0,127.8874,127.9654,127.7607,127.8874,17307.0
2023-11-27 14:00:00,131.19,131.23,131.1,131.12,14062.0,127.8776,127.9166,127.7899,127.8094,14062.0
2023-11-27 14:30:00,131.15,131.17,130.94,131.06,21846.0,127.8386,127.8581,127.6339,127.7509,21846.0
2023-11-27 15:00:00,131.1,131.31,131.06,131.22,45332.0,127.7899,127.9946,127.7509,127.9069,45332.0
2023-11-27 15:30:00,131.22,131.25,130.58,130.67,136608.0,127.9069,127.9361,127.283,127.3708,136608.0
2023-11-28 09:30:00,130.52,130.71,130.01,130.28,39548.0,127.2245,127.4098,126.7274,126.9906,39548.0
2023-11-28 10:00:00,130.24,130.5,130.18,130.39,34274.0,126.9516,127.2051,126.8931,127.0978,34274.0
2023-11-28 10:30:00,130.38,130.93,130.36,130.91,64131.0,127.0881,127.6242,127.0686,127.6047,64131.0
2023-11-28 11:00:00,130.93,131.27,130.87,131.05,28533.0,127.6242,127.9556,127.5657,127.7412,28533.0
2023-11-28 11:30:00,131.05,131.15,130.99,131.01,55251.0,127.7412,127.8386,127.6827,127.7022,55251.0
2023-11-28 12:00:00,131.02,131.04,130.53,130.55,34718.0,127.7119,127.7314,127.2343,127.2538,34718.0
2023-11-28 12:30:00,130.51,130.61,130.37,130.45,21478.0,127.2148,127.3123,127.0783,127.1563,21478.0
2023-11-28 13:00:00,130.45,130.45,129.93,130.08,25058.0,127.1563,127.1563,126.6494,126.7957,25058.0
2023-11-28 13:30:00,130.07,130.17,129.87,129.88,43453.0,126.7859,126.8834,126.591,126.6007,43453.0
2023-11-28 14:00:00,129.9,130.09,129.81,129.97,52791.0,126.6202,126.8054,126.5325,126.6884,52791.0
2023-11-28 14:30:00,129.97,130.28,129.92,130.19,64182.0,126.6884,126.9906,126.6397,126.9029,64182.0
2023-11-28 15:00:00,130.21,130.32,129.99,130.24,68893.0,126.9224,127.0296,126.7079,126.9516,68893.0
2023-11-28 15:30:00,130.22,130.5,130.02,130.19,151758.0,126.9321,127.2051,126.7372,126.9029,151758.0
2023-11-29 09:30:00,131.03,131.67,130.39,131.33,74502.0,127.7217,128.3455,127.0978,128.0141,74502.0
2023-11-29 10:00:00,131.44,131.74,131.0,131.21,52991.0,128.1213,128.4137,127.6924,127.8971,52991.0
2023-11-29 10:30:00,131.25,131.67,131.17,131.43,69911.0,127.9361,128.3455,127.8581,128.1116,69911.0
2023-11-29 11:00:00,131.42,131.52,130.94,131.0,25870.0,128.1018,128.1993,127.6339,127.6924,25870.0
2023-11-29 11:30:00,131.02,131.23,130.98,131.21,19829.0,127.7119,127.9166,127.6729,127.8971,19829.0
2023-11-29 12:00:00,131.18,131.26,131.12,131.24,25807.0,127.8679,127.9459,127.8094,127.9264,25807.0
2023-11-29 12:30:00,131.24,131.34,131.0,131.03,19644.0,127.9264,128.0238,127.6924,127.7217,19644.0
2023-11-29 13:00:00,131.04,131.16,130.92,131.16,24220.0,127.7314,127.8484,127.6145,127.8484,24220.0
2023-11-29 13:30:00,131.18,131.22,130.95,131.14,26753.0,127.8679,127.9069,127.6437,127.8289,26753.0
2023-11-29 14:00:00,131.12,131.22,130.99,131.04,36452.0,127.8094,127.9069,127.6827,127.7314,36452.0
2023-11-29 14:30:00,131.03,131.05,130.85,130.9,53693.0,127.7217,127.7412,127.5462,127.595,53693.0
2023-11-29 15:00:00,130.88,130.9,130.56,130.6,45137.0,127.5755,127.595,127.2635,127.3025,45137.0
2023-11-29 15:30:00,130.6,130.67,130.39,130.45,146668.0,127.3025,127.3708,127.0978,127.1563,146668.0
2023-11-30 09:30:00,131.14,131.14,129.73,130.66,71384.0,127.8289,127.8289,126.4545,127.361,71384.0
2023-11-30 10:00:00,130.69,130.97,130.42,130.84,65889.0,127.3903,127.6632,127.1271,127.5365,65889.0
2023-11-30 10:30:00,130.86,131.01,130.47,130.99,48811.0,127.556,127.7022,127.1758,127.6827,48811.0
2023-11-30 11:00:00,130.97,131.25,130.96,131.13,58876.0,127.6632,127.9361,127.6534,127.8191,58876.0
2023-11-30 11:30:00,131.09,131.09,130.65,130.75,35650.0,127.7802,127.7802,127.3513,127.4487,35650.0
2023-11-30 12:00:00,130.73,130.91,130.54,130.59,27553.0,127.4292,127.6047,127.244,127.2928,27553.0
2023-11-30 12:30:00,130.62,130.82,130.42,130.68,19021.0,127.322,127.517,127.1271,127.3805,19021.0
2023-11-30 13:00:00,130.69,130.86,130.53,130.58,13599.0,127.3903,127.556,127.2343,127.283,13599.0
2023-11-30 13:30:00,130.62,130.76,130.52,130.72,10661.0,127.322,127.4585,127.2245,127.4195,10661.0
2023-11-30 14:00:00,130.77,130.96,130.72,130.8,26932.0,127.4682,127.6534,127.4195,127.4975,26932.0
2023-11-30 14:30:00,130.81,131.09,130.73,131.09,55408.0,127.5072,127.7802,127.4292,127.7802,55408.0
2023-11-30 15:00:00,131.1,131.1,130.61,130.67,59939.0,127.7899,127.7899,127.3123,127.3708,59939.0
2023-11-30 15:30:00,130.64,131.1,130.62,130.99,314311.0,127.3415,127.7899,127.322,127.6827,314311.0
2023-12-01 09:30:00,130.64,130.99,130.16,130.84,48775.0,127.3415,127.6827,126.8736,127.5365,48775.0
2023-12-01 10:00:00,130.89,131.49,130.84,130.98,63962.0,127.5852,128.1701,127.5365,127.6729,63962.0
2023-12-01 10:30:00,130.97,131.69,130.94,131.61,67304.0,127.6632,128.365,127.6339,128.287,67304.0
2023-12-01 11:00:00,131.52,131.74,131.17,131.72,32444.0,128.1993,128.4137,127.8581,128.3943,32444.0
2023-12-01 11:30:00,131.73,132.05,131.63,131.93,76970.0,128.404,128.7159,128.3065,128.5989,76970.0
2023-12-01 12:00:00,131.92,132.25,131.83,132.15,52440.0,128.5892,128.9109,128.5015,128.8134,52440.0
2023-12-01 12:30:00,132.13,132.42,132.08,132.34,61241.0,128.7939,129.0766,128.7452,128.9986,61241.0
2023-12-01 13:00:00,132.32,132.41,132.11,132.17,23040.0,128.9791,129.0668,128.7744,128.8329,23040.0
2023-12-01 13:30:00,132.17,132.18,132.03,132.16,22933.0,128.8329,128.8426,128.6964,128.8231,22933.0
2023-12-01 14:00:00,132.17,132.48,132.0,132.19,42360.0,128.8329,129.1351,128.6672,128.8524,42360.0
2023-12-01 14:30:00,132.19,132.36,131.99,132.25,61609.0,128.8524,129.0181,128.6574,128.9109,61609.0
2023-12-01 15:00:00,132.24,132.39,132.15,132.39,110428.0,128.9011,129.0473,128.8134,129.0473,110428.0
2023-12-01 15:30:00,132.4,132.4,131.96,131.99,180848.0,129.0571,129.0571,128.6282,128.6574,180848.0
2023-12-04 09:30:00,130.87,131.85,130.58,131.34,53801.0,127.5657,128.521,127.283,128.0238,53801.0
2023-12-04 10:00:00,131.31,131.75,131.2,131.49,42048.0,127.9946,128.4235,127.8874,128.1701,42048.0
2023-12-04 10:30:00,131.43,131.51,130.85,130.93,37894.0,128.1116,128.1896,127.5462,127.6242,37894.0
2023-12-04 11:00:00,130.91,131.2,130.75,131.14,37912.0,127.6047,127.8874,127.4487,127.8289,37912.0
2023-12-04 11:30:00,131.16,131.35,131.08,131.28,37099.0,127.8484,128.0336,127.7704,127.9654,37099.0
2023-12-04 12:00:00,131.31,131.43,131.14,131.42,36267.0,127.9946,128.1116,127.8289,128.1018,36267.0
2023-12-04 12:30:00,131.39,131.7,131.39,131.69,27792.0,128.0726,128.3748,128.0726,128.365,27792.0
2023-12-04 13:00:00,131.69,131.7,131.26,131.3,29368.0,128.365,128.3748,127.9459,127.9849,29368.0
2023-12-04 13:30:00,131.3,131.42,131.19,131.22,30199.0,127.9849,128.1018,127.8776,127.9069,30199.0
2023-12-04 14:00:00,131.22,131.32,131.03,131.16,28609.0,127.9069,128.0044,127.7217,127.8484,28609.0
2023-12-04 14:30:00,131.18,131.38,131.15,131.24,30683.0,127.8679,128.0628,127.8386,127.9264,30683.0
2023-12-04 15:00:00,131.26,131.36,131.06,131.11,45784.0,127.9459,128.0433,127.7509,127.7997,45784.0
2023-12-04 15:30:00,131.11,131.41,130.96,130.99,318885.0,127.7997,128.0921,127.6534,127.6827,318885.0
2023-12-05 09:30:00,130.31,130.31,128.99,129.37,27157.0,127.0199,127.0199,125.7332,126.1036,27157.0
2023-12-05 10:00:00,129.51,130.01,129.44,129.62,40232.0,126.2401,126.7274,126.1718,126.3473,40232.0
2023-12-05 10:30:00,129.64,130.01,129.39,130.01,32244.0,126.3668,126.7274,126.1231,126.7274,32244.0
2023-12-05 11:00:00,129.97,129.97,129.18,129.25,33962.0,126.6884,126.6884,125.9184,125.9866,33962.0
2023-12-05 11:30:00,129.25,129.54,128.98,129.2,40256.0,125.9866,126.2693,125.7234,125.9379,40256.0
2023-12-05 12:00:00,129.25,129.41,129.16,129.28,19061.0,125.9866,126.1426,125.8989,126.0159,19061.0
2023-12-05 12:30:00,129.26,129.26,128.81,129.15,13611.0,125.9964,125.9964,125.5577,125.8891,13611.0
2023-12-05 13:00:00,129.14,129.4,129.1,129.35,18817.0,125.8794,126.1328,125.8404,126.0841,18817.0
2023-12-05 13:30:00,129.36,129.44,129.21,129.39,18938.0,126.0938,126.1718,125.9476,126.1231,18938.0
2023-12-05 14:00:00,129.39,129.55,129.32,129.46,21492.0,126.1231,126.279,126.0548,126.1913,21492.0
2023-12-05 14:30:00,129.46,129.6,129.31,129.56,16652.0,126.1913,126.3278,126.0451,126.2888,16652.0
2023-12-05 15:00:00,129.54,129.79,129.51,129.72,42509.0,126.2693,126.513,126.2401,126.4447,42509.0
2023-12-05 15:30:00,129.72,129.76,129.52,129.68,134411.0,126.4447,126.4837,126.2498,126.4058,134411.0
2023-12-06 09:30:00,130.81,131.38,130.28,131.38,36459.0,127.5072,128.0628,126.9906,128.0628,36459.0
2023-12-06 10:00:00,131.35,131.81,131.28,131.64,56701.0,128.0336,128.482,127.9654,128.3163,56701.0
2023-12-06 10:30:00,131.66,131.71,131.28,131.34,13526.0,128.3358,128.3845,127.9654,128.0238,13526.0
2023-12-06 11:00:00,131.35,131.66,131.21,131.49,49225.0,128.0336,128.3358,127.8971,128.1701,49225.0
2023-12-06 11:30:00,131.38,131.88,131.28,131.85,86204.0,128.0628,128.5502,127.9654,128.521,86204.0
2023-12-06 12:00:00,131.82,131.82,131.23,131.23,11047.0,128.4917,128.4917,127.9166,127.9166,11047.0
2023-12-06 12:30:00,131.23,131.46,131.18,131.26,17296.0,127.9166,128.1408,127.8679,127.9459,17296.0
2023-12-06 13:00:00,131.33,131.8,131.27,131.8,13890.0,128.0141,128.4722,127.9556,128.4722,13890.0
2023-12-06 13:30:00,131.76,131.81,131.62,131.67,33875.0,128.4332,128.482,128.2968,128.3455,33875.0
2023-12-06 14:00:00,131.66,131.69,131.31,131.4,46257.0,128.3358,128.365,127.9946,128.0823,46257.0
2023-12-06 14:30:00,131.39,131.6,131.25,131.3,15203.0,128.0726,128.2773,127.9361,127.9849,15203.0
2023-12-06 15:00:00,131.25,131.38,131.12,131.14,39719.0,127.9361,128.0628,127.8094,127.8289,39719.0
2023-12-06 15:30:00,131.11,131.27,130.97,131.27,108485.0,127.7997,127.9556,127.6632,127.9556,108485.0
2023-12-07 09:30:00,131.56,132.43,130.82,132.34,94104.0,128.2383,129.0863,127.517,128.9986,94104.0
2023-12-07 10:00:00,132.34,132.91,132.34,132.65,30244.0,128.9986,129.5542,128.9986,129.3008,30244.0
2023-12-07 10:30:00,132.66,132.72,132.31,132.49,23376.0,129.3105,129.369,128.9694,129.1448,23376.0
2023-12-07 11:00:00,132.58,132.66,132.11,132.37,31896.0,129.2325,129.3105,128.7744,129.0278,31896.0
2023-12-07 11:30:00,132.35,132.48,132.27,132.39,19931.0,129.0083,129.1351,128.9304,129.0473,19931.0
2023-12-07 12:00:00,132.41,132.43,132.19,132.26,21756.0,129.0668,129.0863,128.8524,128.9206,21756.0
2023-12-07 12:30:00,132.27,132.46,132.23,132.36,14222.0,128.9304,129.1156,128.8914,129.0181,14222.0
2023-12-07 13:00:00,132.38,132.55,132.38,132.43,13140.0,129.0376,129.2033,129.0376,129.0863,13140.0
2023-12-07 13:30:00,132.46,132.58,132.4,132.41,34827.0,129.1156,129.2325,129.0571,129.0668,34827.0
2023-12-07 14:00:00,132.42,132.7,132.29,132.65,58778.0,129.0766,129.3495,128.9499,129.3008,58778.0
2023-12-07 14:30:00,132.63,132.65,132.3,132.34,81570.0,129.2813,129.3008,128.9596,128.9986,81570.0
2023-12-07 15:00:00,132.32,132.65,132.3,132.39,42267.0,128.9791,129.3008,128.9596,129.0473,42267.0
2023-12-07 15:30:00,132.41,132.42,132.05,132.32,194588.0,129.0668,129.0766,128.7159,128.9791,194588.0
2023-12-08 09:30:00,132.02,133.07,131.46,132.79,41679.0,128.6867,129.7102,128.1408,129.4372,41679.0
2023-12-08 10:00:00,132.89,133.69,132.81,133.41,89056.0,129.5347,130.3145,129.4567,130.0416,89056.0
2023-12-08 10:30:00,133.43,133.57,133.06,133.56,108945.0,130.0611,130.1975,129.7004,130.1878,108945.0
2023-12-08 11:00:00,133.52,133.54,132.87,132.96,40396.0,130.1488,130.1683,129.5152,129.6029,40396.0
2023-12-08 11:30:00,132.97,133.14,132.61,132.66,33600.0,129.6127,129.7784,129.2618,129.3105,33600.0
2023-12-08 12:00:00,132.7,132.81,132.37,132.76,47633.0,129.3495,129.4567,129.0278,129.408,47633.0
2023-12-08 12:30:00,132.77,132.84,132.59,132.62,31094.0,129.4177,129.486,129.2423,129.2715,31094.0
2023-12-08 13:00:00,132.61,133.06,132.58,132.98,26006.0,129.2618,129.7004,129.2325,129.6224,26006.0
2023-12-08 13:30:00,132.88,133.18,132.88,133.18,19110.0,129.525,129.8174,129.525,129.8174,19110.0
2023-12-08 14:00:00,133.19,133.34,133.1,133.28,61872.0,129.8271,129.9733,129.7394,129.9149,61872.0
2023-12-08 14:30:00,133.33,133.54,133.32,133.44,25778.0,129.9636,130.1683,129.9539,130.0708,25778.0
2023-12-08 15:00:00,133.43,133.43,133.01,133.18,64486.0,130.0611,130.0611,129.6517,129.8174,64486.0
2023-12-08 15:30:00,133.18,133.42,133.12,133.31,107159.0,129.8174,130.0513,129.7589,129.9441,107159.0
2023-12-11 09:30:00,134.06,136.11,133.71,136.01,49984.0,130.6752,132.6734,130.334,132.5759,49984.0
2023-12-11 10:00:00,136.01,136.13,135.64,135.85,73007.0,132.5759,132.6929,132.2153,132.42,73007.0
2023-12-11 10:30:00,135.79,136.27,135.62,136.13,55330.0,132.3615,132.8294,132.1958,132.6929,55330.0
2023-12-11 11:00:00,136.07,136.3,135.89,136.3,41303.0,132.6344,132.8586,132.459,132.8586,41303.0
2023-12-11 11:30:00,136.3,136.31,135.93,136.27,24345.0,132.8586,132.8684,132.498,132.8294,24345.0
2023-12-11 12:00:00,136.23,136.23,135.9,135.97,27498.0,132.7904,132.7904,132.4687,132.5369,27498.0
2023-12-11 12:30:00,135.9,136.01,135.81,136.0,27151.0,132.4687,132.5759,132.381,132.5662,27151.0
2023-12-11 13:00:00,135.98,136.12,135.83,136.12,16759.0,132.5467,132.6832,132.4005,132.6832,16759.0
2023-12-11 13:30:00,136.14,136.19,135.89,135.95,26395.0,132.7027,132.7514,132.459,132.5174,26395.0
2023-12-11 14:00:00,135.93,135.94,135.71,135.9,28616.0,132.498,132.5077,132.2835,132.4687,28616.0
2023-12-11 14:30:00,135.9,135.95,135.75,135.77,30225.0,132.4687,132.5174,132.3225,132.342,30225.0
2023-12-11 15:00:00,135.77,135.88,135.65,135.66,46855.0,132.342,132.4492,132.225,132.2348,46855.0
2023-12-11 15:30:00,135.66,135.88,135.55,135.74,133322.0,132.2348,132.4492,132.1275,132.3128,133322.0
2023-12-12 09:30:00,135.8,135.84,135.18,135.33,26939.0,132.3712,132.4102,131.7669,131.9131,26939.0
2023-12-12 10:00:00,135.38,135.64,135.22,135.5,46863.0,131.9618,132.2153,131.8059,132.0788,46863.0
2023-12-12 10:30:00,135.54,135.55,135.16,135.27,22569.0,132.1178,132.1275,131.7474,131.8546,22569.0
2023-12-12 11:00:00,135.32,135.32,135.01,135.18,29503.0,131.9034,131.9034,131.6012,131.7669,29503.0
2023-12-12 11:30:00,135.17,135.43,135.11,135.35,24394.0,131.7571,132.0106,131.6987,131.9326,24394.0
2023-12-12 12:00:00,135.34,135.71,135.24,135.65,30988.0,131.9229,132.2835,131.8254,132.225,30988.0
2023-12-12 12:30:00,135.69,135.93,135.62,135.65,16683.0,132.264,132.498,132.1958,132.225,16683.0
2023-12-12 13:00:00,135.61,136.03,135.61,135.99,21630.0,132.186,132.5954,132.186,132.5564,21630.0
2023-12-12 13:30:00,135.98,136.05,135.91,135.98,13821.0,132.5467,132.6149,132.4785,132.5467,13821.0
2023-12-12 14:00:00,135.97,135.98,135.72,135.76,19211.0,132.5369,132.5467,132.2933,132.3322,19211.0
2023-12-12 14:30:00,135.76,135.88,135.71,135.75,52567.0,132.3322,132.4492,132.2835,132.3225,52567.0
2023-12-12 15:00:00,135.75,135.94,135.72,135.91,25350.0,132.3225,132.5077,132.2933,132.4785,25350.0
2023-12-12 15:30:00,135.92,135.92,135.32,135.52,195697.0,132.4882,132.4882,131.9034,132.0983,195697.0
2023-12-13 09:30:00,137.22,137.22,135.8,136.06,63355.0,133.7554,133.7554,132.3712,132.6247,63355.0
2023-12-13 10:00:00,136.06,136.07,135.67,135.72,61474.0,132.6247,132.6344,132.2445,132.2933,61474.0
2023-12-13 10:30:00,135.72,135.88,135.61,135.7,39012.0,132.2933,132.4492,132.186,132.2738,39012.0
2023-12-13 11:00:00,135.7,135.84,135.59,135.71,32422.0,132.2738,132.4102,132.1665,132.2835,32422.0
2023-12-13 11:30:00,135.65,135.73,135.26,135.26,32393.0,132.225,132.303,131.8449,131.8449,32393.0
2023-12-13 12:00:00,135.26,135.33,135.11,135.13,28715.0,131.8449,131.9131,131.6987,131.7182,28715.0
2023-12-13 12:30:00,135.14,135.43,135.11,135.35,28563.0,131.7279,132.0106,131.6987,131.9326,28563.0
2023-12-13 13:00:00,135.36,135.37,135.14,135.24,32474.0,131.9423,131.9521,131.7279,131.8254,32474.0
2023-12-13 13:30:00,135.25,135.54,135.22,135.48,38200.0,131.8351,132.1178,131.8059,132.0593,38200.0
2023-12-13 14:00:00,135.53,136.59,135.53,136.45,95896.0,132.1081,133.1413,132.1081,133.0048,95896.0
2023-12-13 14:30:00,136.5,137.66,136.35,137.64,40851.0,133.0536,134.1843,132.9074,134.1648,40851.0
2023-12-13 15:00:00,137.62,138.0,136.61,136.81,64338.0,134.1453,134.5157,133.1608,133.3557,64338.0
2023-12-13 15:30:00,136.8,137.92,136.69,137.92,135939.0,133.346,134.4377,133.2388,134.4377,135939.0
2023-12-14 09:30:00,139.39,141.86,138.97,141.73,89198.0,135.8706,138.2782,135.4612,138.1515,89198.0
2023-12-14 10:00:00,141.83,142.04,140.98,141.69,108534.0,138.249,138.4537,137.4204,138.1125,108534.0
2023-12-14 10:30:00,141.73,142.19,141.45,141.9,60376.0,138.1515,138.5999,137.8786,138.3172,60376.0
2023-12-14 11:00:00,141.87,142.09,141.5,142.02,52505.0,138.288,138.5024,137.9273,138.4342,52505.0
2023-12-14 11:30:00,142.04,142.71,142.02,142.71,43279.0,138.4537,139.1068,138.4342,139.1068,43279.0
2023-12-14 12:00:00,142.72,143.38,142.68,142.99,91812.0,139.1165,139.7599,139.0775,139.3797,91812.0
2023-12-14 12:30:00,143.0,143.13,142.69,142.7,33887.0,139.3894,139.5162,139.0873,139.097,33887.0
2023-12-14 13:00:00,142.67,143.11,142.46,142.91,59273.0,139.0678,139.4967,138.8631,139.3017,59273.0
2023-12-14 13:30:00,142.92,143.15,142.62,143.0,108977.0,139.3115,139.5357,139.019,139.3894,108977.0
2023-12-14 14:00:00,143.0,143.23,142.91,143.18,78955.0,139.3894,139.6136,139.3017,139.5649,78955.0
2023-12-14 14:30:00,143.07,143.68,142.94,143.61,64653.0,139.4577,140.0523,139.331,139.984,64653.0
2023-12-14 15:00:00,143.61,143.81,143.5,143.66,69039.0,139.984,140.179,139.8768,140.0328,69039.0
2023-12-14 15:30:00,143.66,143.7,143.28,143.4,281851.0,140.0328,140.0718,139.6624,139.7793,281851.0
2023-12-15 09:30:00,141.75,142.79,139.12,142.01,303612.0,138.171,139.1847,135.6074,138.4244,303612.0
2023-12-15 10:00:00,142.06,142.85,142.05,142.66,96745.0,138.4732,139.2432,138.4634,139.058,96745.0
2023-12-15 10:30:00,142.66,142.88,142.34,142.67,56436.0,139.058,139.2725,138.7461,139.0678,56436.0
2023-12-15 11:00:00,142.69,142.81,142.22,142.42,64019.0,139.0873,139.2042,138.6291,138.8241,64019.0
2023-12-15 11:30:00,142.41,142.42,142.07,142.27,58311.0,138.8143,138.8241,138.4829,138.6779,58311.0
2023-12-15 12:00:00,142.28,142.32,141.95,142.15,26024.0,138.6876,138.7266,138.366,138.5609,26024.0
2023-12-15 12:30:00,142.18,142.26,141.86,141.9,22792.0,138.5902,138.6681,138.2782,138.3172,22792.0
2023-12-15 13:00:00,141.91,142.07,141.83,142.0,22383.0,138.327,138.4829,138.249,138.4147,22383.0
2023-12-15 13:30:00,142.02,142.05,141.52,141.78,41171.0,138.4342,138.4634,137.9468,138.2003,41171.0
2023-12-15 14:00:00,141.75,141.82,141.13,141.13,34305.0,138.171,138.2392,137.5667,137.5667,34305.0
2023-12-15 14:30:00,141.15,141.45,141.14,141.35,28156.0,137.5862,137.8786,137.5764,137.7811,28156.0
2023-12-15 15:00:00,141.41,141.57,141.27,141.43,43443.0,137.8396,137.9956,137.7031,137.8591,43443.0
2023-12-15 15:30:00,141.45,141.94,141.24,141.62,120251.0,137.8786,138.3562,137.6739,138.0443,120251.0
2023-12-18 09:30:00,141.87,142.0,140.88,141.56,57591.0,138.288,138.4147,137.323,137.9858,57591.0
2023-12-18 10:00:00,141.66,142.05,141.14,141.21,29269.0,138.0833,138.4634,137.5764,137.6446,29269.0
2023-12-18 10:30:00,141.21,141.3,140.97,141.07,30609.0,137.6446,137.7324,137.4107,137.5082,30609.0
2023-12-18 11:00:00,141.06,141.65,140.97,141.58,32706.0,137.4984,138.0735,137.4107,138.0053,32706.0
2023-12-18 11:30:00,141.57,141.63,141.35,141.5,42160.0,137.9956,138.054,137.7811,137.9273,42160.0
2023-12-18 12:00:00,141.51,141.75,141.36,141.54,31405.0,137.9371,138.171,137.7909,137.9663,31405.0
2023-12-18 12:30:00,141.52,141.73,141.37,141.5,42458.0,137.9468,138.1515,137.8006,137.9273,42458.0
2023-12-18 13:00:00,141.48,141.53,141.25,141.33,46425.0,137.9078,137.9566,137.6836,137.7616,46425.0
2023-12-18 13:30:00,141.32,141.32,141.09,141.2,31448.0,137.7519,137.7519,137.5277,137.6349,31448.0
2023-12-18 14:00:00,141.21,141.34,141.01,141.08,47145.0,137.6446,137.7714,137.4497,137.5179,47145.0
2023-12-18 14:30:00,141.09,141.22,140.96,141.09,57606.0,137.5277,137.6544,137.401,137.5277,57606.0
2023-12-18 15:00:00,141.1,141.38,141.06,141.25,44163.0,137.5374,137.8103,137.4984,137.6836,44163.0
2023-12-18 15:30:00,141.25,141.25,140.97,140.97,162432.0,137.6836,137.6836,137.4107,137.4107,162432.0
2023-12-19 09:30:00,141.43,142.0,141.01,141.33,63778.0,137.8591,138.4147,137.4497,137.7616,63778.0
2023-12-19 10:00:00,141.33,141.44,140.89,141.25,76922.0,137.7616,137.8688,137.3327,137.6836,76922.0
2023-12-19 10:30:00,141.2,141.36,141.08,141.14,40296.0,137.6349,137.7909,137.5179,137.5764,40296.0
2023-12-19 11:00:00,141.13,141.59,141.07,141.33,82947.0,137.5667,138.015,137.5082,137.7616,82947.0
2023-12-19 11:30:00,141.34,141.34,140.89,140.91,29124.0,137.7714,137.7714,137.3327,137.3522,29124.0
2023-12-19 12:00:00,140.88,141.01,140.78,140.96,26397.0,137.323,137.4497,137.2255,137.401,26397.0
2023-12-19 12:30:00,140.94,141.1,140.92,140.97,23619.0,137.3815,137.5374,137.362,137.4107,23619.0
2023-12-19 13:00:00,140.95,141.02,140.72,140.76,22219.0,137.3912,137.4594,137.167,137.206,22219.0
2023-12-19 13:30:00,140.77,140.84,140.65,140.71,30635.0,137.2158,137.284,137.0988,137.1573,30635.0
2023-12-19 14:00:00,140.77,141.22,140.72,141.22,58650.0,137.2158,137.6544,137.167,137.6544,58650.0
2023-12-19 14:30:00,141.29,141.44,141.25,141.4,19749.0,137.7226,137.8688,137.6836,137.8298,19749.0
2023-12-19 15:00:00,141.42,141.57,141.31,141.5,28292.0,137.8493,137.9956,137.7421,137.9273,28292.0
2023-12-19 15:30:00,141.5,141.5,140.96,141.13,101831.0,137.9273,137.9273,137.401,137.5667,101831.0
2023-12-20 09:30:00,140.31,140.93,139.65,140.65,77457.0,136.7674,137.3717,136.124,137.0988,77457.0
2023-12-20 10:00:00,140.65,140.67,140.25,140.47,55295.0,137.0988,137.1183,136.7089,136.9233,55295.0
2023-12-20 10:30:00,140.46,140.87,140.45,140.69,59388.0,136.9136,137.3132,136.9038,137.1378,59388.0
2023-12-20 11:00:00,140.66,140.78,140.41,140.63,92715.0,137.1085,137.2255,136.8648,137.0793,92715.0
2023-12-20 11:30:00,140.63,141.16,140.63,141.0,51819.0,137.0793,137.5959,137.0793,137.4399,51819.0
2023-12-20 12:00:00,141.03,141.38,140.94,141.34,43571.0,137.4692,137.8103,137.3815,137.7714,43571.0
2023-12-20 12:30:00,141.34,141.64,141.17,141.62,60529.0,137.7714,138.0638,137.6057,138.0443,60529.0
2023-12-20 13:00:00,141.61,141.61,141.14,141.23,60935.0,138.0345,138.0345,137.5764,137.6641,60935.0
2023-12-20 13:30:00,141.25,141.36,140.94,140.96,34539.0,137.6836,137.7909,137.3815,137.401,34539.0
2023-12-20 14:00:00,140.94,140.96,140.72,140.74,34472.0,137.3815,137.401,137.167,137.1865,34472.0
2023-12-20 14:30:00,140.74,140.76,139.41,139.54,47273.0,137.1865,137.206,135.8901,136.0168,47273.0
2023-12-20 15:00:00,139.56,139.76,138.86,138.91,85139.0,136.0363,136.2313,135.354,135.4027,85139.0
2023-12-20 15:30:00,138.89,139.3,138.42,138.51,134197.0,135.3832,135.7829,134.9251,135.0128,134197.0
2023-12-21 09:30:00,139.49,140.0,138.63,139.51,39705.0,135.9681,136.4652,135.1298,135.9876,39705.0
2023-12-21 10:00:00,139.58,139.98,139.35,139.4,40490.0,136.0558,136.4457,135.8316,135.8803,40490.0
2023-12-21 10:30:00,139.38,139.63,139.12,139.27,26377.0,135.8608,136.1045,135.6074,135.7536,26377.0
2023-12-21 11:00:00,139.34,139.58,139.09,139.56,27614.0,135.8219,136.0558,135.5782,136.0363,27614.0
2023-12-21 11:30:00,139.58,139.98,139.27,139.27,162605.0,136.0558,136.4457,135.7536,135.7536,162605.0
2023-12-21 12:00:00,139.07,139.26,138.92,139.05,22981.0,135.5587,135.7439,135.4125,135.5392,22981.0
2023-12-21 12:30:00,139.11,139.23,138.74,138.84,16206.0,135.5977,135.7146,135.237,135.3345,16206.0
2023-12-21 13:00:00,138.8,139.07,138.67,139.04,19351.0,135.2955,135.5587,135.1688,135.5294,19351.0
2023-12-21 13:30:00,139.12,139.31,138.96,139.28,19149.0,135.6074,135.7926,135.4515,135.7634,19149.0
2023-12-21 14:00:00,139.27,139.4,139.13,139.29,23538.0,135.7536,135.8803,135.6172,135.7731,23538.0
2023-12-21 14:30:00,139.28,139.45,139.16,139.29,29223.0,135.7634,135.9291,135.6464,135.7731,29223.0
2023-12-21 15:00:00,139.28,139.77,139.22,139.74,40743.0,135.7634,136.241,135.7049,136.2118,40743.0
2023-12-21 15:30:00,139.79,140.04,139.74,139.89,126148.0,136.2605,136.5042,136.2118,136.358,126148.0
2023-12-22 09:30:00,140.69,141.57,139.96,141.18,41799.0,137.1378,137.9956,136.4262,137.6154,41799.0
2023-12-22 10:00:00,141.18,141.58,141.17,141.58,45362.0,137.6154,138.0053,137.6057,138.0053,45362.0
2023-12-22 10:30:00,141.58,141.61,141.05,141.11,41634.0,138.0053,138.0345,137.4887,137.5472,41634.0
2023-12-22 11:00:00,141.03,141.03,140.67,140.94,20908.0,137.4692,137.4692,137.1183,137.3815,20908.0
2023-12-22 11:30:00,141.0,141.05,140.74,140.74,14137.0,137.4399,137.4887,137.1865,137.1865,14137.0
2023-12-22 12:00:00,140.75,140.87,140.61,140.87,17617.0,137.1963,137.3132,137.0598,137.3132,17617.0
2023-12-22 12:30:00,140.83,141.01,140.75,140.93,13562.0,137.2742,137.4497,137.1963,137.3717,13562.0
2023-12-22 13:00:00,140.98,141.17,140.87,141.08,18632.0,137.4204,137.6057,137.3132,137.5179,18632.0
2023-12-22 13:30:00,141.08,141.08,140.75,141.02,21266.0,137.5179,137.5179,137.1963,137.4594,21266.0
2023-12-22 14:00:00,140.98,140.98,140.2,140.25,16521.0,137.4204,137.4204,136.6601,136.7089,16521.0
2023-12-22 14:30:00,140.25,141.07,140.14,141.07,17050.0,136.7089,137.5082,136.6017,137.5082,17050.0
2023-12-22 15:00:00,141.1,141.18,140.85,141.1,34620.0,137.5374,137.6154,137.2937,137.5374,34620.0
2023-12-22 15:30:00,141.1,141.17,140.73,140.99,97777.0,137.5374,137.6057,137.1768,137.4302,97777.0
2023-12-26 09:30:00,141.2,141.45,140.51,140.78,35699.0,137.6349,137.8786,136.9623,137.2255,35699.0
2023-12-26 10:00:00,140.91,141.1,140.75,140.92,27325.0,137.3522,137.5374,137.1963,137.362,27325.0
2023-12-26 10:30:00,140.92,141.17,140.78,140.84,39699.0,137.362,137.6057,137.2255,137.284,39699.0
2023-12-26 11:00:00,140.83,141.18,140.78,141.0,12036.0,137.2742,137.6154,137.2255,137.4399,12036.0
2023-12-26 11:30:00,141.0,141.27,140.9,141.12,12196.0,137.4399,137.7031,137.3425,137.5569,12196.0
2023-12-26 12:00:00,141.09,141.22,141.0,141.17,12558.0,137.5277,137.6544,137.4399,137.6057,12558.0
2023-12-26 12:30:00,141.16,141.39,141.08,141.31,10036.0,137.5959,137.8201,137.5179,137.7421,10036.0
2023-12-26 13:00:00,141.37,141.47,141.24,141.35,26232.0,137.8006,137.8981,137.6739,137.7811,26232.0
2023-12-26 13:30:00,141.36,141.53,141.3,141.44,34988.0,137.7909,137.9566,137.7324,137.8688,34988.0
2023-12-26 14:00:00,141.48,141.69,141.48,141.59,20570.0,137.9078,138.1125,137.9078,138.015,20570.0
2023-12-26 14:30:00,141.61,141.68,141.46,141.5,22509.0,138.0345,138.1028,137.8883,137.9273,22509.0
2023-12-26 15:00:00,141.51,141.78,141.44,141.68,25629.0,137.9371,138.2003,137.8688,138.1028,25629.0
2023-12-26 15:30:00,141.68,141.74,141.24,141.33,70388.0,138.1028,138.1613,137.6739,137.7616,70388.0
2023-12-27 09:30:00,141.27,141.46,140.8,141.16,42522.0,137.7031,137.8883,137.245,137.5959,42522.0
2023-12-27 10:00:00,141.15,141.26,140.77,140.91,48357.0,137.5862,137.6934,137.2158,137.3522,48357.0
2023-12-27 10:30:00,140.91,140.95,140.44,140.56,26794.0,137.3522,137.3912,136.8941,137.0111,26794.0
2023-12-27 11:00:00,140.54,140.97,140.52,140.93,26794.0,136.9916,137.4107,136.9721,137.3717,26794.0
2023-12-27 11:30:00,140.93,141.03,140.83,140.91,19136.0,137.3717,137.4692,137.2742,137.3522,19136.0
2023-12-27 12:00:00,140.88,140.94,140.75,140.79,18623.0,137.323,137.3815,137.1963,137.2352,18623.0
2023-12-27 12:30:00,140.77,140.84,140.56,140.62,17225.0,137.2158,137.284,137.0111,137.0695,17225.0
2023-12-27 13:00:00,140.67,141.06,140.63,140.68,24468.0,137.1183,137.4984,137.0793,137.128,24468.0
2023-12-27 13:30:00,140.71,140.84,140.57,140.66,18301.0,137.1573,137.284,137.0208,137.1085,18301.0
2023-12-27 14:00:00,140.58,140.61,140.24,140.52,26211.0,137.0305,137.0598,136.6991,136.9721,26211.0
2023-12-27 14:30:00,140.52,140.59,140.4,140.58,18933.0,136.9721,137.0403,136.8551,137.0305,18933.0
2023-12-27 15:00:00,140.61,140.88,140.56,140.75,22851.0,137.0598,137.323,137.0111,137.1963,22851.0
2023-12-27 15:30:00,140.72,140.87,140.44,140.85,70466.0,137.167,137.3132,136.8941,137.2937,70466.0
2023-12-28 09:30:00,141.16,141.23,140.44,140.89,21316.0,137.5959,137.6641,136.8941,137.3327,21316.0
2023-12-28 10:00:00,140.89,141.01,140.62,140.9,13428.0,137.3327,137.4497,137.0695,137.3425,13428.0
2023-12-28 10:30:00,140.9,140.95,140.46,140.58,20256.0,137.3425,137.3912,136.9136,137.0305,20256.0
2023-12-28 11:00:00,140.63,140.84,140.61,140.63,12428.0,137.0793,137.284,137.0598,137.0793,12428.0
2023-12-28 11:30:00,140.63,140.87,140.57,140.8,14515.0,137.0793,137.3132,137.0208,137.245,14515.0
2023-12-28 12:00:00,140.83,140.97,140.8,140.87,12281.0,137.2742,137.4107,137.245,137.3132,12281.0
2023-12-28 12:30:00,140.94,141.06,140.9,141.05,12782.0,137.3815,137.4984,137.3425,137.4887,12782.0
2023-12-28 13:00:00,141.07,141.08,140.67,140.91,23938.0,137.5082,137.5179,137.1183,137.3522,23938.0
2023-12-28 13:30:00,140.91,141.15,140.89,141.08,15630.0,137.3522,137.5862,137.3327,137.5179,15630.0
2023-12-28 14:00:00,141.09,141.25,141.09,141.19,12997.0,137.5277,137.6836,137.5277,137.6251,12997.0
2023-12-28 14:30:00,141.26,141.3,141.09,141.12,12883.0,137.6934,137.7324,137.5277,137.5569,12883.0
2023-12-28 15:00:00,141.13,141.26,141.06,141.16,17187.0,137.5667,137.6934,137.4984,137.5959,17187.0
2023-12-28 15:30:00,141.19,141.34,140.93,141.08,98056.0,137.6251,137.7714,137.3717,137.5179,98056.0
2023-12-29 09:30:00,140.69,141.23,140.38,141.03,16094.0,137.1378,137.6641,136.8356,137.4692,16094.0
2023-12-29 10:00:00,141.08,141.23,140.84,140.84,36815.0,137.5179,137.6641,137.284,137.284,36815.0
2023-12-29 10:30:00,140.83,140.9,140.51,140.85,49360.0,137.2742,137.3425,136.9623,137.2937,49360.0
2023-12-29 11:00:00,140.86,141.05,140.19,140.19,20069.0,137.3035,137.4887,136.6504,136.6504,20069.0
2023-12-29 11:30:00,140.29,140.66,140.19,140.51,10679.0,136.7479,137.1085,136.6504,136.9623,10679.0
2023-12-29 12:00:00,140.55,140.61,140.04,140.2,20547.0,137.0013,137.0598,136.5042,136.6601,20547.0
2023-12-29 12:30:00,140.18,140.5,140.18,140.48,13517.0,136.6406,136.9526,136.6406,136.9331,13517.0
2023-12-29 13:00:00,140.49,140.53,140.27,140.28,8982.0,136.9428,136.9818,136.7284,136.7381,8982.0
2023-12-29 13:30:00,140.28,140.73,140.27,140.62,10191.0,136.7381,137.1768,136.7284,137.0695,10191.0
2023-12-29 14:00:00,140.62,140.82,140.51,140.7,8949.0,137.0695,137.2645,136.9623,137.1475,8949.0
2023-12-29 14:30:00,140.72,140.78,140.65,140.71,11108.0,137.167,137.2255,137.0988,137.1573,11108.0
2023-12-29 15:00:00,140.74,140.91,140.61,140.82,12478.0,137.1865,137.3522,137.0598,137.2645,12478.0
2023-12-29 15:30:00,140.85,140.89,140.37,140.51,93115.0,137.2937,137.3327,136.8259,136.9623,93115.0
2024-01-02 09:30:00,139.29,139.63,138.57,139.28,66961.0,135.7731,136.1045,135.0713,135.7634,66961.0
2024-01-02 10:00:00,139.31,139.43,138.51,138.63,53803.0,135.7926,135.9096,135.0128,135.1298,53803.0
2024-01-02 10:30:00,138.62,138.67,138.13,138.36,89353.0,135.12,135.1688,134.6424,134.8666,89353.0
2024-01-02 11:00:00,138.39,138.87,138.39,138.64,41037.0,134.8958,135.3637,134.8958,135.1395,41037.0
2024-01-02 11:30:00,138.62,139.09,138.62,139.09,37735.0,135.12,135.5782,135.12,135.5782,37735.0
2024-01-02 12:00:00,139.13,139.36,138.93,139.32,49002.0,135.6172,135.8414,135.4222,135.8024,49002.0
2024-01-02 12:30:00,139.35,139.7,139.24,139.27,25802.0,135.8316,136.1728,135.7244,135.7536,25802.0
2024-01-02 13:00:00,139.24,139.58,139.16,139.44,27089.0,135.7244,136.0558,135.6464,135.9193,27089.0
2024-01-02 13:30:00,139.38,139.52,139.17,139.25,27895.0,135.8608,135.9973,135.6561,135.7341,27895.0
2024-01-02 14:00:00,139.24,139.27,138.71,138.79,26521.0,135.7244,135.7536,135.2078,135.2857,26521.0
2024-01-02 14:30:00,138.8,138.8,138.34,138.37,45098.0,135.2955,135.2955,134.8471,134.8763,45098.0
2024-01-02 15:00:00,138.37,138.44,138.11,138.42,80208.0,134.8763,134.9446,134.6229,134.9251,80208.0
2024-01-02 15:30:00,138.48,139.01,138.09,138.92,132088.0,134.9836,135.5002,134.6034,135.4125,132088.0
2024-01-03 09:30:00,137.77,138.14,136.93,137.76,105524.0,134.2915,134.6522,133.4727,134.2817,105524.0
2024-01-03 10:00:00,137.7,138.09,137.13,137.54,85736.0,134.2233,134.6034,133.6677,134.0673,85736.0
2024-01-03 10:30:00,137.56,137.58,136.84,137.29,79631.0,134.0868,134.1063,133.385,133.8236,79631.0
2024-01-03 11:00:00,137.35,137.69,137.09,137.39,62085.0,133.8821,134.2135,133.6287,133.9211,62085.0
2024-01-03 11:30:00,137.36,137.44,137.02,137.11,31801.0,133.8918,133.9698,133.5604,133.6482,31801.0
2024-01-03 12:00:00,137.09,137.4,136.97,137.4,70859.0,133.6287,133.9308,133.5117,133.9308,70859.0
2024-01-03 12:30:00,137.41,137.42,137.22,137.37,19527.0,133.9406,133.9503,133.7554,133.9016,19527.0
2024-01-03 13:00:00,137.42,137.7,137.41,137.6,10346.0,133.9503,134.2233,133.9406,134.1258,10346.0
2024-01-03 13:30:00,137.63,137.65,137.47,137.47,16253.0,134.155,134.1745,133.9991,133.9991,16253.0
2024-01-03 14:00:00,137.44,137.89,137.08,137.87,35326.0,133.9698,134.4085,133.6189,134.389,35326.0
2024-01-03 14:30:00,137.9,138.03,137.61,137.66,42784.0,134.4182,134.5449,134.1355,134.1843,42784.0
2024-01-03 15:00:00,137.68,137.7,137.13,137.25,46412.0,134.2038,134.2233,133.6677,133.7846,46412.0
2024-01-03 15:30:00,137.24,137.59,137.1,137.14,153323.0,133.7749,134.116,133.6384,133.6774,153323.0
2024-01-04 09:30:00,135.0,135.04,133.29,134.44,278352.0,131.5914,131.6304,129.9246,131.0456,278352.0
2024-01-04 10:00:00,134.37,134.37,133.4,133.46,204663.0,130.9773,130.9773,130.0318,130.0903,204663.0
2024-01-04 10:30:00,133.49,133.89,132.71,133.37,171761.0,130.1196,130.5095,129.3593,130.0026,171761.0
2024-01-04 11:00:00,133.36,133.44,132.86,133.08,54555.0,129.9928,130.0708,129.5055,129.7199,54555.0
2024-01-04 11:30:00,133.1,133.34,132.84,132.97,48524.0,129.7394,129.9733,129.486,129.6127,48524.0
2024-01-04 12:00:00,132.94,133.28,132.56,133.09,157646.0,129.5834,129.9149,129.213,129.7297,157646.0
2024-01-04 12:30:00,133.04,133.24,132.96,133.01,55545.0,129.6809,129.8759,129.6029,129.6517,55545.0
2024-01-04 13:00:00,132.96,133.15,132.85,132.86,37564.0,129.6029,129.7881,129.4957,129.5055,37564.0
2024-01-04 13:30:00,132.9,132.98,132.58,132.62,42762.0,129.5445,129.6224,129.2325,129.2715,42762.0
2024-01-04 14:00:00,132.63,132.75,132.25,132.28,69774.0,129.2813,129.3982,128.9109,128.9401,69774.0
2024-01-04 14:30:00,132.26,132.4,131.96,132.2,78269.0,128.9206,129.0571,128.6282,128.8621,78269.0
2024-01-04 15:00:00,132.22,133.08,132.17,133.06,174010.0,128.8816,129.7199,128.8329,129.7004,174010.0
2024-01-04 15:30:00,133.05,133.11,132.29,132.49,263389.0,129.6907,129.7492,128.9499,129.1448,263389.0
2024-01-05 09:30:00,131.76,132.71,131.56,132.28,157626.0,128.4332,129.3593,128.2383,128.9401,157626.0
2024-01-05 10:00:00,132.31,133.3,132.27,132.84,202516.0,128.9694,129.9344,128.9304,129.486,202516.0
2024-01-05 10:30:00,132.84,133.19,132.7,133.05,108715.0,129.486,129.8271,129.3495,129.6907,108715.0
2024-01-05 11:00:00,133.05,133.09,132.61,132.75,103207.0,129.6907,129.7297,129.2618,129.3982,103207.0
2024-01-05 11:30:00,132.75,132.91,132.34,132.34,96850.0,129.3982,129.5542,128.9986,128.9986,96850.0
2024-01-05 12:00:00,132.34,132.44,131.81,131.89,31892.0,128.9986,129.0961,128.482,128.56,31892.0
2024-01-05 12:30:00,131.85,132.02,131.64,131.67,42428.0,128.521,128.6867,128.3163,128.3455,42428.0
2024-01-05 13:00:00,131.7,132.31,131.66,132.31,57883.0,128.3748,128.9694,128.3358,128.9694,57883.0
2024-01-05 13:30:00,132.34,132.72,132.34,132.59,34020.0,128.9986,129.369,128.9986,129.2423,34020.0
2024-01-05 14:00:00,132.59,132.87,132.5,132.59,78016.0,129.2423,129.5152,129.1546,129.2423,78016.0
2024-01-05 14:30:00,132.59,132.74,132.18,132.27,60588.0,129.2423,129.3885,128.8426,128.9304,60588.0
2024-01-05 15:00:00,132.25,132.64,132.24,132.52,40684.0,128.9109,129.291,128.9011,129.1741,40684.0
2024-01-05 15:30:00,132.5,132.61,132.3,132.34,180046.0,129.1546,129.2618,128.9596,128.9986,180046.0
2024-01-08 09:30:00,133.62,133.62,132.52,133.19,103576.0,130.2463,130.2463,129.1741,129.8271,103576.0
2024-01-08 10:00:00,133.21,133.58,132.92,133.56,76148.0,129.8466,130.2073,129.564,130.1878,76148.0
2024-01-08 10:30:00,133.62,134.0,133.48,133.57,85013.0,130.2463,130.6167,130.1098,130.1975,85013.0
2024-01-08 11:00:00,133.64,133.83,133.4,133.42,42053.0,130.2658,130.451,130.0318,130.0513,42053.0
2024-01-08 11:30:00,133.44,133.65,133.24,133.65,50101.0,130.0708,130.2755,129.8759,130.2755,50101.0
2024-01-08 12:00:00,133.72,133.76,133.36,133.44,72361.0,130.3438,130.3827,129.9928,130.0708,72361.0
2024-01-08 12:30:00,133.46,133.78,133.42,133.67,48633.0,130.0903,130.4022,130.0513,130.295,48633.0
2024-01-08 13:00:00,133.69,133.74,133.41,133.45,42890.0,130.3145,130.3632,130.0416,130.0806,42890.0
2024-01-08 13:30:00,133.49,133.56,133.34,133.56,18060.0,130.1196,130.1878,129.9733,130.1878,18060.0
2024-01-08 14:00:00,133.54,133.93,133.51,133.93,27879.0,130.1683,130.5485,130.1391,130.5485,27879.0
2024-01-08 14:30:00,133.98,134.06,133.85,134.02,39765.0,130.5972,130.6752,130.4705,130.6362,39765.0
2024-01-08 15:00:00,134.02,134.1,133.74,133.77,51481.0,130.6362,130.7142,130.3632,130.3925,51481.0
2024-01-08 15:30:00,133.76,134.19,133.76,133.85,155846.0,130.3827,130.8019,130.3827,130.4705,155846.0
2024-01-09 09:30:00,132.07,132.84,132.07,132.78,37480.0,128.7354,129.486,128.7354,129.4275,37480.0
2024-01-09 10:00:00,132.87,133.39,132.48,133.15,127380.0,129.5152,130.0221,129.1351,129.7881,127380.0
2024-01-09 10:30:00,133.17,133.25,132.81,132.88,30744.0,129.8076,129.8856,129.4567,129.525,30744.0
2024-01-09 11:00:00,132.86,133.16,132.83,133.16,37140.0,129.5055,129.7979,129.4762,129.7979,37140.0
2024-01-09 11:30:00,133.21,133.36,133.03,133.36,37205.0,129.8466,129.9928,129.6712,129.9928,37205.0
2024-01-09 12:00:00,133.37,133.71,133.24,133.67,96151.0,130.0026,130.334,129.8759,130.295,96151.0
2024-01-09 12:30:00,133.7,133.72,133.52,133.6,35782.0,130.3243,130.3438,130.1488,130.2268,35782.0
2024-01-09 13:00:00,133.63,133.81,133.27,133.28,63547.0,130.256,130.4315,129.9051,129.9149,63547.0
2024-01-09 13:30:00,133.27,133.6,133.15,133.48,31726.0,129.9051,130.2268,129.7881,130.1098,31726.0
2024-01-09 14:00:00,133.48,133.54,133.11,133.14,34505.0,130.1098,130.1683,129.7492,129.7784,34505.0
2024-01-09 14:30:00,133.21,133.29,133.0,133.26,26491.0,129.8466,129.9246,129.6419,129.8954,26491.0
2024-01-09 15:00:00,133.32,133.41,133.13,133.28,52174.0,129.9539,130.0416,129.7687,129.9149,52174.0
2024-01-09 15:30:00,133.31,133.34,133.01,133.2,144006.0,129.9441,129.9733,129.6517,129.8369,144006.0
2024-01-10 09:30:00,133.0,133.42,132.8,133.02,30059.0,129.6419,130.0513,129.447,129.6614,30059.0
2024-01-10 10:00:00,132.96,133.24,132.52,133.2,50107.0,129.6029,129.8759,129.1741,129.8369,50107.0
2024-01-10 10:30:00,133.25,133.43,133.2,133.21,108463.0,129.8856,130.0611,129.8369,129.8466,108463.0
2024-01-10 11:00:00,133.19,133.23,132.62,132.78,51261.0,129.8271,129.8661,129.2715,129.4275,51261.0
2024-01-10 11:30:00,132.8,132.85,132.47,132.85,77085.0,129.447,129.4957,129.1253,129.4957,77085.0
2024-01-10 12:00:00,132.85,132.96,132.73,132.93,49866.0,129.4957,129.6029,129.3788,129.5737,49866.0
2024-01-10 12:30:00,132.92,132.93,132.77,132.78,47270.0,129.564,129.5737,129.4177,129.4275,47270.0
2024-01-10 13:00:00,132.8,133.0,132.67,132.9,71071.0,129.447,129.6419,129.3203,129.5445,71071.0
2024-01-10 13:30:00,132.91,133.03,132.74,132.98,55554.0,129.5542,129.6712,129.3885,129.6224,55554.0
2024-01-10 14:00:00,133.01,133.39,132.97,133.33,104702.0,129.6517,130.0221,129.6127,129.9636,104702.0
2024-01-10 14:30:00,133.33,133.45,133.17,133.31,71698.0,129.9636,130.0806,129.8076,129.9441,71698.0
2024-01-10 15:00:00,133.32,133.53,132.93,133.0,112240.0,129.9539,130.1586,129.5737,129.6419,112240.0
2024-01-10 15:30:00,132.98,133.23,132.79,133.18,205362.0,129.6224,129.8661,129.4372,129.8174,205362.0
2024-01-11 09:30:00,132.92,133.24,132.49,132.65,40616.0,129.564,129.8759,129.1448,129.3008,40616.0
2024-01-11 10:00:00,132.55,132.55,131.74,131.98,34028.0,129.2033,129.2033,128.4137,128.6477,34028.0
2024-01-11 10:30:00,131.96,132.07,131.46,131.52,30070.0,128.6282,128.7354,128.1408,128.1993,30070.0
2024-01-11 11:00:00,131.55,131.67,131.34,131.5,34591.0,128.2285,128.3455,128.0238,128.1798,34591.0
2024-01-11 11:30:00,131.5,131.6,131.22,131.43,32089.0,128.1798,128.2773,127.9069,128.1116,32089.0
2024-01-11 12:00:00,131.43,131.79,131.42,131.57,37604.0,128.1116,128.4625,128.1018,128.248,37604.0
2024-01-11 12:30:00,131.6,131.89,131.52,131.68,104447.0,128.2773,128.56,128.1993,128.3553,104447.0
2024-01-11 13:00:00,131.68,131.96,131.64,131.74,96897.0,128.3553,128.6282,128.3163,128.4137,96897.0
2024-01-11 13:30:00,131.74,132.04,131.68,131.99,110694.0,128.4137,128.7062,128.3553,128.6574,110694.0
2024-01-11 14:00:00,132.0,132.11,131.77,132.09,92511.0,128.6672,128.7744,128.443,128.7549,92511.0
2024-01-11 14:30:00,132.13,132.16,131.89,132.12,54387.0,128.7939,128.8231,128.56,128.7842,54387.0
2024-01-11 15:00:00,132.14,132.25,131.72,132.07,114039.0,128.8036,128.9109,128.3943,128.7354,114039.0
2024-01-11 15:30:00,132.09,132.36,131.91,132.1,482447.0,128.7549,129.0181,128.5795,128.7647,482447.0
2024-01-12 09:30:00,132.25,133.32,132.18,132.56,92541.0,128.9109,129.9539,128.8426,129.213,92541.0
2024-01-12 10:00:00,132.58,133.09,132.32,132.51,81393.0,129.2325,129.7297,128.9791,129.1643,81393.0
2024-01-12 10:30:00,132.5,132.72,132.02,132.29,78581.0,129.1546,129.369,128.6867,128.9499,78581.0
2024-01-12 11:00:00,132.28,132.61,132.12,132.5,59677.0,128.9401,129.2618,128.7842,129.1546,59677.0
2024-01-12 11:30:00,132.52,132.64,131.98,132.12,61913.0,129.1741,129.291,128.6477,128.7842,61913.0
2024-01-12 12:00:00,132.14,132.23,131.98,132.11,60139.0,128.8036,128.8914,128.6477,128.7744,60139.0
2024-01-12 12:30:00,132.15,132.19,131.89,131.97,41169.0,128.8134,128.8524,128.56,128.6379,41169.0
2024-01-12 13:00:00,132.01,132.08,131.92,132.01,62450.0,128.6769,128.7452,128.5892,128.6769,62450.0
2024-01-12 13:30:00,132.01,132.02,131.86,131.97,47666.0,128.6769,128.6867,128.5307,128.6379,47666.0
2024-01-12 14:00:00,131.97,132.03,131.66,131.69,60627.0,128.6379,128.6964,128.3358,128.365,60627.0
2024-01-12 14:30:00,131.69,131.84,131.56,131.8,57292.0,128.365,128.5112,128.2383,128.4722,57292.0
2024-01-12 15:00:00,131.78,131.84,131.46,131.81,131228.0,128.4527,128.5112,128.1408,128.482,131228.0
2024-01-12 15:30:00,131.83,132.2,131.8,131.94,392586.0,128.5015,128.8621,128.4722,128.6087,392586.0
2024-01-16 09:30:00,131.17,131.49,128.7,129.16,179556.0,127.8581,128.1701,125.4505,125.8989,179556.0
2024-01-16 10:00:00,129.25,130.4,129.11,130.33,283503.0,125.9866,127.1076,125.8502,127.0393,283503.0
2024-01-16 10:30:00,130.33,131.07,130.26,130.49,107387.0,127.0393,127.7607,126.9711,127.1953,107387.0
2024-01-16 11:00:00,130.51,130.79,130.04,130.65,124893.0,127.2148,127.4877,126.7567,127.3513,124893.0
2024-01-16 11:30:00,130.65,130.87,130.48,130.82,111282.0,127.3513,127.5657,127.1856,127.517,111282.0
2024-01-16 12:00:00,130.83,130.94,130.66,130.74,82511.0,127.5267,127.6339,127.361,127.439,82511.0
2024-01-16 12:30:00,130.74,130.74,130.38,130.4,45360.0,127.439,127.439,127.0881,127.1076,45360.0
2024-01-16 13:00:00,130.37,130.93,130.34,130.93,66155.0,127.0783,127.6242,127.0491,127.6242,66155.0
2024-01-16 13:30:00,130.97,131.03,130.38,130.49,57307.0,127.6632,127.7217,127.0881,127.1953,57307.0
2024-01-16 14:00:00,130.48,130.58,130.21,130.34,63920.0,127.1856,127.283,126.9224,127.0491,63920.0
2024-01-16 14:30:00,130.33,130.57,130.18,130.45,58824.0,127.0393,127.2733,126.8931,127.1563,58824.0
2024-01-16 15:00:00,130.46,130.57,130.31,130.49,53288.0,127.1661,127.2733,127.0199,127.1953,53288.0
2024-01-16 15:30:00,130.5,130.8,130.47,130.75,320956.0,127.2051,127.4975,127.1758,127.4487,320956.0
2024-01-17 09:30:00,129.33,129.8,128.65,129.57,125759.0,126.0646,126.5227,125.4018,126.2985,125759.0
2024-01-17 10:00:00,129.54,130.2,129.49,129.62,72868.0,126.2693,126.9126,126.2206,126.3473,72868.0
2024-01-17 10:30:00,129.61,129.79,129.29,129.45,53211.0,126.3375,126.513,126.0256,126.1816,53211.0
2024-01-17 11:00:00,129.44,129.62,129.27,129.4,47779.0,126.1718,126.3473,126.0061,126.1328,47779.0
2024-01-17 11:30:00,129.39,129.61,129.16,129.34,49976.0,126.1231,126.3375,125.8989,126.0743,49976.0
2024-01-17 12:00:00,129.33,129.4,129.16,129.33,101144.0,126.0646,126.1328,125.8989,126.0646,101144.0
2024-01-17 12:30:00,129.32,129.38,129.11,129.12,42136.0,126.0548,126.1133,125.8502,125.8599,42136.0
2024-01-17 13:00:00,129.1,129.14,128.63,128.72,61954.0,125.8404,125.8794,125.3823,125.47,61954.0
2024-01-17 13:30:00,128.71,128.8,128.52,128.75,91762.0,125.4602,125.548,125.275,125.4992,91762.0
2024-01-17 14:00:00,128.8,128.91,128.64,128.84,73595.0,125.548,125.6552,125.392,125.587,73595.0
2024-01-17 14:30:00,128.85,129.05,128.74,129.02,87367.0,125.5967,125.7917,125.4895,125.7624,87367.0
2024-01-17 15:00:00,129.03,129.04,128.71,128.92,89862.0,125.7722,125.7819,125.4602,125.6649,89862.0
2024-01-17 15:30:00,128.91,129.23,128.87,129.15,363153.0,125.6552,125.9671,125.6162,125.8891,363153.0
2024-01-18 09:30:00,130.0,130.0,128.96,129.4,173049.0,126.7177,126.7177,125.7039,126.1328,173049.0
2024-01-18 10:00:00,129.43,129.75,129.21,129.6,120604.0,126.1621,126.474,125.9476,126.3278,120604.0
2024-01-18 10:30:00,129.58,129.63,129.02,129.13,108977.0,126.3083,126.357,125.7624,125.8696,108977.0
2024-01-18 11:00:00,129.11,129.6,129.02,129.49,65117.0,125.8502,126.3278,125.7624,126.2206,65117.0
2024-01-18 11:30:00,129.48,129.53,129.18,129.31,137158.0,126.2108,126.2595,125.9184,126.0451,137158.0
2024-01-18 12:00:00,129.31,129.38,129.04,129.28,107487.0,126.0451,126.1133,125.7819,126.0159,107487.0
2024-01-18 12:30:00,129.25,129.34,129.02,129.04,61889.0,125.9866,126.0743,125.7624,125.7819,61889.0
2024-01-18 13:00:00,129.09,129.12,128.91,128.94,61417.0,125.8307,125.8599,125.6552,125.6844,61417.0
2024-01-18 13:30:00,128.92,129.32,128.92,129.25,67444.0,125.6649,126.0548,125.6649,125.9866,67444.0
2024-01-18 14:00:00,129.27,129.61,129.26,129.6,175775.0,126.0061,126.3375,125.9964,126.3278,175775.0
2024-01-18 14:30:00,129.6,129.8,129.44,129.69,154011.0,126.3278,126.5227,126.1718,126.4155,154011.0
2024-01-18 15:00:00,129.68,129.94,129.57,129.93,169463.0,126.4058,126.6592,126.2985,126.6494,169463.0
2024-01-18 15:30:00,129.95,130.47,129.76,130.46,453747.0,126.6689,127.1758,126.4837,127.1661,453747.0
2024-01-19 09:30:00,131.16,131.16,129.92,130.39,233817.0,127.8484,127.8484,126.6397,127.0978,233817.0
2024-01-19 10:00:00,130.43,130.95,129.99,130.51,102257.0,127.1368,127.6437,126.7079,127.2148,102257.0
2024-01-19 10:30:00,130.57,130.67,130.15,130.22,96129.0,127.2733,127.3708,126.8639,126.9321,96129.0
2024-01-19 11:00:00,130.19,130.42,130.04,130.4,52540.0,126.9029,127.1271,126.7567,127.1076,52540.0
2024-01-19 11:30:00,130.37,130.68,130.15,130.68,123459.0,127.0783,127.3805,126.8639,127.3805,123459.0
2024-01-19 12:00:00,130.68,130.78,130.35,130.64,181549.0,127.3805,127.478,127.0588,127.3415,181549.0
2024-01-19 12:30:00,130.64,130.92,130.53,130.74,97315.0,127.3415,127.6145,127.2343,127.439,97315.0
2024-01-19 13:00:00,130.75,131.24,130.7,131.2,86721.0,127.4487,127.9264,127.4,127.8874,86721.0
2024-01-19 13:30:00,131.2,131.91,131.15,131.87,91916.0,127.8874,128.5795,127.8386,128.5405,91916.0
2024-01-19 14:00:00,131.9,132.05,131.57,131.83,67657.0,128.5697,128.7159,128.248,128.5015,67657.0
2024-01-19 14:30:00,131.88,132.22,131.62,132.2,44943.0,128.5502,128.8816,128.2968,128.8621,44943.0
2024-01-19 15:00:00,132.22,132.32,132.02,132.31,60645.0,128.8816,128.9791,128.6867,128.9694,60645.0
2024-01-19 15:30:00,132.3,132.53,132.19,132.52,242489.0,128.9596,129.1838,128.8524,129.1741,242489.0
2024-01-22 09:30:00,133.0,134.09,133.0,133.79,134993.0,129.6419,130.7044,129.6419,130.412,134993.0
2024-01-22 10:00:00,133.81,134.08,133.57,134.0,91988.0,130.4315,130.6947,130.1975,130.6167,91988.0
2024-01-22 10:30:00,133.97,133.97,133.14,133.34,83156.0,130.5874,130.5874,129.7784,129.9733,83156.0
2024-01-22 11:00:00,133.36,133.67,133.16,133.67,77150.0,129.9928,130.295,129.7979,130.295,77150.0
2024-01-22 11:30:00,133.68,133.79,133.38,133.71,71945.0,130.3048,130.412,130.0123,130.334,71945.0
2024-01-22 12:00:00,133.72,133.76,133.41,133.63,67898.0,130.3438,130.3827,130.0416,130.256,67898.0
2024-01-22 12:30:00,133.65,133.68,133.44,133.65,55728.0,130.2755,130.3048,130.0708,130.2755,55728.0
2024-01-22 13:00:00,133.64,133.81,133.36,133.36,44264.0,130.2658,130.4315,129.9928,129.9928,44264.0
2024-01-22 13:30:00,133.38,133.76,133.28,133.66,56568.0,130.0123,130.3827,129.9149,130.2853,56568.0
2024-01-22 14:00:00,133.66,133.76,133.36,133.45,34458.0,130.2853,130.3827,129.9928,130.0806,34458.0
2024-01-22 14:30:00,133.47,133.62,133.33,133.38,69469.0,130.1001,130.2463,129.9636,130.0123,69469.0
2024-01-22 15:00:00,133.38,133.77,133.32,133.45,125017.0,130.0123,130.3925,129.9539,130.0806,125017.0
2024-01-22 15:30:00,133.47,133.52,133.12,133.18,459940.0,130.1001,130.1488,129.7589,129.8174,459940.0
2024-01-23 09:30:00,133.64,134.91,133.57,134.79,71507.0,130.2658,131.5037,130.1975,131.3867,71507.0
2024-01-23 10:00:00,134.8,135.19,134.06,134.21,89003.0,131.3965,131.7766,130.6752,130.8214,89003.0
2024-01-23 10:30:00,134.19,134.25,133.75,133.97,106900.0,130.8019,130.8604,130.373,130.5874,106900.0
2024-01-23 11:00:00,134.0,134.11,133.71,134.02,73753.0,130.6167,130.7239,130.334,130.6362,73753.0
2024-01-23 11:30:00,134.03,134.21,133.78,134.19,49957.0,130.6459,130.8214,130.4022,130.8019,49957.0
2024-01-23 12:00:00,134.21,134.33,134.0,134.06,70264.0,130.8214,130.9384,130.6167,130.6752,70264.0
2024-01-23 12:30:00,134.06,134.32,134.0,134.23,38801.0,130.6752,130.9286,130.6167,130.8409,38801.0
2024-01-23 13:00:00,134.25,134.34,134.16,134.23,42390.0,130.8604,130.9481,130.7726,130.8409,42390.0
2024-01-23 13:30:00,134.23,134.23,134.08,134.2,39237.0,130.8409,130.8409,130.6947,130.8116,39237.0
2024-01-23 14:00:00,134.21,134.4,134.16,134.37,62899.0,130.8214,131.0066,130.7726,130.9773,62899.0
2024-01-23 14:30:00,134.39,134.6,134.19,134.38,74723.0,130.9968,131.2015,130.8019,130.9871,74723.0
2024-01-23 15:00:00,134.36,134.79,134.35,134.59,90192.0,130.9676,131.3867,130.9578,131.1918,90192.0
2024-01-23 15:30:00,134.58,134.87,134.42,134.62,331622.0,131.182,131.4647,131.0261,131.221,331622.0
2024-01-24 09:30:00,143.39,145.33,141.55,143.78,512587.0,139.7696,141.6606,137.9761,140.1498,512587.0
2024-01-24 10:00:00,143.86,145.65,143.19,145.24,319183.0,140.2277,141.9725,139.5746,141.5729,319183.0
2024-01-24 10:30:00,145.21,146.83,144.95,145.68,206940.0,141.5436,143.1227,141.2902,142.0018,206940.0
2024-01-24 11:00:00,145.65,145.71,144.41,144.75,149002.0,141.9725,142.031,140.7638,141.0953,149002.0
2024-01-24 11:30:00,144.76,145.14,144.31,144.97,123094.0,141.105,141.4754,140.6664,141.3097,123094.0
2024-01-24 12:00:00,144.95,145.04,144.32,144.78,124168.0,141.2902,141.3779,140.6761,141.1245,124168.0
2024-01-24 12:30:00,144.78,144.99,144.55,144.97,97021.0,141.1245,141.3292,140.9003,141.3097,97021.0
2024-01-24 13:00:00,144.97,145.13,144.57,145.02,93659.0,141.3097,141.4657,140.9198,141.3584,93659.0
2024-01-24 13:30:00,145.01,145.28,144.67,145.03,72755.0,141.3487,141.6119,141.0173,141.3682,72755.0
2024-01-24 14:00:00,144.99,145.02,143.96,144.19,84131.0,141.3292,141.3584,140.3252,140.5494,84131.0
2024-01-24 14:30:00,144.19,144.36,144.03,144.34,70067.0,140.5494,140.7151,140.3934,140.6956,70067.0
2024-01-24 15:00:00,144.33,144.33,143.29,143.58,159070.0,140.6859,140.6859,139.6721,139.9548,159070.0
2024-01-24 15:30:00,143.55,144.13,143.35,143.64,437270.0,139.9256,140.4909,139.7306,140.0133,437270.0
2024-01-25 09:30:00,144.52,145.0,143.66,144.8,128173.0,140.8711,141.3389,140.0328,141.144,128173.0
2024-01-25 10:00:00,144.8,144.86,143.39,144.17,90351.0,141.144,141.2025,139.7696,140.5299,90351.0
2024-01-25 10:30:00,144.19,144.28,143.22,143.84,115669.0,140.5494,140.6371,139.6039,140.2082,115669.0
2024-01-25 11:00:00,143.84,144.1,143.58,143.9,89606.0,140.2082,140.4617,139.9548,140.2667,89606.0
2024-01-25 11:30:00,143.86,144.08,143.68,144.08,78348.0,140.2277,140.4422,140.0523,140.4422,78348.0
2024-01-25 12:00:00,144.1,144.11,143.23,143.25,153910.0,140.4617,140.4714,139.6136,139.6331,153910.0
2024-01-25 12:30:00,143.25,143.53,142.87,143.34,105676.0,139.6331,139.9061,139.2627,139.7209,105676.0
2024-01-25 13:00:00,143.31,143.88,143.31,143.43,133456.0,139.6916,140.2472,139.6916,139.8086,133456.0
2024-01-25 13:30:00,143.43,143.61,143.3,143.32,131527.0,139.8086,139.984,139.6819,139.7014,131527.0
2024-01-25 14:00:00,143.31,143.36,142.86,143.35,143959.0,139.6916,139.7404,139.253,139.7306,143959.0
2024-01-25 14:30:00,143.33,143.41,143.07,143.33,148660.0,139.7111,139.7891,139.4577,139.7111,148660.0
2024-01-25 15:00:00,143.33,143.88,143.24,143.81,268616.0,139.7111,140.2472,139.6234,140.179,268616.0
2024-01-25 15:30:00,143.8,144.33,143.64,144.26,753513.0,140.1692,140.6859,140.0133,140.6176,753513.0
2024-01-26 09:30:00,145.8,145.82,144.24,144.97,167340.0,142.1188,142.1382,140.5981,141.3097,167340.0
2024-01-26 10:00:00,144.87,145.12,144.6,144.9,60230.0,141.2122,141.4559,140.949,141.2415,60230.0
2024-01-26 10:30:00,144.94,145.01,144.24,144.37,51496.0,141.2805,141.3487,140.5981,140.7249,51496.0
2024-01-26 11:00:00,144.37,144.56,144.12,144.37,25297.0,140.7249,140.9101,140.4812,140.7249,25297.0
2024-01-26 11:30:00,144.33,144.42,143.97,144.23,329485.0,140.6859,140.7736,140.335,140.5884,329485.0
2024-01-26 12:00:00,144.22,144.31,143.93,143.97,25776.0,140.5786,140.6664,140.296,140.335,25776.0
2024-01-26 12:30:00,143.97,143.97,143.47,143.74,81777.0,140.335,140.335,139.8476,140.1108,81777.0
2024-01-26 13:00:00,143.74,144.13,143.73,144.07,64517.0,140.1108,140.4909,140.101,140.4324,64517.0
2024-01-26 13:30:00,144.08,144.32,143.78,143.87,58574.0,140.4422,140.6761,140.1498,140.2375,58574.0
2024-01-26 14:00:00,143.89,144.17,143.88,144.06,57088.0,140.257,140.5299,140.2472,140.4227,57088.0
2024-01-26 14:30:00,144.08,144.55,143.95,144.52,64974.0,140.4422,140.9003,140.3155,140.8711,64974.0
2024-01-26 15:00:00,144.53,144.65,144.3,144.54,201621.0,140.8808,140.9978,140.6566,140.8906,201621.0
2024-01-26 15:30:00,144.54,144.62,144.28,144.47,362482.0,140.8906,140.9685,140.6371,140.8223,362482.0
2024-01-29 09:30:00,143.04,144.73,142.6,144.48,229295.0,139.4284,141.0758,138.9995,140.8321,229295.0
2024-01-29 10:00:00,144.41,144.87,144.25,144.44,67153.0,140.7638,141.2122,140.6079,140.7931,67153.0
2024-01-29 10:30:00,144.49,144.78,144.26,144.38,72426.0,140.8418,141.1245,140.6176,140.7346,72426.0
2024-01-29 11:00:00,144.37,144.68,144.26,144.66,44255.0,140.7249,141.027,140.6176,141.0075,44255.0
2024-01-29 11:30:00,144.66,144.84,144.56,144.81,37558.0,141.0075,141.183,140.9101,141.1537,37558.0
2024-01-29 12:00:00,144.81,144.85,144.59,144.78,41117.0,141.1537,141.1927,140.9393,141.1245,41117.0
2024-01-29 12:30:00,144.79,144.91,144.58,144.89,40649.0,141.1343,141.2512,140.9296,141.2317,40649.0
2024-01-29 13:00:00,144.89,145.08,144.86,144.98,32812.0,141.2317,141.4169,141.2025,141.3195,32812.0
2024-01-29 13:30:00,145.03,145.05,144.82,144.88,33488.0,141.3682,141.3877,141.1635,141.222,33488.0
2024-01-29 14:00:00,144.87,145.13,144.86,145.05,42527.0,141.2122,141.4657,141.2025,141.3877,42527.0
2024-01-29 14:30:00,145.06,145.12,144.9,145.0,47665.0,141.3974,141.4559,141.2415,141.3389,47665.0
2024-01-29 15:00:00,145.02,145.62,145.02,145.51,101109.0,141.3584,141.9433,141.3584,141.8361,101109.0
2024-01-29 15:30:00,145.53,145.73,145.26,145.7,313365.0,141.8556,142.0505,141.5924,142.0213,313365.0
2024-01-30 09:30:00,145.81,146.85,145.39,146.53,69099.0,142.1285,143.1422,141.7191,142.8303,69099.0
2024-01-30 10:00:00,146.39,146.44,145.78,146.07,40136.0,142.6939,142.7426,142.0993,142.3819,40136.0
2024-01-30 10:30:00,146.1,146.41,145.96,146.39,21837.0,142.4112,142.7133,142.2747,142.6939,21837.0
2024-01-30 11:00:00,146.41,146.49,146.15,146.49,27633.0,142.7133,142.7913,142.4599,142.7913,27633.0
2024-01-30 11:30:00,146.47,146.54,146.1,146.2,19561.0,142.7718,142.8401,142.4112,142.5087,19561.0
2024-01-30 12:00:00,146.2,146.23,145.82,145.86,25019.0,142.5087,142.5379,142.1382,142.1772,25019.0
2024-01-30 12:30:00,145.83,145.87,145.65,145.69,19419.0,142.148,142.187,141.9725,142.0115,19419.0
2024-01-30 13:00:00,145.68,145.94,145.63,145.92,22573.0,142.0018,142.2552,141.953,142.2357,22573.0
2024-01-30 13:30:00,145.95,146.01,145.59,145.69,27779.0,142.265,142.3234,141.9141,142.0115,27779.0
2024-01-30 14:00:00,145.73,145.88,145.67,145.78,26242.0,142.0505,142.1967,141.992,142.0993,26242.0
2024-01-30 14:30:00,145.78,145.91,145.71,145.88,30493.0,142.0993,142.226,142.031,142.1967,30493.0
2024-01-30 15:00:00,145.89,145.92,145.49,145.51,52076.0,142.2065,142.2357,141.8166,141.8361,52076.0
2024-01-30 15:30:00,145.52,145.54,145.19,145.22,185600.0,141.8458,141.8653,141.5242,141.5534,185600.0
2024-01-31 09:30:00,144.0,144.57,143.33,143.71,106824.0,140.3642,140.9198,139.7111,140.0815,106824.0
2024-01-31 10:00:00,143.71,144.44,143.71,143.99,79968.0,140.0815,140.7931,140.0815,140.3545,79968.0
2024-01-31 10:30:00,144.05,144.26,143.49,144.05,77649.0,140.4129,140.6176,139.8671,140.4129,77649.0
2024-01-31 11:00:00,144.04,144.22,143.83,143.86,45045.0,140.4032,140.5786,140.1985,140.2277,45045.0
2024-01-31 11:30:00,143.85,143.86,143.41,143.79,56056.0,140.218,140.2277,139.7891,140.1595,56056.0
2024-01-31 12:00:00,143.81,144.13,143.75,144.09,30706.0,140.179,140.4909,140.1205,140.4519,30706.0
2024-01-31 12:30:00,144.07,144.13,143.82,144.09,26396.0,140.4324,140.4909,140.1887,140.4519,26396.0
2024-01-31 13:00:00,144.11,144.17,143.91,144.15,132898.0,140.4714,140.5299,140.2765,140.5104,132898.0
2024-01-31 13:30:00,144.15,144.16,143.92,143.94,23927.0,140.5104,140.5202,140.2862,140.3057,23927.0
2024-01-31 14:00:00,143.99,144.08,143.38,143.58,94113.0,140.3545,140.4422,139.7599,139.9548,94113.0
2024-01-31 14:30:00,143.58,144.29,143.36,143.37,194576.0,139.9548,140.6469,139.7404,139.7501,194576.0
2024-01-31 15:00:00,143.46,143.49,142.47,142.93,75532.0,139.8378,139.8671,138.8728,139.3212,75532.0
2024-01-31 15:30:00,142.9,142.94,141.99,142.19,273245.0,139.292,139.331,138.4049,138.5999,273245.0
2024-02-01 09:30:00,142.5,142.61,140.52,140.84,122909.0,138.9021,139.0093,136.9721,137.284,122909.0
2024-02-01 10:00:00,140.82,141.68,140.2,141.68,180306.0,137.2645,138.1028,136.6601,138.1028,180306.0
2024-02-01 10:30:00,141.65,141.68,140.59,140.59,72296.0,138.0735,138.1028,137.0403,137.0403,72296.0
2024-02-01 11:00:00,140.6,140.87,140.53,140.68,41278.0,137.05,137.3132,136.9818,137.128,41278.0
2024-02-01 11:30:00,140.69,141.05,140.51,140.97,54805.0,137.1378,137.4887,136.9623,137.4107,54805.0
2024-02-01 12:00:00,140.98,141.49,140.96,141.18,96185.0,137.4204,137.9176,137.401,137.6154,96185.0
2024-02-01 12:30:00,141.18,142.0,141.15,141.52,238355.0,137.6154,138.4147,137.5862,137.9468,238355.0
2024-02-01 13:00:00,141.52,141.66,140.96,141.17,101183.0,137.9468,138.0833,137.401,137.6057,101183.0
2024-02-01 13:30:00,141.15,141.41,141.03,141.35,179647.0,137.5862,137.8396,137.4692,137.7811,179647.0
2024-02-01 14:00:00,141.35,142.04,141.32,141.71,145294.0,137.7811,138.4537,137.7519,138.132,145294.0
2024-02-01 14:30:00,141.72,142.04,141.41,141.98,64736.0,138.1418,138.4537,137.8396,138.3952,64736.0
2024-02-01 15:00:00,141.99,142.2,141.73,142.02,162050.0,138.4049,138.6096,138.1515,138.4342,162050.0
2024-02-01 15:30:00,142.01,142.49,141.98,142.25,340367.0,138.4244,138.8923,138.3952,138.6584,340367.0
2024-02-02 09:30:00,141.72,142.2,141.11,141.43,51988.0,138.1418,138.6096,137.5472,137.8591,51988.0
2024-02-02 10:00:00,141.66,142.04,141.46,141.49,50395.0,138.0833,138.4537,137.8883,137.9176,50395.0
2024-02-02 10:30:00,141.46,141.86,141.04,141.7,32905.0,137.8883,138.2782,137.4789,138.1223,32905.0
2024-02-02 11:00:00,141.79,142.07,141.57,141.99,45411.0,138.21,138.4829,137.9956,138.4049,45411.0
2024-02-02 11:30:00,141.99,142.57,141.95,142.13,27657.0,138.4049,138.9703,138.366,138.5414,27657.0
2024-02-02 12:00:00,142.15,142.41,141.93,142.39,49522.0,138.5609,138.8143,138.3465,138.7948,49522.0
2024-02-02 12:30:00,142.42,142.66,141.63,142.25,41951.0,138.8241,139.058,138.054,138.6584,41951.0
2024-02-02 13:00:00,142.31,142.85,142.27,142.54,43830.0,138.7169,139.2432,138.6779,138.9411,43830.0
2024-02-02 13:30:00,142.56,143.0,142.55,142.79,41972.0,138.9606,139.3894,138.9508,139.1847,41972.0
2024-02-02 14:00:00,142.86,143.37,142.78,143.14,63592.0,139.253,139.7501,139.175,139.5259,63592.0
2024-02-02 14:30:00,143.18,143.37,142.83,143.04,36948.0,139.5649,139.7501,139.2237,139.4284,36948.0
2024-02-02 15:00:00,143.06,143.53,142.97,143.53,53304.0,139.4479,139.9061,139.3602,139.9061,53304.0
2024-02-02 15:30:00,143.52,143.54,142.81,142.82,164788.0,139.8963,139.9158,139.2042,139.214,164788.0
2024-02-05 09:30:00,142.13,142.46,141.23,141.63,41827.0,138.5414,138.8631,137.6641,138.054,41827.0
2024-02-05 10:00:00,141.57,141.57,140.3,140.52,46442.0,137.9956,137.9956,136.7576,136.9721,46442.0
2024-02-05 10:30:00,140.61,140.98,140.55,140.79,66253.0,137.0598,137.4204,137.0013,137.2352,66253.0
2024-02-05 11:00:00,140.8,140.87,140.59,140.65,68890.0,137.245,137.3132,137.0403,137.0988,68890.0
2024-02-05 11:30:00,140.65,140.95,140.28,140.44,48962.0,137.0988,137.3912,136.7381,136.8941,48962.0
2024-02-05 12:00:00,140.43,140.64,140.26,140.62,49207.0,136.8843,137.089,136.7186,137.0695,49207.0
2024-02-05 12:30:00,140.64,140.91,140.51,140.67,35648.0,137.089,137.3522,136.9623,137.1183,35648.0
2024-02-05 13:00:00,140.65,140.87,140.53,140.69,83366.0,137.0988,137.3132,136.9818,137.1378,83366.0
2024-02-05 13:30:00,140.65,140.9,140.65,140.74,47186.0,137.0988,137.3425,137.0988,137.1865,47186.0
2024-02-05 14:00:00,140.74,141.01,140.67,141.0,44096.0,137.1865,137.4497,137.1183,137.4399,44096.0
2024-02-05 14:30:00,141.03,141.13,140.92,140.97,63670.0,137.4692,137.5667,137.362,137.4107,63670.0
2024-02-05 15:00:00,140.99,141.03,140.54,140.91,65642.0,137.4302,137.4692,136.9916,137.3522,65642.0
2024-02-05 15:30:00,140.92,140.92,140.36,140.73,178685.0,137.362,137.362,136.8161,137.1768,178685.0
2024-02-06 09:30:00,140.76,141.18,140.59,140.72,77897.0,137.206,137.6154,137.0403,137.167,77897.0
2024-02-06 10:00:00,140.68,141.03,140.11,140.99,50042.0,137.128,137.4692,136.5724,137.4302,50042.0
2024-02-06 10:30:00,141.04,141.56,141.03,141.53,151147.0,137.4789,137.9858,137.4692,137.9566,151147.0
2024-02-06 11:00:00,141.52,141.54,141.2,141.31,93551.0,137.9468,137.9663,137.6349,137.7421,93551.0
2024-02-06 11:30:00,141.31,141.37,141.13,141.19,102776.0,137.7421,137.8006,137.5667,137.6251,102776.0
2024-02-06 12:00:00,141.21,141.42,141.1,141.3,70970.0,137.6446,137.8493,137.5374,137.7324,70970.0
2024-02-06 12:30:00,141.36,141.44,141.15,141.36,133929.0,137.7909,137.8688,137.5862,137.7909,133929.0
2024-02-06 13:00:00,141.34,141.53,141.31,141.49,37262.0,137.7714,137.9566,137.7421,137.9176,37262.0
2024-02-06 13:30:00,141.53,141.79,141.45,141.62,45901.0,137.9566,138.21,137.8786,138.0443,45901.0
2024-02-06 14:00:00,141.63,141.66,141.32,141.54,169302.0,138.054,138.0833,137.7519,137.9663,169302.0
2024-02-06 14:30:00,141.53,141.62,141.31,141.58,44805.0,137.9566,138.0443,137.7421,138.0053,44805.0
2024-02-06 15:00:00,141.59,141.72,141.31,141.37,30375.0,138.015,138.1418,137.7421,137.8006,30375.0
2024-02-06 15:30:00,141.37,141.6,141.12,141.57,152816.0,137.8006,138.0248,137.5569,137.9956,152816.0
2024-02-07 09:30:00,141.8,142.49,140.85,141.25,76864.0,138.2197,138.8923,137.2937,137.6836,76864.0
2024-02-07 10:00:00,141.18,141.65,140.88,141.62,58020.0,137.6154,138.0735,137.323,138.0443,58020.0
2024-02-07 10:30:00,141.59,141.75,141.08,141.54,64612.0,138.015,138.171,137.5179,137.9663,64612.0
2024-02-07 11:00:00,141.47,141.56,141.29,141.33,50296.0,137.8981,137.9858,137.7226,137.7616,50296.0
2024-02-07 11:30:00,141.35,141.44,140.95,141.12,165681.0,137.7811,137.8688,137.3912,137.5569,165681.0
2024-02-07 12:00:00,141.11,141.2,140.95,140.99,54850.0,137.5472,137.6349,137.3912,137.4302,54850.0
2024-02-07 12:30:00,140.98,141.31,140.86,141.01,382600.0,137.4204,137.7421,137.3035,137.4497,382600.0
2024-02-07 13:00:00,140.99,141.28,140.87,141.06,80074.0,137.4302,137.7129,137.3132,137.4984,80074.0
2024-02-07 13:30:00,141.1,141.35,141.01,141.25,64021.0,137.5374,137.7811,137.4497,137.6836,64021.0
2024-02-07 14:00:00,141.3,141.37,141.11,141.23,48745.0,137.7324,137.8006,137.5472,137.6641,48745.0
2024-02-07 14:30:00,141.27,141.82,141.17,141.69,80318.0,137.7031,138.2392,137.6057,138.1125,80318.0
2024-02-07 15:00:00,141.69,141.92,141.6,141.89,163159.0,138.1125,138.3367,138.0248,138.3075,163159.0
2024-02-07 15:30:00,141.9,142.0,141.42,141.99,333342.0,138.3172,138.4147,137.8493,138.4049,333342.0
2024-02-08 09:30:00,142.2,142.2,141.57,141.89,22780.0,138.6096,138.6096,137.9956,138.3075,22780.0
2024-02-08 10:00:00,141.9,142.09,141.7,142.02,23621.0,138.3172,138.5024,138.1223,138.4342,23621.0
2024-02-08 10:30:00,142.0,142.19,141.53,141.81,31026.0,138.4147,138.5999,137.9566,138.2295,31026.0
2024-02-08 11:00:00,141.8,141.88,141.6,141.65,84731.0,138.2197,138.2977,138.0248,138.0735,84731.0
2024-02-08 11:30:00,141.62,141.88,141.6,141.79,50952.0,138.0443,138.2977,138.0248,138.21,50952.0
2024-02-08 12:00:00,141.79,142.2,141.73,142.14,26592.0,138.21,138.6096,138.1515,138.5512,26592.0
2024-02-08 12:30:00,142.08,142.16,141.91,142.15,35438.0,138.4927,138.5707,138.327,138.5609,35438.0
2024-02-08 13:00:00,142.12,142.61,142.11,142.59,53471.0,138.5317,139.0093,138.5219,138.9898,53471.0
2024-02-08 13:30:00,142.56,142.59,142.33,142.56,26892.0,138.9606,138.9898,138.7364,138.9606,26892.0
2024-02-08 14:00:00,142.6,142.87,142.46,142.79,27682.0,138.9995,139.2627,138.8631,139.1847,27682.0
2024-02-08 14:30:00,142.78,142.89,142.62,142.84,32732.0,139.175,139.2822,139.019,139.2335,32732.0
2024-02-08 15:00:00,142.82,143.17,142.62,142.84,67505.0,139.214,139.5552,139.019,139.2335,67505.0
2024-02-08 15:30:00,142.84,143.25,142.78,143.1,196065.0,139.2335,139.6331,139.175,139.4869,196065.0
2024-02-09 09:30:00,143.16,143.38,142.91,143.27,26001.0,139.5454,139.7599,139.3017,139.6526,26001.0
2024-02-09 10:00:00,143.26,143.32,142.85,142.94,21954.0,139.6429,139.7014,139.2432,139.331,21954.0
2024-02-09 10:30:00,142.9,143.26,142.83,143.07,23850.0,139.292,139.6429,139.2237,139.4577,23850.0
2024-02-09 11:00:00,143.05,143.23,142.91,143.05,13787.0,139.4382,139.6136,139.3017,139.4382,13787.0
2024-02-09 11:30:00,143.06,143.06,142.74,142.94,11059.0,139.4479,139.4479,139.136,139.331,11059.0
2024-02-09 12:00:00,142.9,143.16,142.9,143.16,11234.0,139.292,139.5454,139.292,139.5454,11234.0
2024-02-09 12:30:00,143.22,143.5,143.05,143.5,17600.0,139.6039,139.8768,139.4382,139.8768,17600.0
2024-02-09 13:00:00,143.51,143.95,143.48,143.93,26414.0,139.8866,140.3155,139.8573,140.296,26414.0
2024-02-09 13:30:00,143.94,144.01,143.76,143.84,27773.0,140.3057,140.3739,140.1303,140.2082,27773.0
2024-02-09 14:00:00,143.82,144.23,143.79,144.18,26205.0,140.1887,140.5884,140.1595,140.5397,26205.0
2024-02-09 14:30:00,144.21,144.45,144.11,144.16,27648.0,140.5689,140.8028,140.4714,140.5202,27648.0
2024-02-09 15:00:00,144.16,144.17,143.93,144.01,20777.0,140.5202,140.5299,140.296,140.3739,20777.0
2024-02-09 15:30:00,144.02,144.25,143.89,144.04,118662.0,140.3837,140.6079,140.257,140.4032,118662.0
2024-02-12 09:30:00,143.94,144.39,143.36,143.91,64492.0,140.3057,140.7444,139.7404,140.2765,64492.0
2024-02-12 10:00:00,143.94,144.48,143.94,144.26,16316.0,140.3057,140.8321,140.3057,140.6176,16316.0
2024-02-12 10:30:00,144.14,144.61,144.14,144.48,26506.0,140.5007,140.9588,140.5007,140.8321,26506.0
2024-02-12 11:00:00,144.5,144.54,144.32,144.33,18067.0,140.8516,140.8906,140.6761,140.6859,18067.0
2024-02-12 11:30:00,144.33,144.46,144.11,144.19,14092.0,140.6859,140.8126,140.4714,140.5494,14092.0
2024-02-12 12:00:00,144.14,144.63,144.12,144.6,37689.0,140.5007,140.9783,140.4812,140.949,37689.0
2024-02-12 12:30:00,144.57,144.72,144.46,144.72,13573.0,140.9198,141.066,140.8126,141.066,13573.0
2024-02-12 13:00:00,144.7,145.01,144.7,144.8,29119.0,141.0465,141.3487,141.0465,141.144,29119.0
2024-02-12 13:30:00,144.81,144.88,144.52,144.61,29660.0,141.1537,141.222,140.8711,140.9588,29660.0
2024-02-12 14:00:00,144.59,144.62,143.86,143.94,18947.0,140.9393,140.9685,140.2277,140.3057,18947.0
2024-02-12 14:30:00,143.95,143.96,143.56,143.69,41437.0,140.3155,140.3252,139.9353,140.062,41437.0
2024-02-12 15:00:00,143.67,143.88,143.56,143.65,65637.0,140.0425,140.2472,139.9353,140.023,65637.0
2024-02-12 15:30:00,143.66,143.66,143.07,143.34,289202.0,140.0328,140.0328,139.4577,139.7209,289202.0
2024-02-13 09:30:00,141.19,142.06,140.74,140.87,118189.0,137.6251,138.4732,137.1865,137.3132,118189.0
2024-02-13 10:00:00,140.79,141.19,140.09,140.75,83544.0,137.2352,137.6251,136.5529,137.1963,83544.0
2024-02-13 10:30:00,140.85,141.3,140.7,140.86,58793.0,137.2937,137.7324,137.1475,137.3035,58793.0
2024-02-13 11:00:00,140.86,141.33,140.86,141.17,37244.0,137.3035,137.7616,137.3035,137.6057,37244.0
2024-02-13 11:30:00,141.15,141.22,140.94,141.11,27179.0,137.5862,137.6544,137.3815,137.5472,27179.0
2024-02-13 12:00:00,141.09,141.15,140.87,140.93,19847.0,137.5277,137.5862,137.3132,137.3717,19847.0
2024-02-13 12:30:00,140.93,141.13,140.7,140.74,28076.0,137.3717,137.5667,137.1475,137.1865,28076.0
2024-02-13 13:00:00,140.7,140.82,140.55,140.81,35877.0,137.1475,137.2645,137.0013,137.2547,35877.0
2024-02-13 13:30:00,140.76,140.85,140.55,140.72,53121.0,137.206,137.2937,137.0013,137.167,53121.0
2024-02-13 14:00:00,140.75,140.76,140.01,140.09,39710.0,137.1963,137.206,136.4749,136.5529,39710.0
2024-02-13 14:30:00,140.07,140.25,139.46,139.58,30943.0,136.5334,136.7089,135.9388,136.0558,30943.0
2024-02-13 15:00:00,139.57,139.68,139.31,139.68,46438.0,136.046,136.1533,135.7926,136.1533,46438.0
2024-02-13 15:30:00,139.68,140.79,139.65,140.74,151379.0,136.1533,137.2352,136.124,137.1865,151379.0
2024-02-14 09:30:00,141.92,142.65,141.77,142.58,55304.0,138.3367,139.0483,138.1905,138.9801,55304.0
2024-02-14 10:00:00,142.58,142.76,142.17,142.53,104542.0,138.9801,139.1555,138.5804,138.9313,104542.0
2024-02-14 10:30:00,142.52,142.53,141.55,141.64,88553.0,138.9216,138.9313,137.9761,138.0638,88553.0
2024-02-14 11:00:00,141.63,141.66,141.26,141.57,54462.0,138.054,138.0833,137.6934,137.9956,54462.0
2024-02-14 11:30:00,141.64,141.81,141.12,141.15,51862.0,138.0638,138.2295,137.5569,137.5862,51862.0
2024-02-14 12:00:00,141.19,141.75,141.12,141.75,50928.0,137.6251,138.171,137.5569,138.171,50928.0
2024-02-14 12:30:00,141.75,141.97,141.74,141.88,39013.0,138.171,138.3855,138.1613,138.2977,39013.0
2024-02-14 13:00:00,141.88,142.0,141.59,141.99,38048.0,138.2977,138.4147,138.015,138.4049,38048.0
2024-02-14 13:30:00,142.0,142.46,141.94,142.46,71466.0,138.4147,138.8631,138.3562,138.8631,71466.0
2024-02-14 14:00:00,142.44,142.56,141.89,142.5,710280.0,138.8436,138.9606,138.3075,138.9021,710280.0
2024-02-14 14:30:00,142.53,142.65,142.25,142.46,48300.0,138.9313,139.0483,138.6584,138.8631,48300.0
2024-02-14 15:00:00,142.5,142.92,142.42,142.89,109878.0,138.9021,139.3115,138.8241,139.2822,109878.0
2024-02-14 15:30:00,142.92,142.96,142.38,142.86,361533.0,139.3115,139.3505,138.7851,139.253,361533.0
2024-02-15 09:30:00,142.8,144.63,142.8,143.54,56866.0,139.7681,141.5593,139.7681,140.4924,56866.0
2024-02-15 10:00:00,143.62,143.93,143.26,143.26,96622.0,140.5707,140.8741,140.2183,140.2183,96622.0
2024-02-15 10:30:00,143.27,143.71,143.23,143.6,86690.0,140.2281,140.6588,140.189,140.5511,86690.0
2024-02-15 11:00:00,143.6,143.6,142.99,143.0,61018.0,140.5511,140.5511,139.9541,139.9639,61018.0
2024-02-15 11:30:00,143.0,143.24,142.83,143.09,199527.0,139.9639,140.1988,139.7975,140.052,199527.0
2024-02-15 12:00:00,143.07,143.18,142.96,143.1,69659.0,140.0324,140.14,139.9247,140.0617,69659.0
2024-02-15 12:30:00,143.12,143.26,142.85,142.87,49733.0,140.0813,140.2183,139.8171,139.8366,49733.0
2024-02-15 13:00:00,142.89,143.52,142.77,143.4,65097.0,139.8562,140.4728,139.7388,140.3554,65097.0
2024-02-15 13:30:00,143.42,143.74,143.37,143.74,53123.0,140.3749,140.6882,140.326,140.6882,53123.0
2024-02-15 14:00:00,143.72,144.0,143.68,144.0,43513.0,140.6686,140.9426,140.6294,140.9426,43513.0
2024-02-15 14:30:00,143.98,144.22,143.95,144.02,47535.0,140.9231,141.158,140.8937,140.9622,47535.0
2024-02-15 15:00:00,144.01,144.01,143.49,143.6,89935.0,140.9524,140.9524,140.4435,140.5511,89935.0
2024-02-15 15:30:00,143.59,143.61,143.11,143.17,348346.0,140.5413,140.5609,140.0715,140.1303,348346.0
2024-02-16 09:30:00,143.22,144.02,143.07,143.27,115121.0,140.1792,140.9622,140.0324,140.2281,115121.0
2024-02-16 10:00:00,143.31,143.95,143.02,143.31,138511.0,140.2673,140.8937,139.9834,140.2673,138511.0
2024-02-16 10:30:00,143.25,143.37,143.03,143.11,47298.0,140.2086,140.326,139.9932,140.0715,47298.0
2024-02-16 11:00:00,143.13,143.5,143.05,143.46,38611.0,140.0911,140.4533,140.0128,140.4141,38611.0
2024-02-16 11:30:00,143.52,143.94,143.21,143.88,110229.0,140.4728,140.8839,140.1694,140.8252,110229.0
2024-02-16 12:00:00,143.87,143.93,143.5,143.9,19970.0,140.8154,140.8741,140.4533,140.8448,19970.0
2024-02-16 12:30:00,143.9,144.06,143.73,143.76,16018.0,140.8448,141.0014,140.6784,140.7077,16018.0
2024-02-16 13:00:00,143.76,143.9,143.43,143.78,26727.0,140.7077,140.8448,140.3847,140.7273,26727.0
2024-02-16 13:30:00,143.82,143.92,143.78,143.89,21131.0,140.7665,140.8643,140.7273,140.835,21131.0
2024-02-16 14:00:00,143.91,144.02,143.88,143.96,31617.0,140.8545,140.9622,140.8252,140.9035,31617.0
2024-02-16 14:30:00,143.97,143.98,143.18,143.5,45992.0,140.9133,140.9231,140.14,140.4533,45992.0
2024-02-16 15:00:00,143.48,143.54,143.24,143.24,59077.0,140.4337,140.4924,140.1988,140.1988,59077.0
2024-02-16 15:30:00,143.27,143.27,142.3,142.42,344319.0,140.2281,140.2281,139.2787,139.3962,344319.0
2024-02-20 09:30:00,141.04,141.44,140.32,140.56,59881.0,138.0455,138.437,137.3408,137.5757,59881.0
2024-02-20 10:00:00,140.59,140.65,139.41,140.09,48039.0,137.605,137.6638,136.4501,137.1157,48039.0
2024-02-20 10:30:00,140.05,140.32,139.83,140.22,27580.0,137.0765,137.3408,136.8612,137.2429,27580.0
2024-02-20 11:00:00,140.18,140.31,140.05,140.18,60265.0,137.2037,137.331,137.0765,137.2037,60265.0
2024-02-20 11:30:00,140.21,140.21,139.79,139.87,42025.0,137.2331,137.2331,136.822,136.9003,42025.0
2024-02-20 12:00:00,139.84,139.89,139.49,139.53,73693.0,136.871,136.9199,136.5284,136.5675,73693.0
2024-02-20 12:30:00,139.56,139.87,139.36,139.86,52746.0,136.5969,136.9003,136.4012,136.8905,52746.0
2024-02-20 13:00:00,139.86,139.92,139.56,139.7,38476.0,136.8905,136.9493,136.5969,136.7339,38476.0
2024-02-20 13:30:00,139.68,140.06,139.65,139.99,50180.0,136.7144,137.0863,136.685,137.0178,50180.0
2024-02-20 14:00:00,140.01,140.44,139.8,140.41,57539.0,137.0373,137.4582,136.8318,137.4289,57539.0
2024-02-20 14:30:00,140.39,140.49,140.24,140.49,43054.0,137.4093,137.5072,137.2625,137.5072,43054.0
2024-02-20 15:00:00,140.5,140.79,140.35,140.67,103263.0,137.5169,137.8008,137.3701,137.6833,103263.0
2024-02-20 15:30:00,140.69,140.73,140.03,140.23,262533.0,137.7029,137.7421,137.0569,137.2527,262533.0
2024-02-21 09:30:00,140.25,140.84,139.83,140.06,75901.0,137.2723,137.8497,136.8612,137.0863,75901.0
2024-02-21 10:00:00,140.06,140.47,139.91,140.15,38049.0,137.0863,137.4876,136.9395,137.1744,38049.0
2024-02-21 10:30:00,140.15,140.53,140.02,140.36,16052.0,137.1744,137.5463,137.0471,137.3799,16052.0
2024-02-21 11:00:00,140.35,140.58,140.11,140.11,37781.0,137.3701,137.5952,137.1352,137.1352,37781.0
2024-02-21 11:30:00,140.12,140.17,139.79,140.05,41359.0,137.145,137.194,136.822,137.0765,41359.0
2024-02-21 12:00:00,140.1,140.25,139.82,140.19,44788.0,137.1254,137.2723,136.8514,137.2135,44788.0
2024-02-21 12:30:00,140.21,140.37,140.03,140.33,38126.0,137.2331,137.3897,137.0569,137.3506,38126.0
2024-02-21 13:00:00,140.34,140.4,140.01,140.08,50910.0,137.3603,137.4191,137.0373,137.1059,50910.0
2024-02-21 13:30:00,140.1,140.33,140.07,140.28,29829.0,137.1254,137.3506,137.0961,137.3016,29829.0
2024-02-21 14:00:00,140.26,140.46,139.76,139.97,41780.0,137.282,137.4778,136.7927,136.9982,41780.0
2024-02-21 14:30:00,139.99,140.23,139.88,140.0,105569.0,137.0178,137.2527,136.9101,137.0276,105569.0
2024-02-21 15:00:00,140.0,140.11,139.8,140.07,94746.0,137.0276,137.1352,136.8318,137.0961,94746.0
2024-02-21 15:30:00,140.1,140.93,140.07,140.77,269472.0,137.1254,137.9378,137.0961,137.7812,269472.0
2024-02-22 09:30:00,143.55,144.03,142.21,143.29,116537.0,140.5022,140.972,139.1906,140.2477,116537.0
2024-02-22 10:00:00,143.29,143.95,143.29,143.57,62693.0,140.2477,140.8937,140.2477,140.5218,62693.0
2024-02-22 10:30:00,143.58,143.59,142.87,142.92,39625.0,140.5316,140.5413,139.8366,139.8856,39625.0
2024-02-22 11:00:00,142.91,143.2,142.75,143.09,15743.0,139.8758,140.1596,139.7192,140.052,15743.0
2024-02-22 11:30:00,143.09,143.18,142.68,142.71,11618.0,140.052,140.14,139.6507,139.68,11618.0
2024-02-22 12:00:00,142.64,142.92,142.61,142.7,11506.0,139.6115,139.8856,139.5821,139.6702,11506.0
2024-02-22 12:30:00,142.74,142.75,142.48,142.52,25313.0,139.7094,139.7192,139.4549,139.4941,25313.0
2024-02-22 13:00:00,142.53,142.99,142.51,142.94,32292.0,139.5038,139.9541,139.4843,139.9051,32292.0
2024-02-22 13:30:00,142.97,143.34,142.92,143.3,17984.0,139.9345,140.2966,139.8856,140.2575,17984.0
2024-02-22 14:00:00,143.3,143.78,143.18,143.77,42852.0,140.2575,140.7273,140.14,140.7175,42852.0
2024-02-22 14:30:00,143.81,143.81,143.12,143.22,50041.0,140.7567,140.7567,140.0813,140.1792,50041.0
2024-02-22 15:00:00,143.22,143.41,143.17,143.34,42123.0,140.1792,140.3652,140.1303,140.2966,42123.0
2024-02-22 15:30:00,143.31,143.76,143.26,143.57,217372.0,140.2673,140.7077,140.2183,140.5218,217372.0
2024-02-23 09:30:00,144.0,144.33,143.27,143.6,39009.0,140.9426,141.2656,140.2281,140.5511,39009.0
2024-02-23 10:00:00,143.6,143.71,143.3,143.32,24122.0,140.5511,140.6588,140.2575,140.2771,24122.0
2024-02-23 10:30:00,143.32,143.32,142.93,143.0,46147.0,140.2771,140.2771,139.8954,139.9639,46147.0
2024-02-23 11:00:00,143.01,143.01,142.45,142.82,61936.0,139.9737,139.9737,139.4255,139.7877,61936.0
2024-02-23 11:30:00,142.83,143.04,142.69,142.94,38848.0,139.7975,140.003,139.6604,139.9051,38848.0
2024-02-23 12:00:00,142.91,143.39,142.91,143.03,60608.0,139.8758,140.3456,139.8758,139.9932,60608.0
2024-02-23 12:30:00,143.02,143.32,142.89,143.25,20591.0,139.9834,140.2771,139.8562,140.2086,20591.0
2024-02-23 13:00:00,143.24,143.44,143.2,143.39,30923.0,140.1988,140.3945,140.1596,140.3456,30923.0
2024-02-23 13:30:00,143.34,143.4,143.03,143.13,22857.0,140.2966,140.3554,139.9932,140.0911,22857.0
2024-02-23 14:00:00,143.12,143.16,142.7,142.94,32006.0,140.0813,140.1205,139.6702,139.9051,32006.0
2024-02-23 14:30:00,142.92,143.15,142.92,143.14,30931.0,139.8856,140.1107,139.8856,140.1009,30931.0
2024-02-23 15:00:00,143.13,143.32,143.1,143.19,40637.0,140.0911,140.2771,140.0617,140.1498,40637.0
2024-02-23 15:30:00,143.22,143.32,142.98,143.05,85831.0,140.1792,140.2771,139.9443,140.0128,85831.0
2024-02-26 09:30:00,143.17,143.67,142.97,143.59,36876.0,140.1303,140.6196,139.9345,140.5413,36876.0
2024-02-26 10:00:00,143.59,143.62,143.1,143.25,28649.0,140.5413,140.5707,140.0617,140.2086,28649.0
2024-02-26 10:30:00,143.27,143.27,142.89,142.94,25734.0,140.2281,140.2281,139.8562,139.9051,25734.0
2024-02-26 11:00:00,142.91,143.27,142.76,143.09,30099.0,139.8758,140.2281,139.729,140.052,30099.0
2024-02-26 11:30:00,143.06,143.2,142.93,143.05,35873.0,140.0226,140.1596,139.8954,140.0128,35873.0
2024-02-26 12:00:00,143.02,143.12,142.83,143.0,38770.0,139.9834,140.0813,139.7975,139.9639,38770.0
2024-02-26 12:30:00,143.01,143.01,142.68,142.73,55459.0,139.9737,139.9737,139.6507,139.6996,55459.0
2024-02-26 13:00:00,142.75,142.98,142.62,142.92,42797.0,139.7192,139.9443,139.5919,139.8856,42797.0
2024-02-26 13:30:00,142.92,143.21,142.78,143.03,35249.0,139.8856,140.1694,139.7485,139.9932,35249.0
2024-02-26 14:00:00,143.04,143.52,142.94,143.51,35058.0,140.003,140.4728,139.9051,140.463,35058.0
2024-02-26 14:30:00,143.54,143.57,143.1,143.2,36407.0,140.4924,140.5218,140.0617,140.1596,36407.0
2024-02-26 15:00:00,143.23,143.69,143.23,143.43,38504.0,140.189,140.6392,140.189,140.3847,38504.0
2024-02-26 15:30:00,143.45,143.45,142.78,142.78,127873.0,140.4043,140.4043,139.7485,139.7485,127873.0
2024-02-27 09:30:00,143.83,144.34,143.21,144.27,375473.0,140.7762,141.2754,140.1694,141.2069,375473.0
2024-02-27 10:00:00,144.34,144.43,143.58,143.87,54867.0,141.2754,141.3635,140.5316,140.8154,54867.0
2024-02-27 10:30:00,143.89,144.01,143.73,143.8,54860.0,140.835,140.9524,140.6784,140.7469,54860.0
2024-02-27 11:00:00,143.8,144.02,143.72,143.77,59282.0,140.7469,140.9622,140.6686,140.7175,59282.0
2024-02-27 11:30:00,143.76,143.82,143.67,143.76,42924.0,140.7077,140.7665,140.6196,140.7077,42924.0
2024-02-27 12:00:00,143.77,143.81,143.24,143.46,42430.0,140.7175,140.7567,140.1988,140.4141,42430.0
2024-02-27 12:30:00,143.48,143.63,143.45,143.51,29048.0,140.4337,140.5805,140.4043,140.463,29048.0
2024-02-27 13:00:00,143.48,143.67,143.46,143.54,48034.0,140.4337,140.6196,140.4141,140.4924,48034.0
2024-02-27 13:30:00,143.52,143.53,143.25,143.37,80179.0,140.4728,140.4826,140.2086,140.326,80179.0
2024-02-27 14:00:00,143.37,143.42,143.07,143.41,59932.0,140.326,140.3749,140.0324,140.3652,59932.0
2024-02-27 14:30:00,143.42,143.64,143.21,143.29,67368.0,140.3749,140.5903,140.1694,140.2477,67368.0
2024-02-27 15:00:00,143.31,143.52,143.2,143.3,153196.0,140.2673,140.4728,140.1596,140.2575,153196.0
2024-02-27 15:30:00,143.3,143.7,143.19,143.64,276052.0,140.2575,140.649,140.1498,140.5903,276052.0
2024-02-28 09:30:00,143.03,143.34,142.67,143.14,29823.0,139.9932,140.2966,139.6409,140.1009,29823.0
2024-02-28 10:00:00,143.14,143.38,142.87,143.34,37271.0,140.1009,140.3358,139.8366,140.2966,37271.0
2024-02-28 10:30:00,143.34,143.85,143.33,143.76,36276.0,140.2966,140.7958,140.2869,140.7077,36276.0
2024-02-28 11:00:00,143.76,144.0,143.63,143.69,160403.0,140.7077,140.9426,140.5805,140.6392,160403.0
2024-02-28 11:30:00,143.69,143.94,143.53,143.84,57510.0,140.6392,140.8839,140.4826,140.786,57510.0
2024-02-28 12:00:00,143.78,143.86,143.37,143.43,45225.0,140.7273,140.8056,140.326,140.3847,45225.0
2024-02-28 12:30:00,143.46,143.69,143.31,143.65,99950.0,140.4141,140.6392,140.2673,140.6001,99950.0
2024-02-28 13:00:00,143.65,143.95,143.6,143.94,39452.0,140.6001,140.8937,140.5511,140.8839,39452.0
2024-02-28 13:30:00,143.94,144.08,143.5,144.07,346469.0,140.8839,141.0209,140.4533,141.0111,346469.0
2024-02-28 14:00:00,144.08,144.11,143.45,143.51,39563.0,141.0209,141.0503,140.4043,140.463,39563.0
2024-02-28 14:30:00,143.5,143.51,143.19,143.25,46835.0,140.4533,140.463,140.1498,140.2086,46835.0
2024-02-28 15:00:00,143.27,143.46,143.05,143.31,44970.0,140.2281,140.4141,140.0128,140.2673,44970.0
2024-02-28 15:30:00,143.31,143.39,142.85,143.11,129220.0,140.2673,140.3456,139.8171,140.0715,129220.0
2024-02-29 09:30:00,144.07,144.32,143.81,144.05,123124.0,141.0111,141.2558,140.7567,140.9916,123124.0
2024-02-29 10:00:00,144.11,144.32,143.63,143.92,38529.0,141.0503,141.2558,140.5805,140.8643,38529.0
2024-02-29 10:30:00,143.97,144.47,143.91,144.07,32271.0,140.9133,141.4027,140.8545,141.0111,32271.0
2024-02-29 11:00:00,144.1,144.1,143.7,143.84,38678.0,141.0405,141.0405,140.649,140.786,38678.0
2024-02-29 11:30:00,143.69,143.76,143.1,143.3,92980.0,140.6392,140.7077,140.0617,140.2575,92980.0
2024-02-29 12:00:00,143.3,143.46,143.07,143.14,81049.0,140.2575,140.4141,140.0324,140.1009,81049.0
2024-02-29 12:30:00,143.16,143.64,143.16,143.49,28584.0,140.1205,140.5903,140.1205,140.4435,28584.0
2024-02-29 13:00:00,143.5,143.68,143.47,143.62,94868.0,140.4533,140.6294,140.4239,140.5707,94868.0
2024-02-29 13:30:00,143.64,143.77,143.54,143.71,182157.0,140.5903,140.7175,140.4924,140.6588,182157.0
2024-02-29 14:00:00,143.72,144.05,143.62,143.67,69377.0,140.6686,140.9916,140.5707,140.6196,69377.0
2024-02-29 14:30:00,143.66,143.74,143.45,143.63,51973.0,140.6099,140.6882,140.4043,140.5805,51973.0
2024-02-29 15:00:00,143.64,143.68,143.45,143.46,66060.0,140.5903,140.6294,140.4043,140.4141,66060.0
2024-02-29 15:30:00,143.47,143.73,143.36,143.46,411997.0,140.4239,140.6784,140.3162,140.4141,411997.0
2024-03-01 09:30:00,143.29,143.39,142.32,142.59,51464.0,140.2477,140.3456,139.2983,139.5626,51464.0
2024-03-01 10:00:00,142.71,143.31,142.57,143.01,119478.0,139.68,140.2673,139.543,139.9737,119478.0
2024-03-01 10:30:00,143.04,143.25,142.69,143.17,50711.0,140.003,140.2086,139.6604,140.1303,50711.0
2024-03-01 11:00:00,143.18,143.32,142.74,142.83,56004.0,140.14,140.2771,139.7094,139.7975,56004.0
2024-03-01 11:30:00,142.78,143.07,142.43,142.97,54914.0,139.7485,140.0324,139.406,139.9345,54914.0
2024-03-01 12:00:00,142.93,142.96,142.64,142.79,42705.0,139.8954,139.9247,139.6115,139.7583,42705.0
2024-03-01 12:30:00,142.81,142.94,142.71,142.81,27732.0,139.7779,139.9051,139.68,139.7779,27732.0
2024-03-01 13:00:00,142.87,143.32,142.85,143.28,22634.0,139.8366,140.2771,139.8171,140.2379,22634.0
2024-03-01 13:30:00,143.29,143.67,143.07,143.67,45699.0,140.2477,140.6196,140.0324,140.6196,45699.0
2024-03-01 14:00:00,143.67,144.12,143.66,144.08,77183.0,140.6196,141.0601,140.6099,141.0209,77183.0
2024-03-01 14:30:00,144.11,144.17,143.82,144.14,34012.0,141.0503,141.109,140.7665,141.0797,34012.0
2024-03-01 15:00:00,144.11,144.12,143.75,144.07,45263.0,141.0503,141.0601,140.6979,141.0111,45263.0
2024-03-01 15:30:00,144.09,144.12,143.73,143.73,313340.0,141.0307,141.0601,140.6784,140.6784,313340.0
2024-03-04 09:30:00,143.65,144.11,143.31,144.03,66076.0,140.6001,141.0503,140.2673,140.972,66076.0
2024-03-04 10:00:00,144.0,144.08,143.35,143.49,60179.0,140.9426,141.0209,140.3064,140.4435,60179.0
2024-03-04 10:30:00,143.44,143.57,143.06,143.4,67526.0,140.3945,140.5218,140.0226,140.3554,67526.0
2024-03-04 11:00:00,143.45,143.66,143.08,143.24,58661.0,140.4043,140.6099,140.0422,140.1988,58661.0
2024-03-04 11:30:00,143.27,143.56,143.06,143.5,57404.0,140.2281,140.512,140.0226,140.4533,57404.0
2024-03-04 12:00:00,143.47,143.66,143.32,143.51,74302.0,140.4239,140.6099,140.2771,140.463,74302.0
2024-03-04 12:30:00,143.53,143.82,143.53,143.65,41104.0,140.4826,140.7665,140.4826,140.6001,41104.0
2024-03-04 13:00:00,143.63,143.67,143.38,143.47,49752.0,140.5805,140.6196,140.3358,140.4239,49752.0
2024-03-04 13:30:00,143.46,143.6,143.23,143.3,67031.0,140.4141,140.5511,140.189,140.2575,67031.0
2024-03-04 14:00:00,143.3,143.57,143.18,143.55,55556.0,140.2575,140.5218,140.14,140.5022,55556.0
2024-03-04 14:30:00,143.56,144.0,143.56,143.9,90846.0,140.512,140.9426,140.512,140.8448,90846.0
2024-03-04 15:00:00,143.87,143.96,143.59,143.64,124140.0,140.8154,140.9035,140.5413,140.5903,124140.0
2024-03-04 15:30:00,143.65,143.66,143.04,143.06,385759.0,140.6001,140.6099,140.003,140.0226,385759.0
2024-03-05 09:30:00,142.25,143.3,142.25,142.86,82915.0,139.2298,140.2575,139.2298,139.8268,82915.0
2024-03-05 10:00:00,142.86,143.31,142.41,142.65,74764.0,139.8268,140.2673,139.3864,139.6213,74764.0
2024-03-05 10:30:00,142.65,142.73,142.4,142.48,56639.0,139.6213,139.6996,139.3766,139.4549,56639.0
2024-03-05 11:00:00,142.47,142.53,142.21,142.31,80142.0,139.4451,139.5038,139.1906,139.2885,80142.0
2024-03-05 11:30:00,142.29,142.35,141.32,141.54,62188.0,139.2689,139.3277,138.3195,138.5349,62188.0
2024-03-05 12:00:00,141.51,142.0,141.47,141.83,51145.0,138.5055,138.9851,138.4664,138.8187,51145.0
2024-03-05 12:30:00,141.8,141.8,141.28,141.4,43434.0,138.7893,138.7893,138.2804,138.3978,43434.0
2024-03-05 13:00:00,141.43,141.5,141.09,141.41,104522.0,138.4272,138.4957,138.0944,138.4076,104522.0
2024-03-05 13:30:00,141.39,141.5,140.57,140.62,75393.0,138.3881,138.4957,137.5855,137.6344,75393.0
2024-03-05 14:00:00,140.6,141.13,140.58,140.93,59808.0,137.6148,138.1336,137.5952,137.9378,59808.0
2024-03-05 14:30:00,140.91,140.91,140.21,140.28,54339.0,137.9182,137.9182,137.2331,137.3016,54339.0
2024-03-05 15:00:00,140.28,140.29,139.75,139.91,77662.0,137.3016,137.3114,136.7829,136.9395,77662.0
2024-03-05 15:30:00,139.9,140.55,139.86,140.24,406328.0,136.9297,137.5659,136.8905,137.2625,406328.0
2024-03-06 09:30:00,141.83,143.16,141.46,142.77,307983.0,138.8187,140.1205,138.4566,139.7388,307983.0
2024-03-06 10:00:00,142.77,143.07,142.3,142.72,173468.0,139.7388,140.0324,139.2787,139.6898,173468.0
2024-03-06 10:30:00,142.71,143.07,142.46,142.85,118003.0,139.68,140.0324,139.4353,139.8171,118003.0
2024-03-06 11:00:00,142.84,143.17,142.71,143.17,101917.0,139.8073,140.1303,139.68,140.1303,101917.0
2024-03-06 11:30:00,143.2,143.27,142.74,142.88,124205.0,140.1596,140.2281,139.7094,139.8464,124205.0
2024-03-06 12:00:00,142.93,142.95,142.48,142.86,61871.0,139.8954,139.9149,139.4549,139.8268,61871.0
2024-03-06 12:30:00,142.88,142.93,142.53,142.6,27043.0,139.8464,139.8954,139.5038,139.5724,27043.0
2024-03-06 13:00:00,142.61,142.72,142.44,142.57,23561.0,139.5821,139.6898,139.4158,139.543,23561.0
2024-03-06 13:30:00,142.6,142.6,141.7,142.09,63589.0,139.5724,139.5724,138.6915,139.0732,63589.0
2024-03-06 14:00:00,142.09,142.24,141.63,141.9,30296.0,139.0732,139.22,138.623,138.8872,30296.0
2024-03-06 14:30:00,141.93,142.39,141.64,142.17,127525.0,138.9166,139.3668,138.6327,139.1515,127525.0
2024-03-06 15:00:00,142.15,142.23,141.88,141.97,59397.0,139.1319,139.2102,138.8676,138.9557,59397.0
2024-03-06 15:30:00,141.97,142.24,141.34,141.35,486530.0,138.9557,139.22,138.3391,138.3489,486530.0
2024-03-07 09:30:00,142.0,142.65,141.73,142.36,112429.0,138.9851,139.6213,138.7208,139.3375,112429.0
2024-03-07 10:00:00,142.39,142.63,142.12,142.16,74547.0,139.3668,139.6017,139.1026,139.1417,74547.0
2024-03-07 10:30:00,142.14,142.46,142.0,142.46,98136.0,139.1221,139.4353,138.9851,139.4353,98136.0
2024-03-07 11:00:00,142.47,142.48,142.17,142.37,35544.0,139.4451,139.4549,139.1515,139.3472,35544.0
2024-03-07 11:30:00,142.33,142.79,142.21,142.75,29808.0,139.3081,139.7583,139.1906,139.7192,29808.0
2024-03-07 12:00:00,142.77,143.03,142.41,142.9,73420.0,139.7388,139.9932,139.3864,139.866,73420.0
2024-03-07 12:30:00,142.86,142.94,142.18,142.19,64868.0,139.8268,139.9051,139.1613,139.1711,64868.0
2024-03-07 13:00:00,142.23,142.74,142.22,142.68,30887.0,139.2102,139.7094,139.2004,139.6507,30887.0
2024-03-07 13:30:00,142.69,143.08,142.68,143.02,34274.0,139.6604,140.0422,139.6507,139.9834,34274.0
2024-03-07 14:00:00,143.06,143.06,142.67,142.74,36372.0,140.0226,140.0226,139.6409,139.7094,36372.0
2024-03-07 14:30:00,142.75,142.87,142.57,142.74,44012.0,139.7192,139.8366,139.543,139.7094,44012.0
2024-03-07 15:00:00,142.69,142.75,142.48,142.49,64077.0,139.6604,139.7192,139.4549,139.4647,64077.0
2024-03-07 15:30:00,142.5,142.8,142.36,142.43,287801.0,139.4745,139.7681,139.3375,139.406,287801.0
2024-03-08 09:30:00,142.85,143.27,142.75,142.94,38697.0,139.8171,140.2281,139.7192,139.9051,38697.0
2024-03-08 10:00:00,142.94,142.94,142.01,142.19,89436.0,139.9051,139.9051,138.9949,139.1711,89436.0
2024-03-08 10:30:00,142.24,142.63,141.94,142.42,109853.0,139.22,139.6017,138.9264,139.3962,109853.0
2024-03-08 11:00:00,142.4,142.46,141.85,141.88,67417.0,139.3766,139.4353,138.8383,138.8676,67417.0
2024-03-08 11:30:00,141.89,142.18,141.77,141.94,25856.0,138.8774,139.1613,138.76,138.9264,25856.0
2024-03-08 12:00:00,141.93,142.04,141.72,141.8,25830.0,138.9166,139.0242,138.711,138.7893,25830.0
2024-03-08 12:30:00,141.79,141.88,141.23,141.35,27774.0,138.7796,138.8676,138.2314,138.3489,27774.0
2024-03-08 13:00:00,141.34,141.54,141.1,141.34,23627.0,138.3391,138.5349,138.1042,138.3391,23627.0
2024-03-08 13:30:00,141.33,141.39,140.6,140.72,24485.0,138.3293,138.3881,137.6148,137.7323,24485.0
2024-03-08 14:00:00,140.72,141.11,140.72,140.81,46743.0,137.7323,138.114,137.7323,137.8204,46743.0
2024-03-08 14:30:00,140.8,141.06,140.79,140.84,63027.0,137.8106,138.0651,137.8008,137.8497,63027.0
2024-03-08 15:00:00,140.79,140.97,140.36,140.76,112353.0,137.8008,137.977,137.3799,137.7714,112353.0
2024-03-08 15:30:00,140.75,140.99,140.42,140.54,407705.0,137.7616,137.9965,137.4386,137.5561,407705.0
2024-03-11 09:30:00,139.46,140.87,139.46,140.02,75749.0,136.499,137.8791,136.499,137.0471,75749.0
2024-03-11 10:00:00,140.05,140.51,139.87,140.14,47479.0,137.0765,137.5267,136.9003,137.1646,47479.0
2024-03-11 10:30:00,140.19,140.62,140.04,140.51,91324.0,137.2135,137.6344,137.0667,137.5267,91324.0
2024-03-11 11:00:00,140.52,140.74,139.93,139.97,51873.0,137.5365,137.7519,136.959,136.9982,51873.0
2024-03-11 11:30:00,140.04,140.63,140.02,140.56,20924.0,137.0667,137.6442,137.0471,137.5757,20924.0
2024-03-11 12:00:00,140.56,141.12,140.56,141.1,42946.0,137.5757,138.1238,137.5757,138.1042,42946.0
2024-03-11 12:30:00,141.13,141.37,141.02,141.13,41437.0,138.1336,138.3685,138.0259,138.1336,41437.0
2024-03-11 13:00:00,141.14,141.18,140.8,141.03,40773.0,138.1434,138.1825,137.8106,138.0357,40773.0
2024-03-11 13:30:00,141.03,141.32,140.92,141.31,80899.0,138.0357,138.3195,137.928,138.3097,80899.0
2024-03-11 14:00:00,141.29,141.34,141.11,141.28,36100.0,138.2902,138.3391,138.114,138.2804,36100.0
2024-03-11 14:30:00,141.29,141.38,141.13,141.37,34407.0,138.2902,138.3783,138.1336,138.3685,34407.0
2024-03-11 15:00:00,141.37,141.46,141.09,141.16,157150.0,138.3685,138.4566,138.0944,138.1629,157150.0
2024-03-11 15:30:00,141.12,141.45,140.93,141.04,268820.0,138.1238,138.4468,137.9378,138.0455,268820.0
2024-03-12 09:30:00,142.13,142.13,140.87,141.48,88363.0,139.1123,139.1123,137.8791,138.4761,88363.0
2024-03-12 10:00:00,141.52,141.95,141.29,141.72,61625.0,138.5153,138.9362,138.2902,138.711,61625.0
2024-03-12 10:30:00,141.79,141.96,141.37,141.52,62133.0,138.7796,138.9459,138.3685,138.5153,62133.0
2024-03-12 11:00:00,141.54,141.59,141.38,141.42,35485.0,138.5349,138.5838,138.3783,138.4174,35485.0
2024-03-12 11:30:00,141.41,141.43,141.01,141.05,63429.0,138.4076,138.4272,138.0161,138.0553,63429.0
2024-03-12 12:00:00,141.07,141.13,140.57,140.62,33706.0,138.0748,138.1336,137.5855,137.6344,33706.0
2024-03-12 12:30:00,140.59,140.81,140.35,140.64,36035.0,137.605,137.8204,137.3701,137.654,36035.0
2024-03-12 13:00:00,140.65,140.65,140.24,140.34,28248.0,137.6638,137.6638,137.2625,137.3603,28248.0
2024-03-12 13:30:00,140.34,140.64,140.32,140.59,32934.0,137.3603,137.654,137.3408,137.605,32934.0
2024-03-12 14:00:00,140.62,140.81,140.56,140.8,23860.0,137.6344,137.8204,137.5757,137.8106,23860.0
2024-03-12 14:30:00,140.8,140.85,140.46,140.6,61042.0,137.8106,137.8595,137.4778,137.6148,61042.0
2024-03-12 15:00:00,140.6,140.97,140.47,140.96,114045.0,137.6148,137.977,137.4876,137.9672,114045.0
2024-03-12 15:30:00,140.93,140.93,140.49,140.53,269614.0,137.9378,137.9378,137.5072,137.5463,269614.0
2024-03-13 09:30:00,141.04,141.45,140.59,140.98,71738.0,138.0455,138.4468,137.605,137.9868,71738.0
2024-03-13 10:00:00,140.99,141.49,140.98,141.37,63069.0,137.9965,138.4859,137.9868,138.3685,63069.0
2024-03-13 10:30:00,141.41,141.41,140.87,141.18,47676.0,138.4076,138.4076,137.8791,138.1825,47676.0
2024-03-13 11:00:00,141.19,141.2,140.85,140.91,33978.0,138.1923,138.2021,137.8595,137.9182,33978.0
2024-03-13 11:30:00,140.9,141.24,140.73,141.22,39495.0,137.9085,138.2412,137.7421,138.2217,39495.0
2024-03-13 12:00:00,141.23,141.57,141.09,141.19,46622.0,138.2314,138.5642,138.0944,138.1923,46622.0
2024-03-13 12:30:00,141.25,141.46,141.19,141.28,26253.0,138.251,138.4566,138.1923,138.2804,26253.0
2024-03-13 13:00:00,141.28,141.76,141.24,141.7,92932.0,138.2804,138.7502,138.2412,138.6915,92932.0
2024-03-13 13:30:00,141.72,141.85,141.63,141.68,49955.0,138.711,138.8383,138.623,138.6719,49955.0
2024-03-13 14:00:00,141.63,141.67,141.45,141.52,25441.0,138.623,138.6621,138.4468,138.5153,25441.0
2024-03-13 14:30:00,141.54,141.87,141.52,141.75,47070.0,138.5349,138.8579,138.5153,138.7404,47070.0
2024-03-13 15:00:00,141.73,141.75,140.97,141.21,58324.0,138.7208,138.7404,137.977,138.2119,58324.0
2024-03-13 15:30:00,141.16,141.51,141.14,141.4,205727.0,138.1629,138.5055,138.1434,138.3978,205727.0
2024-03-14 09:30:00,140.98,141.29,139.81,139.85,48865.0,137.9868,138.2902,136.8416,136.8807,48865.0
2024-03-14 10:00:00,139.89,140.32,139.73,140.15,63353.0,136.9199,137.3408,136.7633,137.1744,63353.0
2024-03-14 10:30:00,140.18,140.58,140.04,140.06,52502.0,137.2037,137.5952,137.0667,137.0863,52502.0
2024-03-14 11:00:00,140.07,140.28,139.77,140.05,30605.0,137.0961,137.3016,136.8024,137.0765,30605.0
2024-03-14 11:30:00,140.05,140.58,139.92,140.25,124650.0,137.0765,137.5952,136.9493,137.2723,124650.0
2024-03-14 12:00:00,140.25,140.33,139.86,140.29,25000.0,137.2723,137.3506,136.8905,137.3114,25000.0
2024-03-14 12:30:00,140.27,140.39,140.07,140.07,39552.0,137.2918,137.4093,137.0961,137.0961,39552.0
2024-03-14 13:00:00,140.06,140.06,139.49,139.49,15369.0,137.0863,137.0863,136.5284,136.5284,15369.0
2024-03-14 13:30:00,139.44,139.72,139.31,139.72,27007.0,136.4795,136.7535,136.3522,136.7535,27007.0
2024-03-14 14:00:00,139.74,140.02,139.7,139.99,36990.0,136.7731,137.0471,136.7339,137.0178,36990.0
2024-03-14 14:30:00,140.0,140.11,139.67,139.67,63306.0,137.0276,137.1352,136.7046,136.7046,63306.0
2024-03-14 15:00:00,139.6,139.6,138.89,139.11,62260.0,136.6361,136.6361,135.9411,136.1565,62260.0
2024-03-14 15:30:00,139.08,139.65,138.91,139.46,255897.0,136.1271,136.685,135.9607,136.499,255897.0
2024-03-15 09:30:00,138.16,139.84,138.16,139.43,254021.0,135.2266,136.871,135.2266,136.4697,254021.0
2024-03-15 10:00:00,139.34,139.62,139.13,139.57,42310.0,136.3816,136.6556,136.176,136.6067,42310.0
2024-03-15 10:30:00,139.5,139.82,139.29,139.54,85928.0,136.5382,136.8514,136.3326,136.5773,85928.0
2024-03-15 11:00:00,139.55,139.65,139.04,139.38,40133.0,136.5871,136.685,136.0879,136.4207,40133.0
2024-03-15 11:30:00,139.34,139.38,139.04,139.04,36571.0,136.3816,136.4207,136.0879,136.0879,36571.0
2024-03-15 12:00:00,139.02,139.16,138.99,139.13,36547.0,136.0684,136.2054,136.039,136.176,36547.0
2024-03-15 12:30:00,139.11,139.26,138.88,138.89,41549.0,136.1565,136.3033,135.9313,135.9411,41549.0
2024-03-15 13:00:00,138.88,139.23,138.75,138.93,50994.0,135.9313,136.2739,135.8041,135.9803,50994.0
2024-03-15 13:30:00,138.95,138.97,138.58,138.92,34728.0,135.9999,136.0194,135.6377,135.9705,34728.0
2024-03-15 14:00:00,138.92,138.98,138.67,138.76,37321.0,135.9705,136.0292,135.7258,135.8139,37321.0
2024-03-15 14:30:00,138.75,138.99,138.75,138.95,43849.0,135.8041,136.039,135.8041,135.9999,43849.0
2024-03-15 15:00:00,138.94,139.08,138.76,138.93,49598.0,135.9901,136.1271,135.8139,135.9803,49598.0
2024-03-15 15:30:00,138.91,139.18,138.7,139.15,217069.0,135.9607,136.225,135.7552,136.1956,217069.0
2024-03-18 09:30:00,140.09,141.49,139.9,140.44,148802.0,137.1157,138.4859,136.9297,137.4582,148802.0
2024-03-18 10:00:00,140.34,140.61,140.16,140.38,57450.0,137.3603,137.6246,137.1842,137.3995,57450.0
2024-03-18 10:30:00,140.4,140.73,140.36,140.54,113793.0,137.4191,137.7421,137.3799,137.5561,113793.0
2024-03-18 11:00:00,140.53,140.57,140.21,140.34,77602.0,137.5463,137.5855,137.2331,137.3603,77602.0
2024-03-18 11:30:00,140.32,140.35,140.03,140.22,95219.0,137.3408,137.3701,137.0569,137.2429,95219.0
2024-03-18 12:00:00,140.24,140.61,140.12,140.5,290333.0,137.2625,137.6246,137.145,137.5169,290333.0
2024-03-18 12:30:00,140.52,140.65,140.37,140.37,118935.0,137.5365,137.6638,137.3897,137.3897,118935.0
2024-03-18 13:00:00,140.35,140.74,140.24,140.67,135994.0,137.3701,137.7519,137.2625,137.6833,135994.0
2024-03-18 13:30:00,140.69,140.76,140.27,140.46,108603.0,137.7029,137.7714,137.2918,137.4778,108603.0
2024-03-18 14:00:00,140.47,140.51,140.14,140.44,84095.0,137.4876,137.5267,137.1646,137.4582,84095.0
2024-03-18 14:30:00,140.43,140.5,140.14,140.28,59238.0,137.4484,137.5169,137.1646,137.3016,59238.0
2024-03-18 15:00:00,140.27,140.4,140.07,140.1,55366.0,137.2918,137.4191,137.0961,137.1254,55366.0
2024-03-18 15:30:00,140.1,140.25,139.92,139.99,154731.0,137.1254,137.2723,136.9493,137.0178,154731.0
2024-03-19 09:30:00,139.86,140.82,139.77,140.44,90343.0,136.8905,137.8302,136.8024,137.4582,90343.0
2024-03-19 10:00:00,140.41,140.57,139.96,140.1,42736.0,137.4289,137.5855,136.9884,137.1254,42736.0
2024-03-19 10:30:00,140.12,140.35,140.03,140.2,102729.0,137.145,137.3701,137.0569,137.2233,102729.0
2024-03-19 11:00:00,140.19,140.31,139.98,140.18,91714.0,137.2135,137.331,137.008,137.2037,91714.0
2024-03-19 11:30:00,140.19,140.64,140.17,140.63,108678.0,137.2135,137.654,137.194,137.6442,108678.0
2024-03-19 12:00:00,140.67,141.23,140.6,141.2,88529.0,137.6833,138.2314,137.6148,138.2021,88529.0
2024-03-19 12:30:00,141.25,141.44,141.13,141.14,68609.0,138.251,138.437,138.1336,138.1434,68609.0
2024-03-19 13:00:00,141.15,141.33,140.76,140.9,98232.0,138.1531,138.3293,137.7714,137.9085,98232.0
2024-03-19 13:30:00,140.94,140.94,140.64,140.79,76214.0,137.9476,137.9476,137.654,137.8008,76214.0
2024-03-19 14:00:00,140.78,140.87,140.68,140.78,35679.0,137.791,137.8791,137.6931,137.791,35679.0
2024-03-19 14:30:00,140.77,140.93,140.62,140.69,31513.0,137.7812,137.9378,137.6344,137.7029,31513.0
2024-03-19 15:00:00,140.68,140.83,140.58,140.81,48491.0,137.6931,137.8399,137.5952,137.8204,48491.0
2024-03-19 15:30:00,140.78,140.92,140.6,140.69,352333.0,137.791,137.928,137.6148,137.7029,352333.0
2024-03-20 09:30:00,140.99,141.01,140.21,140.94,80220.0,137.9965,138.0161,137.2331,137.9476,80220.0
2024-03-20 10:00:00,140.91,141.11,140.66,141.11,49237.0,137.9182,138.114,137.6735,138.114,49237.0
2024-03-20 10:30:00,141.11,141.15,140.87,140.9,55619.0,138.114,138.1531,137.8791,137.9085,55619.0
2024-03-20 11:00:00,140.9,141.02,140.75,140.87,45504.0,137.9085,138.0259,137.7616,137.8791,45504.0
2024-03-20 11:30:00,140.86,141.04,140.59,140.71,92379.0,137.8693,138.0455,137.605,137.7225,92379.0
2024-03-20 12:00:00,140.7,140.7,140.33,140.45,42659.0,137.7127,137.7127,137.3506,137.468,42659.0
2024-03-20 12:30:00,140.44,140.54,140.41,140.5,32950.0,137.4582,137.5561,137.4289,137.5169,32950.0
2024-03-20 13:00:00,140.49,140.49,140.08,140.34,31889.0,137.5072,137.5072,137.1059,137.3603,31889.0
2024-03-20 13:30:00,140.33,140.42,140.17,140.17,27653.0,137.3506,137.4386,137.194,137.194,27653.0
2024-03-20 14:00:00,140.23,141.25,140.2,141.05,101507.0,137.2527,138.251,137.2233,138.0553,101507.0
2024-03-20 14:30:00,141.08,141.42,140.4,141.17,123822.0,138.0846,138.4174,137.4191,138.1727,123822.0
2024-03-20 15:00:00,141.23,141.8,141.16,141.79,53308.0,138.2314,138.7893,138.1629,138.7796,53308.0
2024-03-20 15:30:00,141.78,142.0,141.27,141.29,336095.0,138.7698,138.9851,138.2706,138.2902,336095.0
2024-03-21 09:30:00,142.67,143.55,142.48,143.38,151435.0,139.6409,140.5022,139.4549,140.3358,151435.0
2024-03-21 10:00:00,143.38,144.09,143.27,144.08,221815.0,140.3358,141.0307,140.2281,141.0209,221815.0
2024-03-21 10:30:00,144.09,144.1,143.78,143.81,171608.0,141.0307,141.0405,140.7273,140.7567,171608.0
2024-03-21 11:00:00,143.83,144.61,143.78,144.48,317633.0,140.7762,141.5397,140.7273,141.4124,317633.0
2024-03-21 11:30:00,144.47,144.77,144.28,144.55,126525.0,141.4027,141.6963,141.2167,141.481,126525.0
2024-03-21 12:00:00,144.55,144.75,144.54,144.56,180374.0,141.481,141.6767,141.4712,141.4907,180374.0
2024-03-21 12:30:00,144.61,144.92,144.41,144.73,76185.0,141.5397,141.8431,141.3439,141.6571,76185.0
2024-03-21 13:00:00,144.74,145.0,144.61,144.91,177143.0,141.6669,141.9214,141.5397,141.8333,177143.0
2024-03-21 13:30:00,144.89,144.97,144.72,144.83,81994.0,141.8137,141.892,141.6473,141.755,81994.0
2024-03-21 14:00:00,144.82,145.02,144.76,145.0,99068.0,141.7452,141.941,141.6865,141.9214,99068.0
2024-03-21 14:30:00,144.99,144.99,144.38,144.41,57585.0,141.9116,141.9116,141.3146,141.3439,57585.0
2024-03-21 15:00:00,144.41,144.72,144.25,144.6,53818.0,141.3439,141.6473,141.1873,141.5299,53818.0
2024-03-21 15:30:00,144.62,144.66,143.95,144.04,311592.0,141.5495,141.5886,140.8937,140.9818,311592.0
2024-03-22 09:30:00,143.89,144.44,143.44,143.48,71993.0,140.835,141.3733,140.3945,140.4337,71993.0
2024-03-22 10:00:00,143.41,143.59,143.12,143.4,51069.0,140.3652,140.5413,140.0813,140.3554,51069.0
2024-03-22 10:30:00,143.39,143.73,143.22,143.55,181400.0,140.3456,140.6784,140.1792,140.5022,181400.0
2024-03-22 11:00:00,143.63,144.36,143.63,144.3,115461.0,140.5805,141.295,140.5805,141.2363,115461.0
2024-03-22 11:30:00,144.31,144.42,144.04,144.21,41954.0,141.2461,141.3537,140.9818,141.1482,41954.0
2024-03-22 12:00:00,144.23,144.23,143.9,143.98,36795.0,141.1678,141.1678,140.8448,140.9231,36795.0
2024-03-22 12:30:00,144.01,144.01,143.79,143.84,36702.0,140.9524,140.9524,140.7371,140.786,36702.0
2024-03-22 13:00:00,143.84,143.86,143.57,143.71,30704.0,140.786,140.8056,140.5218,140.6588,30704.0
2024-03-22 13:30:00,143.71,143.91,143.63,143.81,30469.0,140.6588,140.8545,140.5805,140.7567,30469.0
2024-03-22 14:00:00,143.81,143.99,143.56,143.67,47007.0,140.7567,140.9328,140.512,140.6196,47007.0
2024-03-22 14:30:00,143.66,143.95,143.65,143.89,33024.0,140.6099,140.8937,140.6001,140.835,33024.0
2024-03-22 15:00:00,143.89,143.93,143.55,143.6,31982.0,140.835,140.8741,140.5022,140.5511,31982.0
2024-03-22 15:30:00,143.57,143.7,143.27,143.28,149653.0,140.5218,140.649,140.2281,140.2379,149653.0
2024-03-25 09:30:00,144.0,144.0,142.34,142.53,55090.0,140.9426,140.9426,139.3179,139.5038,55090.0
2024-03-25 10:00:00,142.55,143.1,142.35,142.97,62056.0,139.5234,140.0617,139.3277,139.9345,62056.0
2024-03-25 10:30:00,142.96,142.96,142.61,142.88,38845.0,139.9247,139.9247,139.5821,139.8464,38845.0
2024-03-25 11:00:00,142.87,143.21,142.76,142.98,34143.0,139.8366,140.1694,139.729,139.9443,34143.0
2024-03-25 11:30:00,142.95,143.15,142.87,142.96,29218.0,139.9149,140.1107,139.8366,139.9247,29218.0
2024-03-25 12:00:00,142.95,143.1,142.7,142.72,36810.0,139.9149,140.0617,139.6702,139.6898,36810.0
2024-03-25 12:30:00,142.7,142.8,142.44,142.56,16023.0,139.6702,139.7681,139.4158,139.5332,16023.0
2024-03-25 13:00:00,142.58,142.58,142.0,142.05,27208.0,139.5528,139.5528,138.9851,139.034,27208.0
2024-03-25 13:30:00,142.05,142.32,142.02,142.31,21760.0,139.034,139.2983,139.0047,139.2885,21760.0
2024-03-25 14:00:00,142.34,142.36,142.23,142.32,25078.0,139.3179,139.3375,139.2102,139.2983,25078.0
2024-03-25 14:30:00,142.32,142.37,142.01,142.02,46010.0,139.2983,139.3472,138.9949,139.0047,46010.0
2024-03-25 15:00:00,142.02,142.07,141.91,141.99,78486.0,139.0047,139.0536,138.897,138.9753,78486.0
2024-03-25 15:30:00,141.97,142.07,141.59,141.6,211407.0,138.9557,139.0536,138.5838,138.5936,211407.0
2024-03-26 09:30:00,141.66,142.28,141.43,142.06,36289.0,138.6523,139.2592,138.4272,139.0438,36289.0
2024-03-26 10:00:00,142.19,142.28,141.85,142.07,21083.0,139.1711,139.2592,138.8383,139.0536,21083.0
2024-03-26 10:30:00,142.06,142.07,141.84,141.97,28472.0,139.0438,139.0536,138.8285,138.9557,28472.0
2024-03-26 11:00:00,141.97,142.08,141.79,141.97,50788.0,138.9557,139.0634,138.7796,138.9557,50788.0
2024-03-26 11:30:00,141.94,141.99,141.7,141.95,26852.0,138.9264,138.9753,138.6915,138.9362,26852.0
2024-03-26 12:00:00,141.95,141.98,141.78,141.9,26002.0,138.9362,138.9655,138.7698,138.8872,26002.0
2024-03-26 12:30:00,141.88,141.97,141.76,141.94,25740.0,138.8676,138.9557,138.7502,138.9264,25740.0
2024-03-26 13:00:00,141.93,142.13,141.92,142.1,24870.0,138.9166,139.1123,138.9068,139.083,24870.0
2024-03-26 13:30:00,142.08,142.09,141.86,141.86,35358.0,139.0634,139.0732,138.8481,138.8481,35358.0
2024-03-26 14:00:00,141.87,142.17,141.87,142.16,102888.0,138.8579,139.1515,138.8579,139.1417,102888.0
2024-03-26 14:30:00,142.15,142.24,142.09,142.22,27260.0,139.1319,139.22,139.0732,139.2004,27260.0
2024-03-26 15:00:00,142.21,142.22,141.86,141.92,44229.0,139.1906,139.2004,138.8481,138.9068,44229.0
2024-03-26 15:30:00,141.91,142.02,141.52,141.66,136145.0,138.897,139.0047,138.5153,138.6523,136145.0
2024-03-27 09:30:00,142.73,144.11,142.73,144.06,172664.0,139.6996,141.0503,139.6996,141.0014,172664.0
2024-03-27 10:00:00,144.06,144.09,143.6,143.72,71069.0,141.0014,141.0307,140.5511,140.6686,71069.0
2024-03-27 10:30:00,143.71,144.52,143.7,144.37,56615.0,140.6588,141.4516,140.649,141.3048,56615.0
2024-03-27 11:00:00,144.33,144.59,144.25,144.37,71484.0,141.2656,141.5201,141.1873,141.3048,71484.0
2024-03-27 11:30:00,144.35,144.53,144.3,144.39,56316.0,141.2852,141.4614,141.2363,141.3244,56316.0
2024-03-27 12:00:00,144.36,144.67,144.34,144.57,97343.0,141.295,141.5984,141.2754,141.5005,97343.0
2024-03-27 12:30:00,144.63,144.97,144.62,144.74,107036.0,141.5593,141.892,141.5495,141.6669,107036.0
2024-03-27 13:00:00,144.75,144.89,144.25,144.3,291238.0,141.6767,141.8137,141.1873,141.2363,291238.0
2024-03-27 13:30:00,144.27,144.4,144.18,144.31,24705.0,141.2069,141.3341,141.1188,141.2461,24705.0
2024-03-27 14:00:00,144.32,144.48,144.17,144.4,43555.0,141.2558,141.4124,141.109,141.3341,43555.0
2024-03-27 14:30:00,144.44,144.63,144.31,144.57,44337.0,141.3733,141.5593,141.2461,141.5005,44337.0
2024-03-27 15:00:00,144.59,144.69,144.43,144.64,44051.0,141.5201,141.618,141.3635,141.569,44051.0
2024-03-27 15:30:00,144.68,145.24,144.66,144.74,414151.0,141.6082,142.1563,141.5886,141.6669,414151.0
2024-03-28 09:30:00,145.65,146.24,145.14,145.35,58506.0,142.5576,143.1351,142.0584,142.264,58506.0
2024-03-28 10:00:00,145.5,145.82,145.05,145.05,27846.0,142.4108,142.724,141.9703,141.9703,27846.0
2024-03-28 10:30:00,145.09,145.42,144.92,145.2,36132.0,142.0095,142.3325,141.8431,142.1172,36132.0
2024-03-28 11:00:00,145.22,145.38,145.04,145.3,31856.0,142.1367,142.2933,141.9606,142.215,31856.0
2024-03-28 11:30:00,145.29,145.59,145.26,145.35,47264.0,142.2052,142.4989,142.1759,142.264,47264.0
2024-03-28 12:00:00,145.33,145.35,144.86,145.15,43797.0,142.2444,142.264,141.7844,142.0682,43797.0
2024-03-28 12:30:00,145.17,145.34,145.04,145.13,35132.0,142.0878,142.2542,141.9606,142.0486,35132.0
2024-03-28 13:00:00,145.11,145.18,144.88,145.0,36312.0,142.0291,142.0976,141.804,141.9214,36312.0
2024-03-28 13:30:00,145.0,145.04,144.91,144.99,21194.0,141.9214,141.9606,141.8333,141.9116,21194.0
2024-03-28 14:00:00,145.0,145.16,144.89,145.11,35475.0,141.9214,142.078,141.8137,142.0291,35475.0
2024-03-28 14:30:00,145.1,145.3,144.89,145.27,27885.0,142.0193,142.215,141.8137,142.1857,27885.0
2024-03-28 15:00:00,145.28,145.31,144.99,145.2,44077.0,142.1955,142.2248,141.9116,142.1172,44077.0
2024-03-28 15:30:00,145.23,145.39,144.91,145.07,190393.0,142.1465,142.3031,141.8333,141.9899,190393.0
2024-04-01 09:30:00,145.1,145.25,144.44,145.03,30641.0,142.0193,142.1661,141.3733,141.9508,30641.0
2024-04-01 10:00:00,144.47,144.9,144.22,144.24,29094.0,141.4027,141.8235,141.158,141.1775,29094.0
2024-04-01 10:30:00,144.26,144.44,144.07,144.44,34301.0,141.1971,141.3733,141.0111,141.3733,34301.0
2024-04-01 11:00:00,144.42,144.45,144.06,144.24,22821.0,141.3537,141.3831,141.0014,141.1775,22821.0
2024-04-01 11:30:00,144.19,144.24,143.65,143.65,27469.0,141.1286,141.1775,140.6001,140.6001,27469.0
2024-04-01 12:00:00,143.62,143.97,143.61,143.97,23888.0,140.5707,140.9133,140.5609,140.9133,23888.0
2024-04-01 12:30:00,143.97,144.05,143.88,143.95,17861.0,140.9133,140.9916,140.8252,140.8937,17861.0
2024-04-01 13:00:00,143.95,143.95,143.71,143.76,23863.0,140.8937,140.8937,140.6588,140.7077,23863.0
2024-04-01 13:30:00,143.77,143.95,143.74,143.87,32709.0,140.7175,140.8937,140.6882,140.8154,32709.0
2024-04-01 14:00:00,143.89,144.05,143.85,143.99,35329.0,140.835,140.9916,140.7958,140.9328,35329.0
2024-04-01 14:30:00,143.98,144.07,143.9,143.98,49510.0,140.9231,141.0111,140.8448,140.9231,49510.0
2024-04-01 15:00:00,143.97,144.17,143.93,144.07,78220.0,140.9133,141.109,140.8741,141.0111,78220.0
2024-04-01 15:30:00,144.08,144.23,143.92,143.96,193775.0,141.0209,141.1678,140.8643,140.9035,193775.0
2024-04-02 09:30:00,142.29,143.35,142.29,142.87,145897.0,139.2689,140.3064,139.2689,139.8366,145897.0
2024-04-02 10:00:00,142.81,143.03,141.74,141.96,82357.0,139.7779,139.9932,138.7306,138.9459,82357.0
2024-04-02 10:30:00,141.92,142.41,141.91,142.17,65566.0,138.9068,139.3864,138.897,139.1515,65566.0
2024-04-02 11:00:00,142.16,142.65,142.12,142.46,83514.0,139.1417,139.6213,139.1026,139.4353,83514.0
2024-04-02 11:30:00,142.44,142.62,142.24,142.42,97646.0,139.4158,139.5919,139.22,139.3962,97646.0
2024-04-02 12:00:00,142.41,142.41,141.96,142.27,46019.0,139.3864,139.3864,138.9459,139.2494,46019.0
2024-04-02 12:30:00,142.29,142.41,142.22,142.35,38758.0,139.2689,139.3864,139.2004,139.3277,38758.0
2024-04-02 13:00:00,142.37,142.37,141.85,142.0,88750.0,139.3472,139.3472,138.8383,138.9851,88750.0
2024-04-02 13:30:00,141.98,142.25,141.86,142.2,35438.0,138.9655,139.2298,138.8481,139.1809,35438.0
2024-04-02 14:00:00,142.19,142.25,142.12,142.14,35924.0,139.1711,139.2298,139.1026,139.1221,35924.0
2024-04-02 14:30:00,142.14,142.28,142.02,142.05,42132.0,139.1221,139.2592,139.0047,139.034,42132.0
2024-04-02 15:00:00,142.05,142.26,141.98,142.17,60389.0,139.034,139.2396,138.9655,139.1515,60389.0
2024-04-02 15:30:00,142.19,142.75,142.17,142.75,326965.0,139.1711,139.7192,139.1515,139.7192,326965.0
2024-04-03 09:30:00,142.82,143.9,142.82,143.06,151902.0,139.7877,140.8448,139.7877,140.0226,151902.0
2024-04-03 10:00:00,143.09,143.81,143.09,143.75,49509.0,140.052,140.7567,140.052,140.6979,49509.0
2024-04-03 10:30:00,143.76,144.38,143.75,144.27,67127.0,140.7077,141.3146,140.6979,141.2069,67127.0
2024-04-03 11:00:00,144.22,144.3,144.02,144.12,24596.0,141.158,141.2363,140.9622,141.0601,24596.0
2024-04-03 11:30:00,144.1,144.37,144.1,144.29,49594.0,141.0405,141.3048,141.0405,141.2265,49594.0
2024-04-03 12:00:00,144.3,144.6,144.19,144.38,65079.0,141.2363,141.5299,141.1286,141.3146,65079.0
2024-04-03 12:30:00,144.41,144.7,144.35,144.67,73972.0,141.3439,141.6278,141.2852,141.5984,73972.0
2024-04-03 13:00:00,144.7,144.84,144.6,144.82,29330.0,141.6278,141.7648,141.5299,141.7452,29330.0
2024-04-03 13:30:00,144.84,144.95,144.72,144.9,19971.0,141.7648,141.8725,141.6473,141.8235,19971.0
2024-04-03 14:00:00,144.9,145.22,144.73,144.73,61083.0,141.8235,142.1367,141.6571,141.6571,61083.0
2024-04-03 14:30:00,144.72,144.91,144.64,144.89,42931.0,141.6473,141.8333,141.569,141.8137,42931.0
2024-04-03 15:00:00,144.86,144.91,144.36,144.61,85533.0,141.7844,141.8333,141.295,141.5397,85533.0
2024-04-03 15:30:00,144.63,145.77,144.6,145.69,275440.0,141.5593,142.6751,141.5299,142.5968,275440.0
2024-04-04 09:30:00,147.87,147.89,146.98,147.16,167833.0,144.7305,144.75,143.8594,144.0355,167833.0
2024-04-04 10:00:00,147.2,147.76,146.99,147.72,84810.0,144.0747,144.6228,143.8692,144.5837,84810.0
2024-04-04 10:30:00,147.69,147.82,147.36,147.36,69156.0,144.5543,144.6815,144.2313,144.2313,69156.0
2024-04-04 11:00:00,147.4,147.65,147.25,147.56,68785.0,144.2704,144.5151,144.1236,144.4271,68785.0
2024-04-04 11:30:00,147.58,147.74,147.4,147.74,64187.0,144.4466,144.6032,144.2704,144.6032,64187.0
2024-04-04 12:00:00,147.75,147.96,147.68,147.81,55488.0,144.613,144.8186,144.5445,144.6717,55488.0
2024-04-04 12:30:00,147.82,147.82,147.52,147.64,48469.0,144.6815,144.6815,144.3879,144.5054,48469.0
2024-04-04 13:00:00,147.62,147.71,147.58,147.69,43621.0,144.4858,144.5739,144.4466,144.5543,43621.0
2024-04-04 13:30:00,147.7,147.86,146.9,146.9,84026.0,144.5641,144.7207,143.7811,143.7811,84026.0
2024-04-04 14:00:00,146.89,146.99,145.94,145.97,104750.0,143.7713,143.8692,142.8414,142.8708,104750.0
2024-04-04 14:30:00,145.97,145.99,145.05,145.11,99586.0,142.8708,142.8904,141.9703,142.0291,99586.0
2024-04-04 15:00:00,145.12,145.12,144.0,144.03,99836.0,142.0389,142.0389,140.9426,140.972,99836.0
2024-04-04 15:30:00,144.08,144.83,143.91,144.48,350795.0,141.0209,141.755,140.8545,141.4124,350795.0
2024-04-05 09:30:00,144.73,145.79,144.29,145.31,55115.0,141.6571,142.6946,141.2265,142.2248,55115.0
2024-04-05 10:00:00,145.33,145.36,143.78,143.9,29636.0,142.2444,142.2738,140.7273,140.8448,29636.0
2024-04-05 10:30:00,143.98,144.54,143.98,144.48,19681.0,140.9231,141.4712,140.9231,141.4124,19681.0
2024-04-05 11:00:00,144.52,144.55,143.59,143.89,33822.0,141.4516,141.481,140.5413,140.835,33822.0
2024-04-05 11:30:00,143.87,144.45,143.81,144.38,27268.0,140.8154,141.3831,140.7567,141.3146,27268.0
2024-04-05 12:00:00,144.41,144.43,144.16,144.34,18437.0,141.3439,141.3635,141.0992,141.2754,18437.0
2024-04-05 12:30:00,144.35,144.55,144.14,144.5,33025.0,141.2852,141.481,141.0797,141.432,33025.0
2024-04-05 13:00:00,144.5,144.53,143.88,144.07,44270.0,141.432,141.4614,140.8252,141.0111,44270.0
2024-04-05 13:30:00,144.09,144.27,143.6,143.71,44965.0,141.0307,141.2069,140.5511,140.6588,44965.0
2024-04-05 14:00:00,143.71,144.31,143.46,143.72,37922.0,140.6588,141.2461,140.4141,140.6686,37922.0
2024-04-05 14:30:00,143.76,144.17,143.76,144.01,39230.0,140.7077,141.109,140.7077,140.9524,39230.0
2024-04-05 15:00:00,144.04,144.36,144.0,144.31,46385.0,140.9818,141.295,140.9426,141.2461,46385.0
2024-04-05 15:30:00,144.3,144.89,144.18,144.68,103616.0,141.2363,141.8137,141.1188,141.6082,103616.0
2024-04-08 09:30:00,145.53,145.7,144.98,145.06,31700.0,142.4402,142.6065,141.9018,141.9801,31700.0
2024-04-08 10:00:00,145.12,145.26,144.68,145.05,59938.0,142.0389,142.1759,141.6082,141.9703,59938.0
2024-04-08 10:30:00,145.11,145.2,144.77,144.82,42484.0,142.0291,142.1172,141.6963,141.7452,42484.0
2024-04-08 11:00:00,144.81,145.15,144.81,145.0,58966.0,141.7354,142.0682,141.7354,141.9214,58966.0
2024-04-08 11:30:00,144.95,144.99,144.55,144.73,82417.0,141.8725,141.9116,141.481,141.6571,82417.0
2024-04-08 12:00:00,144.75,144.85,144.47,144.81,50416.0,141.6767,141.7746,141.4027,141.7354,50416.0
2024-04-08 12:30:00,144.81,145.01,144.79,144.96,19224.0,141.7354,141.9312,141.7159,141.8823,19224.0
2024-04-08 13:00:00,145.01,145.02,144.83,144.94,16285.0,141.9312,141.941,141.755,141.8627,16285.0
2024-04-08 13:30:00,144.96,145.19,144.93,145.13,20799.0,141.8823,142.1074,141.8529,142.0486,20799.0
2024-04-08 14:00:00,145.07,145.09,144.53,144.73,26435.0,141.9899,142.0095,141.4614,141.6571,26435.0
2024-04-08 14:30:00,144.7,145.04,144.69,144.92,38243.0,141.6278,141.9606,141.618,141.8431,38243.0
2024-04-08 15:00:00,144.94,145.0,144.8,144.81,37870.0,141.8627,141.9214,141.7257,141.7354,37870.0
2024-04-08 15:30:00,144.79,145.03,144.67,144.86,158811.0,141.7159,141.9508,141.5984,141.7844,158811.0
2024-04-09 09:30:00,147.24,147.91,147.0,147.42,71356.0,144.1138,144.7696,143.8789,144.29,71356.0
2024-04-09 10:00:00,147.43,147.98,147.25,147.52,143312.0,144.2998,144.8381,144.1236,144.3879,143312.0
2024-04-09 10:30:00,147.47,147.49,146.6,147.0,113161.0,144.339,144.3585,143.4874,143.8789,113161.0
2024-04-09 11:00:00,146.96,147.24,146.71,146.78,40889.0,143.8398,144.1138,143.5951,143.6636,40889.0
2024-04-09 11:30:00,146.79,146.79,146.34,146.59,33936.0,143.6734,143.6734,143.233,143.4776,33936.0
2024-04-09 12:00:00,146.58,146.79,146.49,146.5,23918.0,143.4679,143.6734,143.3798,143.3896,23918.0
2024-04-09 12:30:00,146.51,146.67,146.39,146.59,45504.0,143.3993,143.5559,143.2819,143.4776,45504.0
2024-04-09 13:00:00,146.58,146.94,146.54,146.78,48880.0,143.4679,143.8202,143.4287,143.6636,48880.0
2024-04-09 13:30:00,146.82,147.02,146.77,146.78,39753.0,143.7028,143.8985,143.6538,143.6636,39753.0
2024-04-09 14:00:00,146.75,147.01,146.64,146.87,45922.0,143.6342,143.8887,143.5266,143.7517,45922.0
2024-04-09 14:30:00,146.86,146.87,146.67,146.78,39795.0,143.7419,143.7517,143.5559,143.6636,39795.0
2024-04-09 15:00:00,146.78,147.58,146.56,147.58,68556.0,143.6636,144.4466,143.4483,144.4466,68556.0
2024-04-09 15:30:00,147.55,147.93,147.28,147.87,177987.0,144.4173,144.7892,144.153,144.7305,177987.0
2024-04-10 09:30:00,145.64,146.31,144.82,145.3,103638.0,142.5478,143.2036,141.7452,142.215,103638.0
2024-04-10 10:00:00,145.3,145.92,145.09,145.86,68780.0,142.215,142.8219,142.0095,142.7631,68780.0
2024-04-10 10:30:00,145.88,146.44,145.74,145.78,95543.0,142.7827,143.3308,142.6457,142.6848,95543.0
2024-04-10 11:00:00,145.73,145.73,144.89,145.31,54673.0,142.6359,142.6359,141.8137,142.2248,54673.0
2024-04-10 11:30:00,145.34,145.37,144.82,145.1,36966.0,142.2542,142.2835,141.7452,142.0193,36966.0
2024-04-10 12:00:00,145.09,145.1,144.5,144.71,40718.0,142.0095,142.0193,141.432,141.6376,40718.0
2024-04-10 12:30:00,144.72,144.94,144.54,144.84,31432.0,141.6473,141.8627,141.4712,141.7648,31432.0
2024-04-10 13:00:00,144.85,145.08,144.16,144.7,48914.0,141.7746,141.9997,141.0992,141.6278,48914.0
2024-04-10 13:30:00,144.72,145.04,144.26,144.78,47019.0,141.6473,141.9606,141.1971,141.7061,47019.0
2024-04-10 14:00:00,144.83,144.94,144.49,144.49,42493.0,141.755,141.8627,141.4222,141.4222,42493.0
2024-04-10 14:30:00,144.52,144.73,144.19,144.22,40044.0,141.4516,141.6571,141.1286,141.158,40044.0
2024-04-10 15:00:00,144.19,145.21,144.18,144.88,80528.0,141.1286,142.1269,141.1188,141.804,80528.0
2024-04-10 15:30:00,144.9,145.39,144.56,144.91,269056.0,141.8235,142.3031,141.4907,141.8333,269056.0
2024-04-11 09:30:00,145.78,145.81,144.42,144.72,87419.0,142.6848,142.7142,141.3537,141.6473,87419.0
2024-04-11 10:00:00,144.73,144.73,144.09,144.22,74404.0,141.6571,141.6571,141.0307,141.158,74404.0
2024-04-11 10:30:00,144.13,144.52,144.07,144.27,29074.0,141.0699,141.4516,141.0111,141.2069,29074.0
2024-04-11 11:00:00,144.27,144.38,143.72,143.93,54039.0,141.2069,141.3146,140.6686,140.8741,54039.0
2024-04-11 11:30:00,143.88,144.51,143.85,144.51,22514.0,140.8252,141.4418,140.7958,141.4418,22514.0
2024-04-11 12:00:00,144.53,144.59,144.28,144.36,24267.0,141.4614,141.5201,141.2167,141.295,24267.0
2024-04-11 12:30:00,144.33,144.61,144.31,144.51,20953.0,141.2656,141.5397,141.2461,141.4418,20953.0
2024-04-11 13:00:00,144.56,145.42,144.49,145.35,36431.0,141.4907,142.3325,141.4222,142.264,36431.0
2024-04-11 13:30:00,145.36,145.51,145.11,145.41,28814.0,142.2738,142.4206,142.0291,142.3227,28814.0
2024-04-11 14:00:00,145.38,145.95,145.36,145.88,34787.0,142.2933,142.8512,142.2738,142.7827,34787.0
2024-04-11 14:30:00,145.9,146.37,145.88,146.2,29641.0,142.8023,143.2623,142.7827,143.0959,29641.0
2024-04-11 15:00:00,146.21,146.67,146.21,146.67,46367.0,143.1057,143.5559,143.1057,143.5559,46367.0
2024-04-11 15:30:00,146.63,146.96,146.53,146.68,201538.0,143.5168,143.8398,143.4189,143.5657,201538.0
2024-04-12 09:30:00,145.07,145.99,144.61,144.81,31309.0,141.9899,142.8904,141.5397,141.7354,31309.0
2024-04-12 10:00:00,144.64,144.81,143.76,144.38,44223.0,141.569,141.7354,140.7077,141.3146,44223.0
2024-04-12 10:30:00,144.38,144.89,144.27,144.69,222126.0,141.3146,141.8137,141.2069,141.618,222126.0
2024-04-12 11:00:00,144.69,144.9,144.12,144.19,78108.0,141.618,141.8235,141.0601,141.1286,78108.0
2024-04-12 11:30:00,144.17,144.27,143.86,143.88,33156.0,141.109,141.2069,140.8056,140.8252,33156.0
2024-04-12 12:00:00,143.84,143.93,143.62,143.62,18084.0,140.786,140.8741,140.5707,140.5707,18084.0
2024-04-12 12:30:00,143.61,143.64,142.85,142.96,101334.0,140.5609,140.5903,139.8171,139.9247,101334.0
2024-04-12 13:00:00,142.95,143.28,142.83,142.98,18971.0,139.9149,140.2379,139.7975,139.9443,18971.0
2024-04-12 13:30:00,142.97,143.46,142.89,143.16,27233.0,139.9345,140.4141,139.8562,140.1205,27233.0
2024-04-12 14:00:00,143.14,143.57,142.92,143.05,100107.0,140.1009,140.5218,139.8856,140.0128,100107.0
2024-04-12 14:30:00,143.05,143.57,142.8,143.26,110006.0,140.0128,140.5218,139.7681,140.2183,110006.0
2024-04-12 15:00:00,143.27,143.27,142.82,142.87,119586.0,140.2281,140.2281,139.7877,139.8366,119586.0
2024-04-12 15:30:00,142.87,143.2,142.8,142.98,195888.0,139.8366,140.1596,139.7681,139.9443,195888.0
2024-04-15 09:30:00,144.68,145.44,144.49,145.1,72347.0,141.6082,142.3521,141.4222,142.0193,72347.0
2024-04-15 10:00:00,145.11,145.11,143.51,143.83,52432.0,142.0291,142.0291,140.463,140.7762,52432.0
2024-04-15 10:30:00,143.83,144.02,143.52,143.75,29147.0,140.7762,140.9622,140.4728,140.6979,29147.0
2024-04-15 11:00:00,143.78,144.01,143.31,143.57,50106.0,140.7273,140.9524,140.2673,140.5218,50106.0
2024-04-15 11:30:00,143.59,144.23,143.57,144.22,36611.0,140.5413,141.1678,140.5218,141.158,36611.0
2024-04-15 12:00:00,144.23,144.41,143.62,143.67,71136.0,141.1678,141.3439,140.5707,140.6196,71136.0
2024-04-15 12:30:00,143.65,143.73,143.44,143.64,31713.0,140.6001,140.6784,140.3945,140.5903,31713.0
2024-04-15 13:00:00,143.57,143.7,142.75,142.77,36817.0,140.5218,140.649,139.7192,139.7388,36817.0
2024-04-15 13:30:00,142.64,142.82,142.26,142.8,35264.0,139.6115,139.7877,139.2396,139.7681,35264.0
2024-04-15 14:00:00,142.8,142.8,142.16,142.29,30655.0,139.7681,139.7681,139.1417,139.2689,30655.0
2024-04-15 14:30:00,142.21,142.68,141.96,142.16,33361.0,139.1906,139.6507,138.9459,139.1417,33361.0
2024-04-15 15:00:00,142.18,142.24,141.54,141.79,53342.0,139.1613,139.22,138.5349,138.7796,53342.0
2024-04-15 15:30:00,141.81,142.3,141.68,141.99,149795.0,138.7991,139.2787,138.6719,138.9753,149795.0
2024-04-16 09:30:00,142.1,143.19,141.82,142.67,90812.0,139.083,140.1498,138.8089,139.6409,90812.0
2024-04-16 10:00:00,142.67,143.11,142.23,142.8,120211.0,139.6409,140.0715,139.2102,139.7681,120211.0
2024-04-16 10:30:00,142.78,143.09,142.34,142.93,68289.0,139.7485,140.052,139.3179,139.8954,68289.0
2024-04-16 11:00:00,142.94,143.54,142.83,143.51,84194.0,139.9051,140.4924,139.7975,140.463,84194.0
2024-04-16 11:30:00,143.51,143.88,143.27,143.53,44411.0,140.463,140.8252,140.2281,140.4826,44411.0
2024-04-16 12:00:00,143.53,143.93,143.17,143.78,32999.0,140.4826,140.8741,140.1303,140.7273,32999.0
2024-04-16 12:30:00,143.8,143.93,143.63,143.76,30314.0,140.7469,140.8741,140.5805,140.7077,30314.0
2024-04-16 13:00:00,143.8,143.88,143.41,143.43,35030.0,140.7469,140.8252,140.3652,140.3847,35030.0
2024-04-16 13:30:00,143.46,143.74,142.95,143.15,55973.0,140.4141,140.6882,139.9149,140.1107,55973.0
2024-04-16 14:00:00,143.14,143.95,142.66,142.97,107627.0,140.1009,140.8937,139.6311,139.9345,107627.0
2024-04-16 14:30:00,142.97,143.67,142.96,143.62,51476.0,139.9345,140.6196,139.9247,140.5707,51476.0
2024-04-16 15:00:00,143.61,143.89,143.39,143.83,69655.0,140.5609,140.835,140.3456,140.7762,69655.0
2024-04-16 15:30:00,143.66,143.67,142.76,142.8,189395.0,140.6099,140.6196,139.729,139.7681,189395.0
2024-04-17 09:30:00,143.56,143.76,142.85,143.46,165782.0,140.512,140.7077,139.8171,140.4141,165782.0
2024-04-17 10:00:00,143.47,143.69,143.15,143.38,87292.0,140.4239,140.6392,140.1107,140.3358,87292.0
2024-04-17 10:30:00,143.38,143.45,142.44,142.76,123198.0,140.3358,140.4043,139.4158,139.729,123198.0
2024-04-17 11:00:00,142.8,143.07,142.04,142.04,196034.0,139.7681,140.0324,139.0242,139.0242,196034.0
2024-04-17 11:30:00,142.0,142.07,141.43,141.43,75998.0,138.9851,139.0536,138.4272,138.4272,75998.0
2024-04-17 12:00:00,141.4,141.53,140.95,141.09,57734.0,138.3978,138.5251,137.9574,138.0944,57734.0
2024-04-17 12:30:00,141.05,141.22,140.92,140.99,42854.0,138.0553,138.2217,137.928,137.9965,42854.0
2024-04-17 13:00:00,140.99,141.72,140.99,141.57,39812.0,137.9965,138.711,137.9965,138.5642,39812.0
2024-04-17 13:30:00,141.64,141.84,141.37,141.79,31280.0,138.6327,138.8285,138.3685,138.7796,31280.0
2024-04-17 14:00:00,141.77,141.81,141.32,141.49,36878.0,138.76,138.7991,138.3195,138.4859,36878.0
2024-04-17 14:30:00,141.51,142.22,141.44,141.51,52043.0,138.5055,139.2004,138.437,138.5055,52043.0
2024-04-17 15:00:00,141.47,141.62,141.2,141.35,60241.0,138.4664,138.6132,138.2021,138.3489,60241.0
2024-04-17 15:30:00,141.41,141.88,141.25,141.43,187260.0,138.4076,138.8676,138.251,138.4272,187260.0
2024-04-18 09:30:00,141.75,141.87,140.62,141.59,55143.0,138.7404,138.8579,137.6344,138.5838,55143.0
2024-04-18 10:00:00,141.75,142.3,141.24,141.94,165387.0,138.7404,139.2787,138.2412,138.9264,165387.0
2024-04-18 10:30:00,141.97,142.65,141.97,142.54,61159.0,138.9557,139.6213,138.9557,139.5136,61159.0
2024-04-18 11:00:00,142.6,142.6,142.17,142.17,64089.0,139.5724,139.5724,139.1515,139.1515,64089.0
2024-04-18 11:30:00,142.19,142.27,141.9,142.25,38891.0,139.1711,139.2494,138.8872,139.2298,38891.0
2024-04-18 12:00:00,142.24,142.42,142.0,142.17,41187.0,139.22,139.3962,138.9851,139.1515,41187.0
2024-04-18 12:30:00,142.13,142.13,141.57,141.61,40518.0,139.1123,139.1123,138.5642,138.6034,40518.0
2024-04-18 13:00:00,141.65,141.7,141.14,141.54,36494.0,138.6425,138.6915,138.1434,138.5349,36494.0
2024-04-18 13:30:00,141.5,141.53,140.92,141.01,35301.0,138.4957,138.5251,137.928,138.0161,35301.0
2024-04-18 14:00:00,140.99,141.26,140.68,140.93,35768.0,137.9965,138.2608,137.6931,137.9378,35768.0
2024-04-18 14:30:00,140.94,141.13,140.56,140.99,74822.0,137.9476,138.1336,137.5757,137.9965,74822.0
2024-04-18 15:00:00,141.03,141.17,140.74,140.81,158249.0,138.0357,138.1727,137.7519,137.8204,158249.0
2024-04-18 15:30:00,140.81,141.01,140.29,140.42,538044.0,137.8204,138.0161,137.3114,137.4386,538044.0
2024-04-19 09:30:00,140.65,141.19,140.37,140.95,182972.0,137.6638,138.1923,137.3897,137.9574,182972.0
2024-04-19 10:00:00,140.94,141.01,140.34,140.53,135130.0,137.9476,138.0161,137.3603,137.5463,135130.0
2024-04-19 10:30:00,140.56,140.83,140.11,140.81,151932.0,137.5757,137.8399,137.1352,137.8204,151932.0
2024-04-19 11:00:00,140.84,141.21,140.52,141.1,54377.0,137.8497,138.2119,137.5365,138.1042,54377.0
2024-04-19 11:30:00,141.07,141.18,140.67,140.72,37371.0,138.0748,138.1825,137.6833,137.7323,37371.0
2024-04-19 12:00:00,140.75,140.96,140.17,140.18,39218.0,137.7616,137.9672,137.194,137.2037,39218.0
2024-04-19 12:30:00,140.19,140.88,140.16,140.84,67051.0,137.2135,137.8889,137.1842,137.8497,67051.0
2024-04-19 13:00:00,140.82,141.04,140.59,140.67,67039.0,137.8302,138.0455,137.605,137.6833,67039.0
2024-04-19 13:30:00,140.67,141.33,140.66,140.97,68543.0,137.6833,138.3293,137.6735,137.977,68543.0
2024-04-19 14:00:00,140.95,141.0,140.61,140.63,92117.0,137.9574,138.0063,137.6246,137.6442,92117.0
2024-04-19 14:30:00,140.59,140.75,140.27,140.68,93012.0,137.605,137.7616,137.2918,137.6931,93012.0
2024-04-19 15:00:00,140.67,140.85,140.42,140.76,85007.0,137.6833,137.8595,137.4386,137.7714,85007.0
2024-04-19 15:30:00,140.74,140.81,140.31,140.53,366468.0,137.7519,137.8204,137.331,137.5463,366468.0
2024-04-22 09:30:00,141.47,141.92,140.39,141.06,89635.0,138.4664,138.9068,137.4093,138.0651,89635.0
2024-04-22 10:00:00,141.07,141.4,140.89,141.08,143279.0,138.0748,138.3978,137.8987,138.0846,143279.0
2024-04-22 10:30:00,141.08,141.34,140.85,141.19,61506.0,138.0846,138.3391,137.8595,138.1923,61506.0
2024-04-22 11:00:00,141.16,141.48,141.09,141.43,76034.0,138.1629,138.4761,138.0944,138.4272,76034.0
2024-04-22 11:30:00,141.43,141.67,141.18,141.67,54035.0,138.4272,138.6621,138.1825,138.6621,54035.0
2024-04-22 12:00:00,141.67,142.1,141.67,141.96,56031.0,138.6621,139.083,138.6621,138.9459,56031.0
2024-04-22 12:30:00,141.96,142.37,141.8,142.37,38529.0,138.9459,139.3472,138.7893,139.3472,38529.0
2024-04-22 13:00:00,142.38,143.02,142.33,143.0,80220.0,139.357,139.9834,139.3081,139.9639,80220.0
2024-04-22 13:30:00,143.01,143.69,142.97,143.47,54846.0,139.9737,140.6392,139.9345,140.4239,54846.0
2024-04-22 14:00:00,143.47,143.93,143.43,143.83,51635.0,140.4239,140.8741,140.3847,140.7762,51635.0
2024-04-22 14:30:00,143.83,144.11,143.64,143.81,48441.0,140.7762,141.0503,140.5903,140.7567,48441.0
2024-04-22 15:00:00,143.82,144.06,143.74,144.03,72286.0,140.7665,141.0014,140.6882,140.972,72286.0
2024-04-22 15:30:00,144.0,144.03,143.37,143.8,454033.0,140.9426,140.972,140.326,140.7469,454033.0
2024-04-23 09:30:00,143.99,144.76,143.47,144.63,88680.0,140.9328,141.6865,140.4239,141.5593,88680.0
2024-04-23 10:00:00,144.72,145.61,144.56,145.4,85518.0,141.6473,142.5185,141.4907,142.3129,85518.0
2024-04-23 10:30:00,145.37,145.55,145.07,145.39,164186.0,142.2835,142.4597,141.9899,142.3031,164186.0
2024-04-23 11:00:00,145.41,145.5,144.88,144.89,56996.0,142.3227,142.4108,141.804,141.8137,56996.0
2024-04-23 11:30:00,144.85,145.2,144.78,145.06,69715.0,141.7746,142.1172,141.7061,141.9801,69715.0
2024-04-23 12:00:00,145.07,145.16,144.8,145.07,66439.0,141.9899,142.078,141.7257,141.9899,66439.0
2024-04-23 12:30:00,145.06,145.32,144.9,144.96,120343.0,141.9801,142.2346,141.8235,141.8823,120343.0
2024-04-23 13:00:00,144.94,145.01,144.67,144.94,31964.0,141.8627,141.9312,141.5984,141.8627,31964.0
2024-04-23 13:30:00,144.98,145.1,144.89,144.97,63012.0,141.9018,142.0193,141.8137,141.892,63012.0
2024-04-23 14:00:00,144.98,145.1,144.8,145.08,42412.0,141.9018,142.0193,141.7257,141.9997,42412.0
2024-04-23 14:30:00,145.09,145.21,144.64,144.74,172641.0,142.0095,142.1269,141.569,141.6669,172641.0
2024-04-23 15:00:00,144.74,144.76,143.86,143.89,195624.0,141.6669,141.6865,140.8056,140.835,195624.0
2024-04-23 15:30:00,143.89,144.02,142.98,143.23,538796.0,140.835,140.9622,139.9443,140.189,538796.0
2024-04-24 09:30:00,141.96,142.6,140.21,140.44,1191364.0,138.9459,139.5724,137.2331,137.4582,1191364.0
2024-04-24 10:00:00,140.49,142.41,140.44,141.05,232823.0,137.5072,139.3864,137.4582,138.0553,232823.0
2024-04-24 10:30:00,141.01,141.48,139.46,139.9,188960.0,138.0161,138.4761,136.499,136.9297,188960.0
2024-04-24 11:00:00,139.91,139.95,138.8,139.33,351846.0,136.9395,136.9786,135.853,136.3718,351846.0
2024-04-24 11:30:00,139.34,139.82,138.69,138.8,214879.0,136.3816,136.8514,135.7454,135.853,214879.0
2024-04-24 12:00:00,138.78,139.66,138.37,139.29,129785.0,135.8335,136.6948,135.4322,136.3326,129785.0
2024-04-24 12:30:00,139.3,139.38,138.72,139.05,123882.0,136.3424,136.4207,135.7747,136.0977,123882.0
2024-04-24 13:00:00,139.12,139.84,139.09,139.74,103897.0,136.1662,136.871,136.1369,136.7731,103897.0
2024-04-24 13:30:00,139.7,140.59,139.62,140.4,152108.0,136.7339,137.605,136.6556,137.4191,152108.0
2024-04-24 14:00:00,140.4,140.4,139.91,139.98,155217.0,137.4191,137.4191,136.9395,137.008,155217.0
2024-04-24 14:30:00,139.95,140.28,139.8,140.11,95541.0,136.9786,137.3016,136.8318,137.1352,95541.0
2024-04-24 15:00:00,140.11,140.15,139.73,140.02,161563.0,137.1352,137.1744,136.7633,137.0471,161563.0
2024-04-24 15:30:00,140.02,140.53,139.93,139.99,781746.0,137.0471,137.5463,136.959,137.0178,781746.0
2024-04-25 09:30:00,141.36,141.45,138.9,138.92,190040.0,138.3587,138.4468,135.9509,135.9705,190040.0
2024-04-25 10:00:00,138.93,140.02,138.79,139.66,119016.0,135.9803,137.0471,135.8433,136.6948,119016.0
2024-04-25 10:30:00,139.59,139.74,138.75,138.93,101404.0,136.6263,136.7731,135.8041,135.9803,101404.0
2024-04-25 11:00:00,138.92,139.25,138.74,138.9,148436.0,135.9705,136.2935,135.7943,135.9509,148436.0
2024-04-25 11:30:00,138.93,139.11,138.57,138.86,135681.0,135.9803,136.1565,135.6279,135.9118,135681.0
2024-04-25 12:00:00,138.85,139.33,138.49,139.29,136208.0,135.902,136.3718,135.5496,136.3326,136208.0
2024-04-25 12:30:00,139.28,139.95,139.17,139.61,386040.0,136.3228,136.9786,136.2152,136.6458,386040.0
2024-04-25 13:00:00,139.64,139.7,139.26,139.65,52271.0,136.6752,136.7339,136.3033,136.685,52271.0
2024-04-25 13:30:00,139.64,140.32,139.53,140.24,54512.0,136.6752,137.3408,136.5675,137.2625,54512.0
2024-04-25 14:00:00,140.27,140.28,139.79,139.79,70610.0,137.2918,137.3016,136.822,136.822,70610.0
2024-04-25 14:30:00,139.79,140.12,139.67,139.89,130654.0,136.822,137.145,136.7046,136.9199,130654.0
2024-04-25 15:00:00,139.89,140.6,139.88,140.49,161978.0,136.9199,137.6148,136.9101,137.5072,161978.0
2024-04-25 15:30:00,140.49,140.55,139.96,140.45,471911.0,137.5072,137.5659,136.9884,137.468,471911.0
2024-04-26 09:30:00,141.15,141.96,140.79,141.48,128856.0,138.1531,138.9459,137.8008,138.4761,128856.0
2024-04-26 10:00:00,141.5,141.77,140.74,140.77,172023.0,138.4957,138.76,137.7519,137.7812,172023.0
2024-04-26 10:30:00,140.81,141.25,140.64,141.09,100058.0,137.8204,138.251,137.654,138.0944,100058.0
2024-04-26 11:00:00,141.13,141.17,140.58,140.65,91395.0,138.1336,138.1727,137.5952,137.6638,91395.0
2024-04-26 11:30:00,140.63,140.94,140.44,140.66,59985.0,137.6442,137.9476,137.4582,137.6735,59985.0
2024-04-26 12:00:00,140.66,140.66,140.29,140.5,64540.0,137.6735,137.6735,137.3114,137.5169,64540.0
2024-04-26 12:30:00,140.49,140.51,140.32,140.42,45954.0,137.5072,137.5267,137.3408,137.4386,45954.0
2024-04-26 13:00:00,140.44,140.77,140.31,140.67,77332.0,137.4582,137.7812,137.331,137.6833,77332.0
2024-04-26 13:30:00,140.65,140.9,140.58,140.61,96960.0,137.6638,137.9085,137.5952,137.6246,96960.0
2024-04-26 14:00:00,140.61,140.76,140.51,140.72,88180.0,137.6246,137.7714,137.5267,137.7323,88180.0
2024-04-26 14:30:00,140.71,140.79,140.54,140.73,73220.0,137.7225,137.8008,137.5561,137.7421,73220.0
2024-04-26 15:00:00,140.72,140.87,140.66,140.86,91209.0,137.7323,137.8791,137.6735,137.8693,91209.0
2024-04-26 15:30:00,140.83,140.88,140.02,140.12,357346.0,137.8399,137.8889,137.0471,137.145,357346.0
2024-04-29 09:30:00,141.51,142.47,141.44,141.62,83739.0,138.5055,139.4451,138.437,138.6132,83739.0
2024-04-29 10:00:00,141.68,141.89,141.48,141.62,45857.0,138.6719,138.8774,138.4761,138.6132,45857.0
2024-04-29 10:30:00,141.66,141.97,141.6,141.76,58196.0,138.6523,138.9557,138.5936,138.7502,58196.0
2024-04-29 11:00:00,141.76,142.65,141.75,142.6,65397.0,138.7502,139.6213,138.7404,139.5724,65397.0
2024-04-29 11:30:00,142.59,142.63,142.27,142.5,99267.0,139.5626,139.6017,139.2494,139.4745,99267.0
2024-04-29 12:00:00,142.51,142.61,142.16,142.2,54464.0,139.4843,139.5821,139.1417,139.1809,54464.0
2024-04-29 12:30:00,142.24,142.43,142.01,142.11,51466.0,139.22,139.406,138.9949,139.0928,51466.0
2024-04-29 13:00:00,142.08,142.26,141.93,142.16,46862.0,139.0634,139.2396,138.9166,139.1417,46862.0
2024-04-29 13:30:00,142.2,142.32,142.1,142.17,47792.0,139.1809,139.2983,139.083,139.1515,47792.0
2024-04-29 14:00:00,142.15,142.32,142.03,142.3,45488.0,139.1319,139.2983,139.0145,139.2787,45488.0
2024-04-29 14:30:00,142.27,142.32,141.93,142.19,47416.0,139.2494,139.2983,138.9166,139.1711,47416.0
2024-04-29 15:00:00,142.18,142.18,141.75,142.01,50853.0,139.1613,139.1613,138.7404,138.9949,50853.0
2024-04-29 15:30:00,142.02,142.82,142.0,142.81,257427.0,139.0047,139.7877,138.9851,139.7779,257427.0
2024-04-30 09:30:00,142.61,143.45,142.51,142.82,123536.0,139.5821,140.4043,139.4843,139.7877,123536.0
2024-04-30 10:00:00,142.9,143.45,142.81,143.18,91040.0,139.866,140.4043,139.7779,140.14,91040.0
2024-04-30 10:30:00,143.14,143.35,142.83,142.94,81856.0,140.1009,140.3064,139.7975,139.9051,81856.0
2024-04-30 11:00:00,142.94,143.09,142.59,143.02,121030.0,139.9051,140.052,139.5626,139.9834,121030.0
2024-04-30 11:30:00,143.02,143.02,142.57,142.97,91537.0,139.9834,139.9834,139.543,139.9345,91537.0
2024-04-30 12:00:00,142.95,143.02,142.77,142.93,54787.0,139.9149,139.9834,139.7388,139.8954,54787.0
2024-04-30 12:30:00,142.93,142.93,142.36,142.4,57898.0,139.8954,139.8954,139.3375,139.3766,57898.0
2024-04-30 13:00:00,142.42,142.5,142.12,142.25,41304.0,139.3962,139.4745,139.1026,139.2298,41304.0
2024-04-30 13:30:00,142.24,142.45,142.11,142.36,57600.0,139.22,139.4255,139.0928,139.3375,57600.0
2024-04-30 14:00:00,142.36,142.49,142.11,142.11,35587.0,139.3375,139.4647,139.0928,139.0928,35587.0
2024-04-30 14:30:00,142.11,142.25,141.84,142.12,68591.0,139.0928,139.2298,138.8285,139.1026,68591.0
2024-04-30 15:00:00,142.09,142.19,141.85,141.91,88379.0,139.0732,139.1711,138.8383,138.897,88379.0
2024-04-30 15:30:00,141.91,142.15,141.43,141.45,260232.0,138.897,139.1319,138.4272,138.4468,260232.0
2024-05-01 09:30:00,140.26,141.31,139.99,140.89,82797.0,137.282,138.3097,137.0178,137.8987,82797.0
2024-05-01 10:00:00,140.66,141.0,140.33,140.43,51633.0,137.6735,138.0063,137.3506,137.4484,51633.0
2024-05-01 10:30:00,140.45,140.89,140.31,140.79,27135.0,137.468,137.8987,137.331,137.8008,27135.0
2024-05-01 11:00:00,140.82,140.98,140.18,140.21,116306.0,137.8302,137.9868,137.2037,137.2331,116306.0
2024-05-01 11:30:00,140.19,140.66,140.0,140.35,30812.0,137.2135,137.6735,137.0276,137.3701,30812.0
2024-05-01 12:00:00,140.31,140.46,140.19,140.32,18007.0,137.331,137.4778,137.2135,137.3408,18007.0
2024-05-01 12:30:00,140.28,140.41,140.0,140.0,42537.0,137.3016,137.4289,137.0276,137.0276,42537.0
2024-05-01 13:00:00,140.01,140.3,140.0,140.26,26666.0,137.0373,137.3212,137.0276,137.282,26666.0
2024-05-01 13:30:00,140.24,140.47,140.06,140.06,25385.0,137.2625,137.4876,137.0863,137.0863,25385.0
2024-05-01 14:00:00,140.12,140.54,139.75,140.16,36846.0,137.145,137.5561,136.7829,137.1842,36846.0
2024-05-01 14:30:00,140.14,141.82,139.78,141.73,90331.0,137.1646,138.8089,136.8122,138.7208,90331.0
2024-05-01 15:00:00,141.75,141.99,141.09,141.23,58348.0,138.7404,138.9753,138.0944,138.2314,58348.0
2024-05-01 15:30:00,141.25,141.25,139.42,139.44,151909.0,138.251,138.251,136.4599,136.4795,151909.0
2024-05-02 09:30:00,141.03,141.77,139.76,139.88,86287.0,138.0357,138.76,136.7927,136.9101,86287.0
2024-05-02 10:00:00,139.84,139.84,138.0,138.72,74416.0,136.871,136.871,135.07,135.7747,74416.0
2024-05-02 10:30:00,138.68,138.72,137.61,138.21,83022.0,135.7356,135.7747,134.6883,135.2756,83022.0
2024-05-02 11:00:00,138.23,138.45,137.79,137.88,40834.0,135.2951,135.5105,134.8645,134.9526,40834.0
2024-05-02 11:30:00,137.89,138.59,137.71,138.53,46278.0,134.9624,135.6475,134.7862,135.5888,46278.0
2024-05-02 12:00:00,138.55,138.65,137.99,138.19,98613.0,135.6083,135.7062,135.0602,135.256,98613.0
2024-05-02 12:30:00,138.16,138.42,137.93,138.19,36453.0,135.2266,135.4811,135.0015,135.256,36453.0
2024-05-02 13:00:00,138.24,138.65,138.18,138.65,24044.0,135.3049,135.7062,135.2462,135.7062,24044.0
2024-05-02 13:30:00,138.67,138.84,138.42,138.79,30155.0,135.7258,135.8922,135.4811,135.8433,30155.0
2024-05-02 14:00:00,138.82,139.54,138.79,139.53,41419.0,135.8726,136.5773,135.8433,136.5675,41419.0
2024-05-02 14:30:00,139.53,139.88,139.45,139.73,39438.0,136.5675,136.9101,136.4892,136.7633,39438.0
2024-05-02 15:00:00,139.75,139.88,139.46,139.64,61853.0,136.7829,136.9101,136.499,136.6752,61853.0
2024-05-02 15:30:00,139.58,140.02,139.16,140.01,298117.0,136.6165,137.0471,136.2054,137.0373,298117.0
2024-05-03 09:30:00,141.65,142.59,140.89,142.42,43233.0,138.6425,139.5626,137.8987,139.3962,43233.0
2024-05-03 10:00:00,142.48,142.94,140.74,140.93,24340.0,139.4549,139.9051,137.7519,137.9378,24340.0
2024-05-03 10:30:00,141.01,141.08,140.27,140.28,28804.0,138.0161,138.0846,137.2918,137.3016,28804.0
2024-05-03 11:00:00,140.27,140.79,140.26,140.78,51735.0,137.2918,137.8008,137.282,137.791,51735.0
2024-05-03 11:30:00,140.82,140.98,140.57,140.87,33962.0,137.8302,137.9868,137.5855,137.8791,33962.0
2024-05-03 12:00:00,140.9,141.48,140.9,141.21,22319.0,137.9085,138.4761,137.9085,138.2119,22319.0
2024-05-03 12:30:00,141.25,141.65,141.19,141.29,45575.0,138.251,138.6425,138.1923,138.2902,45575.0
2024-05-03 13:00:00,141.3,141.84,141.3,141.49,30450.0,138.3,138.8285,138.3,138.4859,30450.0
2024-05-03 13:30:00,141.54,141.99,141.41,141.92,62733.0,138.5349,138.9753,138.4076,138.9068,62733.0
2024-05-03 14:00:00,141.91,142.07,141.87,141.87,28468.0,138.897,139.0536,138.8579,138.8579,28468.0
2024-05-03 14:30:00,141.86,142.19,141.8,142.17,30746.0,138.8481,139.1711,138.7893,139.1515,30746.0
2024-05-03 15:00:00,142.15,142.28,142.0,142.11,44616.0,139.1319,139.2592,138.9851,139.0928,44616.0
2024-05-03 15:30:00,142.06,142.15,141.8,142.0,137775.0,139.0438,139.1319,138.7893,138.9851,137775.0
2024-05-06 09:30:00,142.48,142.85,141.95,142.41,34491.0,139.4549,139.8171,138.9362,139.3864,34491.0
2024-05-06 10:00:00,142.44,142.51,141.87,141.93,43059.0,139.4158,139.4843,138.8579,138.9166,43059.0
2024-05-06 10:30:00,141.97,142.09,141.47,141.51,47203.0,138.9557,139.0732,138.4664,138.5055,47203.0
2024-05-06 11:00:00,141.56,141.61,141.17,141.27,48517.0,138.5544,138.6034,138.1727,138.2706,48517.0
2024-05-06 11:30:00,141.29,141.56,141.27,141.49,24948.0,138.2902,138.5544,138.2706,138.4859,24948.0
2024-05-06 12:00:00,141.47,141.47,141.19,141.25,28042.0,138.4664,138.4664,138.1923,138.251,28042.0
2024-05-06 12:30:00,141.27,141.47,141.19,141.35,23608.0,138.2706,138.4664,138.1923,138.3489,23608.0
2024-05-06 13:00:00,141.36,141.63,141.35,141.47,27266.0,138.3587,138.623,138.3489,138.4664,27266.0
2024-05-06 13:30:00,141.47,141.53,141.35,141.46,24690.0,138.4664,138.5251,138.3489,138.4566,24690.0
2024-05-06 14:00:00,141.46,141.68,141.43,141.53,49259.0,138.4566,138.6719,138.4272,138.5251,49259.0
2024-05-06 14:30:00,141.52,141.61,141.33,141.33,23798.0,138.5153,138.6034,138.3293,138.3293,23798.0
2024-05-06 15:00:00,141.3,141.47,141.15,141.35,83626.0,138.3,138.4664,138.1531,138.3489,83626.0
2024-05-06 15:30:00,141.36,142.48,141.31,142.23,204207.0,138.3587,139.4549,138.3097,139.2102,204207.0
2024-05-07 09:30:00,142.96,143.74,142.92,143.56,35159.0,139.9247,140.6882,139.8856,140.512,35159.0
2024-05-07 10:00:00,143.64,143.7,143.12,143.63,22354.0,140.5903,140.649,140.0813,140.5805,22354.0
2024-05-07 10:30:00,143.65,143.75,143.4,143.64,24209.0,140.6001,140.6979,140.3554,140.5903,24209.0
2024-05-07 11:00:00,143.62,143.85,143.61,143.75,30172.0,140.5707,140.7958,140.5609,140.6979,30172.0
2024-05-07 11:30:00,143.66,143.85,143.64,143.77,30154.0,140.6099,140.7958,140.5903,140.7175,30154.0
2024-05-07 12:00:00,143.71,143.77,143.49,143.57,21308.0,140.6588,140.7175,140.4435,140.5218,21308.0
2024-05-07 12:30:00,143.56,143.8,143.47,143.63,24496.0,140.512,140.7469,140.4239,140.5805,24496.0
2024-05-07 13:00:00,143.68,143.96,143.68,143.94,43364.0,140.6294,140.9035,140.6294,140.8839,43364.0
2024-05-07 13:30:00,143.96,144.04,143.31,143.47,23283.0,140.9035,140.9818,140.2673,140.4239,23283.0
2024-05-07 14:00:00,143.53,143.66,143.46,143.48,11638.0,140.4826,140.6099,140.4141,140.4337,11638.0
2024-05-07 14:30:00,143.43,143.59,143.31,143.48,20482.0,140.3847,140.5413,140.2673,140.4337,20482.0
2024-05-07 15:00:00,143.49,143.65,143.38,143.56,27201.0,140.4435,140.6001,140.3358,140.512,27201.0
2024-05-07 15:30:00,143.56,143.6,143.14,143.21,84781.0,140.512,140.5511,140.1009,140.1694,84781.0
2024-05-08 09:30:00,142.48,143.91,142.48,143.82,46520.0,139.4549,140.8545,139.4549,140.7665,46520.0
2024-05-08 10:00:00,143.88,143.94,143.48,143.58,27235.0,140.8252,140.8839,140.4337,140.5316,27235.0
2024-05-08 10:30:00,143.56,144.0,143.54,144.0,31729.0,140.512,140.9426,140.4924,140.9426,31729.0
2024-05-08 11:00:00,144.0,144.35,143.94,143.99,108859.0,140.9426,141.2852,140.8839,140.9328,108859.0
2024-05-08 11:30:00,143.94,144.06,143.57,143.59,30159.0,140.8839,141.0014,140.5218,140.5413,30159.0
2024-05-08 12:00:00,143.55,143.64,143.46,143.49,19024.0,140.5022,140.5903,140.4141,140.4435,19024.0
2024-05-08 12:30:00,143.47,143.97,143.17,143.79,59135.0,140.4239,140.9133,140.1303,140.7371,59135.0
2024-05-08 13:00:00,143.8,143.8,143.47,143.69,35173.0,140.7469,140.7469,140.4239,140.6392,35173.0
2024-05-08 13:30:00,143.69,144.32,143.67,144.26,37463.0,140.6392,141.2558,140.6196,141.1971,37463.0
2024-05-08 14:00:00,144.26,144.35,144.08,144.35,40835.0,141.1971,141.2852,141.0209,141.2852,40835.0
2024-05-08 14:30:00,144.35,144.64,144.33,144.47,67128.0,141.2852,141.569,141.2656,141.4027,67128.0
2024-05-08 15:00:00,144.44,144.83,144.36,144.68,47556.0,141.3733,141.755,141.295,141.6082,47556.0
2024-05-08 15:30:00,144.65,144.91,144.46,144.83,113483.0,141.5788,141.8333,141.3929,141.755,113483.0
2024-05-09 09:30:00,145.0,145.0,144.49,144.67,28156.0,141.9214,141.9214,141.4222,141.5984,28156.0
2024-05-09 10:00:00,144.65,145.48,144.62,145.22,25717.0,141.5788,142.3912,141.5495,142.1367,25717.0
2024-05-09 10:30:00,145.33,145.65,145.26,145.65,29940.0,142.2444,142.5576,142.1759,142.5576,29940.0
2024-05-09 11:00:00,145.67,145.87,145.54,145.87,35382.0,142.5772,142.7729,142.4499,142.7729,35382.0
2024-05-09 11:30:00,145.85,145.88,145.37,145.54,15522.0,142.7534,142.7827,142.2835,142.4499,15522.0
2024-05-09 12:00:00,145.54,145.62,145.47,145.48,11207.0,142.4499,142.5282,142.3814,142.3912,11207.0
2024-05-09 12:30:00,145.46,145.94,145.42,145.78,46985.0,142.3716,142.8414,142.3325,142.6848,46985.0
2024-05-09 13:00:00,145.86,146.03,145.73,145.98,46029.0,142.7631,142.9295,142.6359,142.8806,46029.0
2024-05-09 13:30:00,145.97,146.0,145.88,146.0,30050.0,142.8708,142.9002,142.7827,142.9002,30050.0
2024-05-09 14:00:00,145.98,146.07,145.64,146.02,34165.0,142.8806,142.9687,142.5478,142.9197,34165.0
2024-05-09 14:30:00,146.03,146.35,146.0,146.24,32089.0,142.9295,143.2427,142.9002,143.1351,32089.0
2024-05-09 15:00:00,146.18,146.28,146.1,146.16,23144.0,143.0764,143.1742,142.998,143.0568,23144.0
2024-05-09 15:30:00,146.13,146.27,146.0,146.11,192253.0,143.0274,143.1644,142.9002,143.0078,192253.0
2024-05-10 09:30:00,147.0,147.19,146.57,147.1,36594.0,143.8789,144.0649,143.4581,143.9768,36594.0
2024-05-10 10:00:00,147.12,147.12,146.54,146.56,58160.0,143.9964,143.9964,143.4287,143.4483,58160.0
2024-05-10 10:30:00,146.6,146.92,146.43,146.66,11362.0,143.4874,143.8006,143.321,143.5462,11362.0
2024-05-10 11:00:00,146.62,146.84,146.49,146.54,8770.0,143.507,143.7223,143.3798,143.4287,8770.0
2024-05-10 11:30:00,146.56,146.56,146.25,146.26,19061.0,143.4483,143.4483,143.1449,143.1547,19061.0
2024-05-10 12:00:00,146.26,146.38,146.16,146.24,24551.0,143.1547,143.2721,143.0568,143.1351,24551.0
2024-05-10 12:30:00,146.32,146.43,146.2,146.25,22648.0,143.2134,143.321,143.0959,143.1449,22648.0
2024-05-10 13:00:00,146.26,146.32,146.0,146.09,14963.0,143.1547,143.2134,142.9002,142.9883,14963.0
2024-05-10 13:30:00,146.1,146.12,145.89,146.03,22284.0,142.998,143.0176,142.7925,142.9295,22284.0
2024-05-10 14:00:00,146.02,146.22,145.95,146.1,19634.0,142.9197,143.1155,142.8512,142.998,19634.0
2024-05-10 14:30:00,146.06,146.32,145.94,146.26,24209.0,142.9589,143.2134,142.8414,143.1547,24209.0
2024-05-10 15:00:00,146.25,146.27,145.95,146.0,28564.0,143.1449,143.1644,142.8512,142.9002,28564.0
2024-05-10 15:30:00,145.97,146.38,145.88,146.17,151647.0,142.8708,143.2721,142.7827,143.0666,151647.0
2024-05-13 09:30:00,146.82,147.74,146.67,147.69,66962.0,143.7028,144.6032,143.5559,144.5543,66962.0
2024-05-13 10:00:00,147.76,147.95,147.55,147.61,48038.0,144.6228,144.8088,144.4173,144.476,48038.0
2024-05-13 10:30:00,147.62,147.66,147.08,147.35,54622.0,144.4858,144.5249,143.9572,144.2215,54622.0
2024-05-13 11:00:00,147.38,147.75,147.26,147.52,46796.0,144.2509,144.613,144.1334,144.3879,46796.0
2024-05-13 11:30:00,147.52,147.59,147.06,147.45,77712.0,144.3879,144.4564,143.9377,144.3194,77712.0
2024-05-13 12:00:00,147.43,147.44,147.2,147.24,53754.0,144.2998,144.3096,144.0747,144.1138,53754.0
2024-05-13 12:30:00,147.21,147.35,147.02,147.27,26249.0,144.0845,144.2215,143.8985,144.1432,26249.0
2024-05-13 13:00:00,147.24,147.24,146.81,147.16,34054.0,144.1138,144.1138,143.693,144.0355,34054.0
2024-05-13 13:30:00,147.18,147.25,147.03,147.09,26571.0,144.0551,144.1236,143.9083,143.967,26571.0
2024-05-13 14:00:00,147.07,147.16,146.99,147.09,20067.0,143.9475,144.0355,143.8692,143.967,20067.0
2024-05-13 14:30:00,147.1,147.27,147.08,147.27,38612.0,143.9768,144.1432,143.9572,144.1432,38612.0
2024-05-13 15:00:00,147.26,147.49,147.26,147.42,51406.0,144.1334,144.3585,144.1334,144.29,51406.0
2024-05-13 15:30:00,147.4,147.88,147.39,147.84,147814.0,144.2704,144.7403,144.2607,144.7011,147814.0
2024-05-14 09:30:00,148.5,148.91,148.05,148.63,43922.0,145.3471,145.7484,144.9066,145.4743,43922.0
2024-05-14 10:00:00,148.66,148.95,148.29,148.88,64974.0,145.5037,145.7875,145.1416,145.719,64974.0
2024-05-14 10:30:00,148.81,148.81,148.39,148.59,39515.0,145.6505,145.6505,145.2394,145.4352,39515.0
2024-05-14 11:00:00,148.59,148.65,148.13,148.36,33743.0,145.4352,145.4939,144.9849,145.2101,33743.0
2024-05-14 11:30:00,148.39,148.51,148.17,148.38,43835.0,145.2394,145.3569,145.0241,145.2296,43835.0
2024-05-14 12:00:00,148.39,148.59,148.23,148.31,47993.0,145.2394,145.4352,145.0828,145.1611,47993.0
2024-05-14 12:30:00,148.33,148.37,148.08,148.19,26989.0,145.1807,145.2199,144.936,145.0437,26989.0
2024-05-14 13:00:00,148.19,148.22,148.08,148.14,40565.0,145.0437,145.073,144.936,144.9947,40565.0
2024-05-14 13:30:00,148.14,148.36,148.1,148.35,22218.0,144.9947,145.2101,144.9556,145.2003,22218.0
2024-05-14 14:00:00,148.34,148.65,148.34,148.61,25822.0,145.1905,145.4939,145.1905,145.4548,25822.0
2024-05-14 14:30:00,148.58,149.0,148.55,148.91,36016.0,145.4254,145.8365,145.396,145.7484,36016.0
2024-05-14 15:00:00,148.89,149.26,148.89,149.06,49382.0,145.7288,146.091,145.7288,145.8952,49382.0
2024-05-14 15:30:00,149.06,149.43,148.96,149.25,152555.0,145.8952,146.2573,145.7973,146.0812,152555.0
2024-05-15 09:30:00,150.0,151.29,149.79,150.18,111970.0,146.8152,148.0779,146.6097,146.9914,111970.0
2024-05-15 10:00:00,150.26,150.85,150.26,150.68,45634.0,147.0697,147.6472,147.0697,147.4808,45634.0
2024-05-15 10:30:00,150.69,150.9,150.34,150.38,45430.0,147.4906,147.6961,147.148,147.1872,45430.0
2024-05-15 11:00:00,150.42,150.82,150.41,150.66,46428.0,147.2263,147.6178,147.2165,147.4612,46428.0
2024-05-15 11:30:00,150.69,150.74,150.41,150.6,60333.0,147.4906,147.5395,147.2165,147.4025,60333.0
2024-05-15 12:00:00,150.55,150.83,150.44,150.83,20681.0,147.3536,147.6276,147.2459,147.6276,20681.0
2024-05-15 12:30:00,150.91,150.98,150.77,150.94,19335.0,147.7059,147.7744,147.5689,147.7353,19335.0
2024-05-15 13:00:00,150.96,151.21,150.94,151.19,36328.0,147.7549,147.9996,147.7353,147.98,36328.0
2024-05-15 13:30:00,151.23,151.32,151.04,151.32,16588.0,148.0191,148.1072,147.8332,148.1072,16588.0
2024-05-15 14:00:00,151.32,151.39,150.95,151.04,19318.0,148.1072,148.1757,147.7451,147.8332,19318.0
2024-05-15 14:30:00,151.06,151.24,150.97,151.21,38748.0,147.8527,148.0289,147.7647,147.9996,38748.0
2024-05-15 15:00:00,151.18,151.45,151.14,151.36,60146.0,147.9702,148.2345,147.931,148.1464,60146.0
2024-05-15 15:30:00,151.36,151.73,151.27,151.5,209478.0,148.1464,148.5085,148.0583,148.2834,209478.0
2024-05-16 09:30:00,151.63,152.0,151.03,151.58,68356.0,148.4106,148.7728,147.8234,148.3617,68356.0
2024-05-16 10:00:00,151.63,151.87,151.27,151.77,95986.0,148.4106,148.6455,148.0583,148.5477,95986.0
2024-05-16 10:30:00,151.81,151.87,151.7,151.84,50485.0,148.5868,148.6455,148.4792,148.6162,50485.0
2024-05-16 11:00:00,151.86,152.14,151.77,151.81,27215.0,148.6358,148.9098,148.5477,148.5868,27215.0
2024-05-16 11:30:00,151.79,151.96,151.73,151.76,45751.0,148.5672,148.7336,148.5085,148.5379,45751.0
2024-05-16 12:00:00,151.74,151.74,151.25,151.25,78279.0,148.5183,148.5183,148.0387,148.0387,78279.0
2024-05-16 12:30:00,151.24,151.49,151.14,151.32,30726.0,148.0289,148.2736,147.931,148.1072,30726.0
2024-05-16 13:00:00,151.3,151.31,150.97,151.08,32792.0,148.0876,148.0974,147.7647,147.8723,32792.0
2024-05-16 13:30:00,151.16,151.27,151.04,151.22,56273.0,147.9506,148.0583,147.8332,148.0093,56273.0
2024-05-16 14:00:00,151.22,151.44,151.18,151.44,35907.0,148.0093,148.2247,147.9702,148.2247,35907.0
2024-05-16 14:30:00,151.46,151.86,151.45,151.78,38404.0,148.2442,148.6358,148.2345,148.5575,38404.0
2024-05-16 15:00:00,151.8,151.91,151.75,151.8,34292.0,148.577,148.6847,148.5281,148.577,34292.0
2024-05-16 15:30:00,151.8,151.85,151.03,151.09,153219.0,148.577,148.626,147.8234,147.8821,153219.0
2024-05-17 09:30:00,151.57,151.59,150.57,151.0,93628.0,148.3519,148.3715,147.3731,147.794,93628.0
2024-05-17 10:00:00,150.95,151.35,150.76,151.19,38548.0,147.7451,148.1366,147.5591,147.98,38548.0
2024-05-17 10:30:00,151.17,151.23,150.6,150.73,28476.0,147.9604,148.0191,147.4025,147.5297,28476.0
2024-05-17 11:00:00,150.74,150.81,150.61,150.77,25285.0,147.5395,147.608,147.4123,147.5689,25285.0
2024-05-17 11:30:00,150.79,150.92,150.64,150.92,27474.0,147.5885,147.7157,147.4417,147.7157,27474.0
2024-05-17 12:00:00,150.93,151.01,150.82,150.87,11353.0,147.7255,147.8038,147.6178,147.6668,11353.0
2024-05-17 12:30:00,150.87,151.04,150.83,150.98,14030.0,147.6668,147.8332,147.6276,147.7744,14030.0
2024-05-17 13:00:00,150.99,151.02,150.84,151.02,13795.0,147.7842,147.8136,147.6374,147.8136,13795.0
2024-05-17 13:30:00,151.0,151.05,150.9,151.03,13485.0,147.794,147.843,147.6961,147.8234,13485.0
2024-05-17 14:00:00,151.02,151.09,150.87,151.01,22015.0,147.8136,147.8821,147.6668,147.8038,22015.0
2024-05-17 14:30:00,150.99,151.22,150.96,151.19,18765.0,147.7842,148.0093,147.7549,147.98,18765.0
2024-05-17 15:00:00,151.19,151.32,151.13,151.18,27199.0,147.98,148.1072,147.9213,147.9702,27199.0
2024-05-17 15:30:00,151.17,151.18,150.82,151.0,157294.0,147.9604,147.9702,147.6178,147.794,157294.0
2024-05-20 09:30:00,150.83,151.35,150.2,151.2,36822.0,147.6276,148.1366,147.011,147.9898,36822.0
2024-05-20 10:00:00,151.1,151.26,150.89,151.14,18835.0,147.8919,148.0485,147.6863,147.931,18835.0
2024-05-20 10:30:00,151.2,151.32,150.94,151.09,28459.0,147.9898,148.1072,147.7353,147.8821,28459.0
2024-05-20 11:00:00,151.12,151.43,151.05,151.41,13578.0,147.9115,148.2149,147.843,148.1953,13578.0
2024-05-20 11:30:00,151.38,151.45,151.24,151.45,9438.0,148.1659,148.2345,148.0289,148.2345,9438.0
2024-05-20 12:00:00,151.47,151.67,151.45,151.56,14842.0,148.254,148.4498,148.2345,148.3421,14842.0
2024-05-20 12:30:00,151.59,151.73,151.57,151.66,11991.0,148.3715,148.5085,148.3519,148.44,11991.0
2024-05-20 13:00:00,151.67,151.67,151.49,151.61,22005.0,148.4498,148.4498,148.2736,148.3911,22005.0
2024-05-20 13:30:00,151.63,151.92,151.6,151.71,17767.0,148.4106,148.6945,148.3813,148.4889,17767.0
2024-05-20 14:00:00,151.76,151.76,151.41,151.68,16869.0,148.5379,148.5379,148.1953,148.4596,16869.0
2024-05-20 14:30:00,151.71,151.95,151.71,151.8,27327.0,148.4889,148.7238,148.4889,148.577,27327.0
2024-05-20 15:00:00,151.78,151.93,151.63,151.67,27885.0,148.5575,148.7043,148.4106,148.4498,27885.0
2024-05-20 15:30:00,151.67,151.74,151.45,151.7,127197.0,148.4498,148.5183,148.2345,148.4792,127197.0
2024-05-21 09:30:00,151.02,151.86,150.9,150.97,42074.0,147.8136,148.6358,147.6961,147.7647,42074.0
2024-05-21 10:00:00,150.98,151.77,150.98,151.72,26394.0,147.7744,148.5477,147.7744,148.4987,26394.0
2024-05-21 10:30:00,151.72,152.12,151.56,152.1,29036.0,148.4987,148.8902,148.3421,148.8707,29036.0
2024-05-21 11:00:00,152.08,152.12,151.82,151.83,24000.0,148.8511,148.8902,148.5966,148.6064,24000.0
2024-05-21 11:30:00,151.84,152.31,151.78,152.25,41296.0,148.6162,149.0762,148.5575,149.0175,41296.0
2024-05-21 12:00:00,152.22,152.24,151.87,152.02,15511.0,148.9881,149.0077,148.6455,148.7924,15511.0
2024-05-21 12:30:00,152.04,152.14,151.88,151.96,17542.0,148.8119,148.9098,148.6553,148.7336,17542.0
2024-05-21 13:00:00,151.91,152.0,151.79,151.99,14759.0,148.6847,148.7728,148.5672,148.763,14759.0
2024-05-21 13:30:00,151.99,152.07,151.94,152.0,9466.0,148.763,148.8413,148.7141,148.7728,9466.0
2024-05-21 14:00:00,152.0,152.12,151.84,152.1,8908.0,148.7728,148.8902,148.6162,148.8707,8908.0
2024-05-21 14:30:00,152.14,152.22,151.93,152.0,14528.0,148.9098,148.9881,148.7043,148.7728,14528.0
2024-05-21 15:00:00,151.97,152.1,151.85,151.96,17802.0,148.7434,148.8707,148.626,148.7336,17802.0
2024-05-21 15:30:00,151.97,152.09,151.69,151.82,98341.0,148.7434,148.8609,148.4694,148.5966,98341.0
2024-05-22 09:30:00,151.49,152.28,151.44,151.67,89373.0,148.2736,149.0468,148.2247,148.4498,89373.0
2024-05-22 10:00:00,151.69,151.94,151.36,151.73,47732.0,148.4694,148.7141,148.1464,148.5085,47732.0
2024-05-22 10:30:00,151.72,152.21,151.6,152.18,37973.0,148.4987,148.9783,148.3813,148.949,37973.0
2024-05-22 11:00:00,152.21,152.44,152.08,152.12,33890.0,148.9783,149.2034,148.8511,148.8902,33890.0
2024-05-22 11:30:00,152.12,152.37,152.1,152.34,27828.0,148.8902,149.1349,148.8707,149.1056,27828.0
2024-05-22 12:00:00,152.35,152.76,152.35,152.57,21632.0,149.1154,149.5166,149.1154,149.3307,21632.0
2024-05-22 12:30:00,152.56,152.74,152.5,152.72,18101.0,149.3209,149.4971,149.2622,149.4775,18101.0
2024-05-22 13:00:00,152.72,152.79,152.45,152.46,21688.0,149.4775,149.546,149.2132,149.223,21688.0
2024-05-22 13:30:00,152.46,152.51,152.15,152.24,28994.0,149.223,149.272,148.9196,149.0077,28994.0
2024-05-22 14:00:00,152.21,152.21,151.54,151.54,43323.0,148.9783,148.9783,148.3225,148.3225,43323.0
2024-05-22 14:30:00,151.56,151.73,151.29,151.66,36835.0,148.3421,148.5085,148.0779,148.44,36835.0
2024-05-22 15:00:00,151.63,151.69,151.39,151.57,45731.0,148.4106,148.4694,148.1757,148.3519,45731.0
2024-05-22 15:30:00,151.56,151.74,151.17,151.66,180757.0,148.3421,148.5183,147.9604,148.44,180757.0
2024-05-23 09:30:00,152.32,152.32,150.95,150.96,79141.0,149.732,149.732,148.3853,148.3951,79141.0
2024-05-23 10:00:00,151.0,151.51,150.91,151.07,35949.0,148.4345,148.9358,148.346,148.5033,35949.0
2024-05-23 10:30:00,151.13,151.2,150.51,150.6,29882.0,148.5622,148.6311,147.9528,148.0413,29882.0
2024-05-23 11:00:00,150.6,151.22,150.41,151.13,69314.0,148.0413,148.6507,147.8545,148.5622,69314.0
2024-05-23 11:30:00,151.16,151.21,150.98,151.13,41725.0,148.5917,148.6409,148.4148,148.5622,41725.0
2024-05-23 12:00:00,151.09,151.42,151.05,151.42,21142.0,148.5229,148.8473,148.4836,148.8473,21142.0
2024-05-23 12:30:00,151.42,151.61,151.09,151.1,22524.0,148.8473,149.0341,148.5229,148.5328,22524.0
2024-05-23 13:00:00,151.11,151.38,151.01,151.23,23601.0,148.5426,148.808,148.4443,148.6605,23601.0
2024-05-23 13:30:00,151.25,151.25,150.67,150.71,26359.0,148.6802,148.6802,148.1101,148.1494,26359.0
2024-05-23 14:00:00,150.66,150.72,150.38,150.55,25611.0,148.1002,148.1592,147.825,147.9921,25611.0
2024-05-23 14:30:00,150.51,150.82,150.44,150.54,29030.0,147.9528,148.2575,147.884,147.9823,29030.0
2024-05-23 15:00:00,150.52,150.68,150.39,150.45,55368.0,147.9626,148.1199,147.8348,147.8938,55368.0
2024-05-23 15:30:00,150.49,150.52,149.83,150.0,242743.0,147.9331,147.9626,147.2843,147.4514,242743.0
2024-05-24 09:30:00,151.02,151.8,150.68,150.87,41252.0,148.4541,149.2209,148.1199,148.3067,41252.0
2024-05-24 10:00:00,150.98,151.97,150.98,151.83,73123.0,148.4148,149.388,148.4148,149.2504,73123.0
2024-05-24 10:30:00,151.82,151.92,151.49,151.72,36102.0,149.2405,149.3388,148.9161,149.1422,36102.0
2024-05-24 11:00:00,151.74,152.08,151.69,152.02,48026.0,149.1619,149.4961,149.1127,149.4371,48026.0
2024-05-24 11:30:00,152.06,152.18,151.49,151.53,65650.0,149.4764,149.5944,148.9161,148.9554,65650.0
2024-05-24 12:00:00,151.55,151.98,151.48,151.84,20692.0,148.9751,149.3978,148.9063,149.2602,20692.0
2024-05-24 12:30:00,151.88,151.91,151.52,151.53,26971.0,149.2995,149.329,148.9456,148.9554,26971.0
2024-05-24 13:00:00,151.53,151.55,151.33,151.44,15938.0,148.9554,148.9751,148.7588,148.867,15938.0
2024-05-24 13:30:00,151.43,151.58,151.37,151.56,16725.0,148.8571,149.0046,148.7982,148.9849,16725.0
2024-05-24 14:00:00,151.57,151.63,151.33,151.44,23393.0,148.9948,149.0538,148.7588,148.867,23393.0
2024-05-24 14:30:00,151.44,151.46,151.15,151.18,18561.0,148.867,148.8866,148.5819,148.6114,18561.0
2024-05-24 15:00:00,151.17,151.28,150.98,151.17,24007.0,148.6016,148.7097,148.4148,148.6016,24007.0
2024-05-24 15:30:00,151.17,151.31,150.83,150.86,97735.0,148.6016,148.7392,148.2673,148.2968,97735.0
2024-05-28 09:30:00,151.21,152.3,150.98,151.76,68307.0,148.6409,149.7124,148.4148,149.1815,68307.0
2024-05-28 10:00:00,151.78,152.13,151.45,151.56,31578.0,149.2012,149.5453,148.8768,148.9849,31578.0
2024-05-28 10:30:00,151.54,151.65,151.24,151.3,42184.0,148.9653,149.0734,148.6704,148.7294,42184.0
2024-05-28 11:00:00,151.32,151.66,151.23,151.66,40749.0,148.749,149.0832,148.6605,149.0832,40749.0
2024-05-28 11:30:00,151.66,151.72,151.33,151.38,20470.0,149.0832,149.1422,148.7588,148.808,20470.0
2024-05-28 12:00:00,151.39,151.52,151.27,151.34,34540.0,148.8178,148.9456,148.6999,148.7687,34540.0
2024-05-28 12:30:00,151.33,151.44,151.06,151.11,24048.0,148.7588,148.867,148.4934,148.5426,24048.0
2024-05-28 13:00:00,151.1,151.23,150.92,151.05,26994.0,148.5328,148.6605,148.3558,148.4836,26994.0
2024-05-28 13:30:00,151.03,151.1,150.64,150.71,32066.0,148.4639,148.5328,148.0806,148.1494,32066.0
2024-05-28 14:00:00,150.69,150.77,150.27,150.33,24020.0,148.1297,148.2084,147.7169,147.7758,24020.0
2024-05-28 14:30:00,150.28,150.41,150.06,150.4,24796.0,147.7267,147.8545,147.5104,147.8446,24796.0
2024-05-28 15:00:00,150.41,150.52,150.26,150.3,37700.0,147.8545,147.9626,147.707,147.7463,37700.0
2024-05-28 15:30:00,150.29,150.48,150.17,150.4,157394.0,147.7365,147.9233,147.6186,147.8446,157394.0
2024-05-29 09:30:00,148.87,148.95,148.25,148.77,36471.0,146.3406,146.4193,145.7312,146.2423,36471.0
2024-05-29 10:00:00,148.84,148.84,147.61,147.7,35049.0,146.3112,146.3112,145.1021,145.1905,35049.0
2024-05-29 10:30:00,147.72,147.95,147.52,147.67,53625.0,145.2102,145.4363,145.0136,145.161,53625.0
2024-05-29 11:00:00,147.66,147.82,147.4,147.55,29114.0,145.1512,145.3085,144.8956,145.0431,29114.0
2024-05-29 11:30:00,147.51,147.95,147.38,147.9,80524.0,145.0038,145.4363,144.876,145.3871,80524.0
2024-05-29 12:00:00,147.9,147.95,147.59,147.73,33022.0,145.3871,145.4363,145.0824,145.22,33022.0
2024-05-29 12:30:00,147.76,148.01,147.73,147.81,18846.0,145.2495,145.4953,145.22,145.2987,18846.0
2024-05-29 13:00:00,147.83,147.87,147.57,147.84,36433.0,145.3183,145.3576,145.0627,145.3281,36433.0
2024-05-29 13:30:00,147.87,147.99,147.61,147.83,28942.0,145.3576,145.4756,145.1021,145.3183,28942.0
2024-05-29 14:00:00,147.8,148.21,147.8,148.06,36570.0,145.2888,145.6919,145.2888,145.5444,36570.0
2024-05-29 14:30:00,148.04,148.24,147.89,148.14,36472.0,145.5247,145.7213,145.3773,145.623,36472.0
2024-05-29 15:00:00,148.14,148.43,148.08,148.25,56360.0,145.623,145.9081,145.5641,145.7312,56360.0
2024-05-29 15:30:00,148.24,148.46,147.8,148.02,161998.0,145.7213,145.9376,145.2888,145.5051,161998.0
2024-05-30 09:30:00,148.32,148.32,147.18,148.1,69007.0,145.8,145.8,144.6794,145.5837,69007.0
2024-05-30 10:00:00,148.09,148.09,147.35,147.66,38523.0,145.5739,145.5739,144.8465,145.1512,38523.0
2024-05-30 10:30:00,147.61,148.0,147.42,147.75,48541.0,145.1021,145.4854,144.9153,145.2397,48541.0
2024-05-30 11:00:00,147.72,148.1,147.55,147.92,52548.0,145.2102,145.5837,145.0431,145.4068,52548.0
2024-05-30 11:30:00,147.95,148.03,147.73,147.87,44220.0,145.4363,145.5149,145.22,145.3576,44220.0
2024-05-30 12:00:00,147.87,148.08,147.81,148.08,30815.0,145.3576,145.5641,145.2987,145.5641,30815.0
2024-05-30 12:30:00,148.02,148.39,147.97,148.37,37412.0,145.5051,145.8688,145.4559,145.8491,37412.0
2024-05-30 13:00:00,148.42,148.64,148.17,148.19,27969.0,145.8983,146.1146,145.6525,145.6722,27969.0
2024-05-30 13:30:00,148.23,148.63,148.23,148.39,11282.0,145.7115,146.1047,145.7115,145.8688,11282.0
2024-05-30 14:00:00,148.37,148.4,147.99,148.16,16477.0,145.8491,145.8786,145.4756,145.6427,16477.0
2024-05-30 14:30:00,148.21,148.56,148.2,148.34,25737.0,145.6919,146.0359,145.682,145.8196,25737.0
2024-05-30 15:00:00,148.35,148.39,147.96,148.08,30427.0,145.8295,145.8688,145.4461,145.5641,30427.0
2024-05-30 15:30:00,148.18,148.28,147.58,148.24,139828.0,145.6624,145.7607,145.0726,145.7213,139828.0
2024-05-31 09:30:00,147.69,149.05,147.24,148.11,53163.0,145.1807,146.5176,144.7383,145.5936,53163.0
2024-05-31 10:00:00,148.23,148.24,147.36,147.44,15049.0,145.7115,145.7213,144.8563,144.9349,15049.0
2024-05-31 10:30:00,147.46,147.58,146.99,147.15,22406.0,144.9546,145.0726,144.4926,144.6499,22406.0
2024-05-31 11:00:00,147.08,147.15,146.81,146.92,25029.0,144.5811,144.6499,144.3156,144.4238,25029.0
2024-05-31 11:30:00,146.93,147.18,146.72,146.92,23718.0,144.4336,144.6794,144.2272,144.4238,23718.0
2024-05-31 12:00:00,146.87,146.87,146.58,146.74,16229.0,144.3746,144.3746,144.0896,144.2468,16229.0
2024-05-31 12:30:00,146.72,146.96,146.65,146.96,14628.0,144.2272,144.4631,144.1584,144.4631,14628.0
2024-05-31 13:00:00,147.0,147.34,146.99,147.34,33216.0,144.5024,144.8366,144.4926,144.8366,33216.0
2024-05-31 13:30:00,147.31,147.66,147.28,147.5,79637.0,144.8071,145.1512,144.7777,144.9939,79637.0
2024-05-31 14:00:00,147.49,147.78,147.31,147.61,69013.0,144.9841,145.2692,144.8071,145.1021,69013.0
2024-05-31 14:30:00,147.63,147.86,147.53,147.74,28251.0,145.1217,145.3478,145.0234,145.2298,28251.0
2024-05-31 15:00:00,147.7,148.03,147.61,147.9,28771.0,145.1905,145.5149,145.1021,145.3871,28771.0
2024-05-31 15:30:00,147.89,149.89,147.87,149.67,259670.0,145.3773,147.3433,145.3576,147.1271,259670.0
2024-06-03 09:30:00,150.0,150.24,149.41,149.46,50958.0,147.4514,147.6874,146.8715,146.9206,50958.0
2024-06-03 10:00:00,149.5,149.92,149.49,149.87,29416.0,146.9599,147.3728,146.9501,147.3237,29416.0
2024-06-03 10:30:00,149.8,149.81,148.81,148.97,33184.0,147.2548,147.2647,146.2817,146.4389,33184.0
2024-06-03 11:00:00,148.97,149.1,148.67,148.85,43768.0,146.4389,146.5667,146.144,146.321,43768.0
2024-06-03 11:30:00,148.93,149.06,148.66,148.75,16074.0,146.3996,146.5274,146.1342,146.2227,16074.0
2024-06-03 12:00:00,148.78,148.86,148.08,148.21,37005.0,146.2522,146.3308,145.5641,145.6919,37005.0
2024-06-03 12:30:00,148.15,148.45,147.92,148.21,23642.0,145.6329,145.9278,145.4068,145.6919,23642.0
2024-06-03 13:00:00,148.2,148.54,147.99,148.53,28026.0,145.682,146.0163,145.4756,146.0064,28026.0
2024-06-03 13:30:00,148.59,148.75,148.45,148.73,20430.0,146.0654,146.2227,145.9278,146.203,20430.0
2024-06-03 14:00:00,148.74,148.99,148.68,148.72,21569.0,146.2129,146.4586,146.1539,146.1932,21569.0
2024-06-03 14:30:00,148.75,148.99,148.61,148.74,42211.0,146.2227,146.4586,146.0851,146.2129,42211.0
2024-06-03 15:00:00,148.74,149.09,148.64,149.0,43745.0,146.2129,146.5569,146.1146,146.4684,43745.0
2024-06-03 15:30:00,148.97,149.27,148.9,149.12,200208.0,146.4389,146.7338,146.3701,146.5864,200208.0
2024-06-04 09:30:00,148.32,148.61,147.71,147.86,51416.0,145.8,146.0851,145.2004,145.3478,51416.0
2024-06-04 10:00:00,147.9,148.37,147.72,148.37,32908.0,145.3871,145.8491,145.2102,145.8491,32908.0
2024-06-04 10:30:00,148.37,148.57,148.15,148.39,23875.0,145.8491,146.0457,145.6329,145.8688,23875.0
2024-06-04 11:00:00,148.41,148.42,147.83,147.84,23579.0,145.8885,145.8983,145.3183,145.3281,23579.0
2024-06-04 11:30:00,147.82,147.85,147.61,147.61,26270.0,145.3085,145.338,145.1021,145.1021,26270.0
2024-06-04 12:00:00,147.62,147.63,146.97,147.24,45133.0,145.1119,145.1217,144.4729,144.7383,45133.0
2024-06-04 12:30:00,147.2,147.51,147.08,147.5,26414.0,144.699,145.0038,144.5811,144.9939,26414.0
2024-06-04 13:00:00,147.5,147.66,147.31,147.66,21401.0,144.9939,145.1512,144.8071,145.1512,21401.0
2024-06-04 13:30:00,147.67,147.68,147.45,147.58,18673.0,145.161,145.1709,144.9448,145.0726,18673.0
2024-06-04 14:00:00,147.56,148.42,147.53,148.21,32783.0,145.0529,145.8983,145.0234,145.6919,32783.0
2024-06-04 14:30:00,148.2,148.2,147.83,147.92,20351.0,145.682,145.682,145.3183,145.4068,20351.0
2024-06-04 15:00:00,147.9,147.91,147.36,147.55,32825.0,145.3871,145.397,144.8563,145.0431,32825.0
2024-06-04 15:30:00,147.52,148.23,147.38,148.18,155584.0,145.0136,145.7115,144.876,145.6624,155584.0
2024-06-05 09:30:00,148.96,149.49,148.35,148.49,55115.0,146.4291,146.9501,145.8295,145.9671,55115.0
2024-06-05 10:00:00,148.46,148.55,148.16,148.38,24231.0,145.9376,146.0261,145.6427,145.859,24231.0
2024-06-05 10:30:00,148.42,148.74,148.21,148.43,27218.0,145.8983,146.2129,145.6919,145.9081,27218.0
2024-06-05 11:00:00,148.45,148.89,148.44,148.77,62551.0,145.9278,146.3603,145.9179,146.2423,62551.0
2024-06-05 11:30:00,148.82,148.92,148.73,148.91,15955.0,146.2915,146.3898,146.203,146.38,15955.0
2024-06-05 12:00:00,148.91,148.91,148.72,148.85,14646.0,146.38,146.38,146.1932,146.321,14646.0
2024-06-05 12:30:00,148.82,149.15,148.81,148.95,20840.0,146.2915,146.6159,146.2817,146.4193,20840.0
2024-06-05 13:00:00,148.96,149.19,148.84,148.98,24765.0,146.4291,146.6552,146.3112,146.4488,24765.0
2024-06-05 13:30:00,149.04,149.4,148.98,149.37,25450.0,146.5078,146.8616,146.4488,146.8321,25450.0
2024-06-05 14:00:00,149.36,149.78,149.32,149.77,48923.0,146.8223,147.2352,146.783,147.2254,48923.0
2024-06-05 14:30:00,149.75,150.05,149.69,149.91,88133.0,147.2057,147.5006,147.1467,147.363,88133.0
2024-06-05 15:00:00,149.87,150.02,149.75,149.78,46959.0,147.3237,147.4711,147.2057,147.2352,46959.0
2024-06-05 15:30:00,149.75,150.06,149.58,149.96,152176.0,147.2057,147.5104,147.0386,147.4121,152176.0
2024-06-06 09:30:00,150.0,150.02,149.06,149.29,24613.0,147.4514,147.4711,146.5274,146.7535,24613.0
2024-06-06 10:00:00,149.32,150.0,149.27,149.89,47380.0,146.783,147.4514,146.7338,147.3433,47380.0
2024-06-06 10:30:00,149.91,150.0,149.41,149.46,29071.0,147.363,147.4514,146.8715,146.9206,29071.0
2024-06-06 11:00:00,149.46,149.63,149.38,149.55,25102.0,146.9206,147.0877,146.842,147.0091,25102.0
2024-06-06 11:30:00,149.55,149.73,149.51,149.66,37554.0,147.0091,147.186,146.9698,147.1172,37554.0
2024-06-06 12:00:00,149.65,149.73,149.5,149.65,16300.0,147.1074,147.186,146.9599,147.1074,16300.0
2024-06-06 12:30:00,149.64,149.74,149.46,149.73,18615.0,147.0976,147.1959,146.9206,147.186,18615.0
2024-06-06 13:00:00,149.72,149.75,149.49,149.59,19974.0,147.1762,147.2057,146.9501,147.0484,19974.0
2024-06-06 13:30:00,149.62,149.64,149.33,149.44,15585.0,147.0779,147.0976,146.7928,146.901,15585.0
2024-06-06 14:00:00,149.46,149.47,149.04,149.35,15706.0,146.9206,146.9304,146.5078,146.8125,15706.0
2024-06-06 14:30:00,149.32,149.48,149.24,149.37,19081.0,146.783,146.9403,146.7044,146.8321,19081.0
2024-06-06 15:00:00,149.37,149.43,149.11,149.2,27177.0,146.8321,146.8911,146.5766,146.665,27177.0
2024-06-06 15:30:00,149.18,149.36,149.0,149.35,107167.0,146.6454,146.8223,146.4684,146.8125,107167.0
2024-06-07 09:30:00,148.87,149.63,148.47,149.27,43006.0,146.3406,147.0877,145.9474,146.7338,43006.0
2024-06-07 10:00:00,149.42,149.97,149.26,149.68,30772.0,146.8813,147.422,146.724,147.1369,30772.0
2024-06-07 10:30:00,149.65,150.31,149.61,149.89,29788.0,147.1074,147.7562,147.0681,147.3433,29788.0
2024-06-07 11:00:00,149.85,149.85,149.04,149.08,33279.0,147.304,147.304,146.5078,146.5471,33279.0
2024-06-07 11:30:00,149.09,149.4,148.9,149.29,23038.0,146.5569,146.8616,146.3701,146.7535,23038.0
2024-06-07 12:00:00,149.27,149.46,148.86,149.36,68679.0,146.7338,146.9206,146.3308,146.8223,68679.0
2024-06-07 12:30:00,149.37,149.52,149.18,149.45,51731.0,146.8321,146.9796,146.6454,146.9108,51731.0
2024-06-07 13:00:00,149.36,149.71,149.22,149.55,14023.0,146.8223,147.1664,146.6847,147.0091,14023.0
2024-06-07 13:30:00,149.52,149.52,149.36,149.37,10547.0,146.9796,146.9796,146.8223,146.8321,10547.0
2024-06-07 14:00:00,149.34,149.57,148.85,149.41,64526.0,146.8027,147.0288,146.321,146.8715,64526.0
2024-06-07 14:30:00,149.41,149.61,149.36,149.5,32653.0,146.8715,147.0681,146.8223,146.9599,32653.0
2024-06-07 15:00:00,149.49,149.57,149.15,149.44,33251.0,146.9501,147.0288,146.6159,146.901,33251.0
2024-06-07 15:30:00,149.39,149.63,149.15,149.18,189430.0,146.8518,147.0877,146.6159,146.6454,189430.0
2024-06-10 09:30:00,148.52,149.65,148.52,149.5,50076.0,145.9966,147.1074,145.9966,146.9599,50076.0
2024-06-10 10:00:00,149.5,149.78,149.41,149.42,36224.0,146.9599,147.2352,146.8715,146.8813,36224.0
2024-06-10 10:30:00,149.42,149.51,149.23,149.23,24690.0,146.8813,146.9698,146.6945,146.6945,24690.0
2024-06-10 11:00:00,149.24,149.3,148.82,148.85,93925.0,146.7044,146.7633,146.2915,146.321,93925.0
2024-06-10 11:30:00,148.93,149.01,148.74,148.8,39856.0,146.3996,146.4783,146.2129,146.2718,39856.0
2024-06-10 12:00:00,148.85,148.9,148.61,148.81,25080.0,146.321,146.3701,146.0851,146.2817,25080.0
2024-06-10 12:30:00,148.81,148.9,148.76,148.84,21371.0,146.2817,146.3701,146.2325,146.3112,21371.0
2024-06-10 13:00:00,148.81,148.81,148.58,148.8,32344.0,146.2817,146.2817,146.0556,146.2718,32344.0
2024-06-10 13:30:00,148.8,149.26,148.77,148.92,76342.0,146.2718,146.724,146.2423,146.3898,76342.0
2024-06-10 14:00:00,148.92,149.22,148.77,149.05,51006.0,146.3898,146.6847,146.2423,146.5176,51006.0
2024-06-10 14:30:00,149.04,149.36,149.01,149.29,25584.0,146.5078,146.8223,146.4783,146.7535,25584.0
2024-06-10 15:00:00,149.29,149.43,149.21,149.39,33346.0,146.7535,146.8911,146.6749,146.8518,33346.0
2024-06-10 15:30:00,149.38,149.7,149.23,149.62,163367.0,146.842,147.1565,146.6945,147.0779,163367.0
2024-06-11 09:30:00,149.13,149.13,148.14,148.31,58580.0,146.5962,146.5962,145.623,145.7902,58580.0
2024-06-11 10:00:00,148.41,148.66,148.32,148.34,33667.0,145.8885,146.1342,145.8,145.8196,33667.0
2024-06-11 10:30:00,148.33,148.71,148.26,148.64,38835.0,145.8098,146.1834,145.741,146.1146,38835.0
2024-06-11 11:00:00,148.63,148.74,148.42,148.52,29246.0,146.1047,146.2129,145.8983,145.9966,29246.0
2024-06-11 11:30:00,148.54,148.72,148.33,148.48,35170.0,146.0163,146.1932,145.8098,145.9573,35170.0
2024-06-11 12:00:00,148.47,148.73,148.43,148.56,25630.0,145.9474,146.203,145.9081,146.0359,25630.0
2024-06-11 12:30:00,148.55,148.78,148.55,148.69,19037.0,146.0261,146.2522,146.0261,146.1637,19037.0
2024-06-11 13:00:00,148.69,148.95,148.64,148.67,22245.0,146.1637,146.4193,146.1146,146.144,22245.0
2024-06-11 13:30:00,148.68,149.02,148.68,149.01,28754.0,146.1539,146.4881,146.1539,146.4783,28754.0
2024-06-11 14:00:00,148.98,149.11,148.86,149.11,25722.0,146.4488,146.5766,146.3308,146.5766,25722.0
2024-06-11 14:30:00,149.12,149.15,148.94,149.01,32457.0,146.5864,146.6159,146.4095,146.4783,32457.0
2024-06-11 15:00:00,149.01,149.16,148.85,149.05,45395.0,146.4783,146.6257,146.321,146.5176,45395.0
2024-06-11 15:30:00,149.03,149.58,148.94,149.54,145731.0,146.4979,147.0386,146.4095,146.9993,145731.0
2024-06-12 09:30:00,150.62,151.38,149.54,151.3,120229.0,148.0609,148.808,146.9993,148.7294,120229.0
2024-06-12 10:00:00,151.22,151.38,150.88,151.06,33168.0,148.6507,148.808,148.3165,148.4934,33168.0
2024-06-12 10:30:00,150.97,150.99,150.47,150.92,48406.0,148.405,148.4246,147.9135,148.3558,48406.0
2024-06-12 11:00:00,150.92,151.35,150.87,151.3,41760.0,148.3558,148.7785,148.3067,148.7294,41760.0
2024-06-12 11:30:00,151.3,151.56,151.08,151.53,45666.0,148.7294,148.9849,148.5131,148.9554,45666.0
2024-06-12 12:00:00,151.54,151.83,151.45,151.76,23998.0,148.9653,149.2504,148.8768,149.1815,23998.0
2024-06-12 12:30:00,151.74,151.89,151.72,151.81,25057.0,149.1619,149.3093,149.1422,149.2307,25057.0
2024-06-12 13:00:00,151.8,151.99,151.67,151.85,28195.0,149.2209,149.4076,149.0931,149.27,28195.0
2024-06-12 13:30:00,151.8,151.81,151.27,151.48,19959.0,149.2209,149.2307,148.6999,148.9063,19959.0
2024-06-12 14:00:00,151.41,151.52,150.52,151.51,36656.0,148.8375,148.9456,147.9626,148.9358,36656.0
2024-06-12 14:30:00,151.54,151.63,150.86,151.08,41858.0,148.9653,149.0538,148.2968,148.5131,41858.0
2024-06-12 15:00:00,151.08,151.33,150.56,150.66,52035.0,148.5131,148.7588,148.0019,148.1002,52035.0
2024-06-12 15:30:00,150.54,151.02,150.24,150.71,140052.0,147.9823,148.4541,147.6874,148.1494,140052.0
2024-06-13 09:30:00,150.21,150.51,148.68,148.86,55295.0,147.6579,147.9528,146.1539,146.3308,55295.0
2024-06-13 10:00:00,148.82,149.06,148.35,148.76,20113.0,146.2915,146.5274,145.8295,146.2325,20113.0
2024-06-13 10:30:00,148.84,148.99,148.5,148.57,22683.0,146.3112,146.4586,145.9769,146.0457,22683.0
2024-06-13 11:00:00,148.58,148.81,148.38,148.77,26582.0,146.0556,146.2817,145.859,146.2423,26582.0
2024-06-13 11:30:00,148.76,149.09,148.75,149.03,24676.0,146.2325,146.5569,146.2227,146.4979,24676.0
2024-06-13 12:00:00,149.02,149.11,148.72,148.94,28134.0,146.4881,146.5766,146.1932,146.4095,28134.0
2024-06-13 12:30:00,148.94,149.12,148.89,149.06,14679.0,146.4095,146.5864,146.3603,146.5274,14679.0
2024-06-13 13:00:00,149.04,149.35,149.0,149.31,19205.0,146.5078,146.8125,146.4684,146.7732,19205.0
2024-06-13 13:30:00,149.3,149.42,149.22,149.35,25010.0,146.7633,146.8813,146.6847,146.8125,25010.0
2024-06-13 14:00:00,149.35,149.6,149.29,149.5,46515.0,146.8125,147.0582,146.7535,146.9599,46515.0
2024-06-13 14:30:00,149.49,149.79,149.49,149.65,42878.0,146.9501,147.245,146.9501,147.1074,42878.0
2024-06-13 15:00:00,149.65,150.14,149.61,150.05,68918.0,147.1074,147.5891,147.0681,147.5006,68918.0
2024-06-13 15:30:00,150.03,150.61,149.84,150.56,210675.0,147.4809,148.0511,147.2942,148.0019,210675.0
2024-06-14 09:30:00,149.2,150.08,146.9,146.91,53343.0,146.665,147.5301,144.4041,144.4139,53343.0
2024-06-14 10:00:00,146.85,146.85,145.57,145.75,49713.0,144.355,144.355,143.0967,143.2737,49713.0
2024-06-14 10:30:00,145.8,145.8,144.95,145.7,150816.0,143.3228,143.3228,142.4872,143.2245,150816.0
2024-06-14 11:00:00,145.7,146.68,145.67,146.61,63442.0,143.2245,144.1879,143.195,144.119,63442.0
2024-06-14 11:30:00,146.65,146.91,146.3,146.88,84776.0,144.1584,144.4139,143.8143,144.3845,84776.0
2024-06-14 12:00:00,146.85,147.07,146.67,146.87,69068.0,144.355,144.5712,144.178,144.3746,69068.0
2024-06-14 12:30:00,146.78,147.09,146.78,147.03,46047.0,144.2862,144.5909,144.2862,144.5319,46047.0
2024-06-14 13:00:00,147.1,147.55,147.08,147.28,106117.0,144.6007,145.0431,144.5811,144.7777,106117.0
2024-06-14 13:30:00,147.34,147.64,147.29,147.42,63979.0,144.8366,145.1315,144.7875,144.9153,63979.0
2024-06-14 14:00:00,147.42,147.46,146.92,147.2,78840.0,144.9153,144.9546,144.4238,144.699,78840.0
2024-06-14 14:30:00,147.16,147.59,147.13,147.56,87544.0,144.6597,145.0824,144.6302,145.0529,87544.0
2024-06-14 15:00:00,147.52,147.55,147.0,147.15,114672.0,145.0136,145.0431,144.5024,144.6499,114672.0
2024-06-14 15:30:00,147.13,147.61,147.12,147.43,317123.0,144.6302,145.1021,144.6204,144.9251,317123.0
2024-06-17 09:30:00,147.68,147.87,146.67,147.64,78914.0,145.1709,145.3576,144.178,145.1315,78914.0
2024-06-17 10:00:00,147.59,148.18,147.46,148.13,51682.0,145.0824,145.6624,144.9546,145.6132,51682.0
2024-06-17 10:30:00,148.09,148.25,148.04,148.15,50926.0,145.5739,145.7312,145.5247,145.6329,50926.0
2024-06-17 11:00:00,148.14,148.71,148.11,148.67,35686.0,145.623,146.1834,145.5936,146.144,35686.0
2024-06-17 11:30:00,148.63,148.88,148.56,148.76,16243.0,146.1047,146.3505,146.0359,146.2325,16243.0
2024-06-17 12:00:00,148.77,149.15,148.71,149.15,57726.0,146.2423,146.6159,146.1834,146.6159,57726.0
2024-06-17 12:30:00,149.19,149.19,148.6,148.92,20185.0,146.6552,146.6552,146.0752,146.3898,20185.0
2024-06-17 13:00:00,148.92,149.29,148.92,149.26,19955.0,146.3898,146.7535,146.3898,146.724,19955.0
2024-06-17 13:30:00,149.29,149.51,149.29,149.36,27414.0,146.7535,146.9698,146.7535,146.8223,27414.0
2024-06-17 14:00:00,149.33,149.78,149.28,149.58,30148.0,146.7928,147.2352,146.7437,147.0386,30148.0
2024-06-17 14:30:00,149.56,149.59,149.42,149.5,27813.0,147.0189,147.0484,146.8813,146.9599,27813.0
2024-06-17 15:00:00,149.5,149.76,149.3,149.76,37977.0,146.9599,147.2155,146.7633,147.2155,37977.0
2024-06-17 15:30:00,149.77,150.24,149.58,150.19,201594.0,147.2254,147.6874,147.0386,147.6382,201594.0
2024-06-18 09:30:00,151.11,152.78,150.55,151.97,151390.0,148.5426,150.1842,147.9921,149.388,151390.0
2024-06-18 10:00:00,152.04,152.26,151.11,151.22,76523.0,149.4568,149.673,148.5426,148.6507,76523.0
2024-06-18 10:30:00,151.28,151.52,150.85,150.94,47744.0,148.7097,148.9456,148.287,148.3755,47744.0
2024-06-18 11:00:00,150.95,151.04,150.57,150.95,38947.0,148.3853,148.4738,148.0118,148.3853,38947.0
2024-06-18 11:30:00,150.93,151.19,150.9,151.14,29969.0,148.3656,148.6212,148.3362,148.5721,29969.0
2024-06-18 12:00:00,151.18,151.29,151.12,151.15,16326.0,148.6114,148.7195,148.5524,148.5819,16326.0
2024-06-18 12:30:00,151.08,151.31,150.9,151.12,14476.0,148.5131,148.7392,148.3362,148.5524,14476.0
2024-06-18 13:00:00,151.12,151.28,151.02,151.25,16588.0,148.5524,148.7097,148.4541,148.6802,16588.0
2024-06-18 13:30:00,151.23,151.32,151.03,151.18,20726.0,148.6605,148.749,148.4639,148.6114,20726.0
2024-06-18 14:00:00,151.17,151.51,151.11,151.35,24851.0,148.6016,148.9358,148.5426,148.7785,24851.0
2024-06-18 14:30:00,151.34,151.47,151.17,151.47,23141.0,148.7687,148.8965,148.6016,148.8965,23141.0
2024-06-18 15:00:00,151.43,151.49,151.22,151.44,30316.0,148.8571,148.9161,148.6507,148.867,30316.0
2024-06-18 15:30:00,151.43,151.64,151.01,151.23,242502.0,148.8571,149.0636,148.4443,148.6605,242502.0
2024-06-20 09:30:00,150.97,151.92,150.78,151.48,55305.0,148.405,149.3388,148.2182,148.9063,55305.0
2024-06-20 10:00:00,151.45,152.0,151.3,151.94,41690.0,148.8768,149.4175,148.7294,149.3585,41690.0
2024-06-20 10:30:00,151.88,151.97,151.17,151.28,35230.0,149.2995,149.388,148.6016,148.7097,35230.0
2024-06-20 11:00:00,151.26,151.41,151.0,151.06,51920.0,148.69,148.8375,148.4345,148.4934,51920.0
2024-06-20 11:30:00,151.0,151.0,150.65,150.69,23933.0,148.4345,148.4345,148.0904,148.1297,23933.0
2024-06-20 12:00:00,150.68,150.89,150.52,150.52,18158.0,148.1199,148.3263,147.9626,147.9626,18158.0
2024-06-20 12:30:00,150.49,150.64,150.34,150.39,62817.0,147.9331,148.0806,147.7857,147.8348,62817.0
2024-06-20 13:00:00,150.43,150.49,149.93,149.99,19832.0,147.8741,147.9331,147.3826,147.4416,19832.0
2024-06-20 13:30:00,150.05,150.24,149.72,150.15,21493.0,147.5006,147.6874,147.1762,147.5989,21493.0
2024-06-20 14:00:00,150.22,150.39,150.15,150.36,15604.0,147.6677,147.8348,147.5989,147.8053,15604.0
2024-06-20 14:30:00,150.34,150.53,150.24,150.28,38185.0,147.7857,147.9724,147.6874,147.7267,38185.0
2024-06-20 15:00:00,150.22,150.57,150.05,150.55,77812.0,147.6677,148.0118,147.5006,147.9921,77812.0
2024-06-20 15:30:00,150.52,150.89,150.26,150.55,220143.0,147.9626,148.3263,147.707,147.9921,220143.0
2024-06-21 09:30:00,150.69,150.69,149.55,149.9,380093.0,148.1297,148.1297,147.0091,147.3531,380093.0
2024-06-21 10:00:00,149.9,150.62,149.75,150.56,24973.0,147.3531,148.0609,147.2057,148.0019,24973.0
2024-06-21 10:30:00,150.54,151.1,150.28,151.07,46777.0,147.9823,148.5328,147.7267,148.5033,46777.0
2024-06-21 11:00:00,151.03,151.51,150.97,151.34,42505.0,148.4639,148.9358,148.405,148.7687,42505.0
2024-06-21 11:30:00,151.3,151.86,151.27,151.86,36418.0,148.7294,149.2798,148.6999,149.2798,36418.0
2024-06-21 12:00:00,151.87,152.0,151.72,151.83,27617.0,149.2897,149.4175,149.1422,149.2504,27617.0
2024-06-21 12:30:00,151.82,152.16,151.79,152.02,22637.0,149.2405,149.5747,149.211,149.4371,22637.0
2024-06-21 13:00:00,151.98,151.99,151.78,151.86,26836.0,149.3978,149.4076,149.2012,149.2798,26836.0
2024-06-21 13:30:00,151.85,152.0,151.8,151.85,25839.0,149.27,149.4175,149.2209,149.27,25839.0
2024-06-21 14:00:00,151.8,151.89,151.52,151.78,30977.0,149.2209,149.3093,148.9456,149.2012,30977.0
2024-06-21 14:30:00,151.78,151.9,151.49,151.5,56262.0,149.2012,149.3192,148.9161,148.926,56262.0
2024-06-21 15:00:00,151.56,151.86,151.51,151.75,42700.0,148.9849,149.2798,148.9358,149.1717,42700.0
2024-06-21 15:30:00,151.74,152.33,151.56,152.04,204091.0,149.1619,149.7419,148.9849,149.4568,204091.0
2024-06-24 09:30:00,152.35,152.78,151.26,152.78,59411.0,149.7615,150.1842,148.69,150.1842,59411.0
2024-06-24 10:00:00,152.78,153.35,152.77,152.94,94086.0,150.1842,150.7445,150.1744,150.3415,94086.0
2024-06-24 10:30:00,153.11,153.52,152.97,153.44,47627.0,150.5086,150.9116,150.371,150.833,47627.0
2024-06-24 11:00:00,153.39,153.54,152.85,153.14,41189.0,150.7838,150.9313,150.253,150.5381,41189.0
2024-06-24 11:30:00,153.13,153.13,152.72,153.0,38080.0,150.5283,150.5283,150.1252,150.4005,38080.0
2024-06-24 12:00:00,153.04,153.16,152.89,153.12,42724.0,150.4398,150.5578,150.2923,150.5184,42724.0
2024-06-24 12:30:00,153.11,153.11,152.9,153.09,31935.0,150.5086,150.5086,150.3022,150.4889,31935.0
2024-06-24 13:00:00,153.11,153.14,152.7,152.71,98731.0,150.5086,150.5381,150.1056,150.1154,98731.0
2024-06-24 13:30:00,152.69,152.81,152.49,152.63,33678.0,150.0957,150.2137,149.8991,150.0368,33678.0
2024-06-24 14:00:00,152.65,152.68,152.28,152.44,32025.0,150.0564,150.0859,149.6927,149.85,32025.0
2024-06-24 14:30:00,152.38,152.49,152.23,152.23,28604.0,149.791,149.8991,149.6436,149.6436,28604.0
2024-06-24 15:00:00,152.21,152.32,151.89,152.09,59221.0,149.6239,149.732,149.3093,149.5059,59221.0
2024-06-24 15:30:00,152.09,152.12,151.09,151.13,270738.0,149.5059,149.5354,148.5229,148.5622,270738.0
2024-06-25 09:30:00,150.79,150.79,149.08,149.38,65861.0,148.228,148.228,146.5471,146.842,65861.0
2024-06-25 10:00:00,149.28,149.62,149.18,149.22,19338.0,146.7437,147.0779,146.6454,146.6847,19338.0
2024-06-25 10:30:00,149.26,149.45,148.65,148.83,42375.0,146.724,146.9108,146.1244,146.3013,42375.0
2024-06-25 11:00:00,148.86,148.91,148.13,148.67,37736.0,146.3308,146.38,145.6132,146.144,37736.0
2024-06-25 11:30:00,148.66,149.06,148.56,148.77,53373.0,146.1342,146.5274,146.0359,146.2423,53373.0
2024-06-25 12:00:00,148.73,148.99,148.53,148.89,40671.0,146.203,146.4586,146.0064,146.3603,40671.0
2024-06-25 12:30:00,148.89,148.89,148.42,148.52,24246.0,146.3603,146.3603,145.8983,145.9966,24246.0
2024-06-25 13:00:00,148.54,148.81,148.49,148.81,25043.0,146.0163,146.2817,145.9671,146.2817,25043.0
2024-06-25 13:30:00,148.82,149.33,148.76,149.19,35801.0,146.2915,146.7928,146.2325,146.6552,35801.0
2024-06-25 14:00:00,149.21,149.4,149.1,149.4,36235.0,146.6749,146.8616,146.5667,146.8616,36235.0
2024-06-25 14:30:00,149.4,149.4,149.08,149.17,46677.0,146.8616,146.8616,146.5471,146.6355,46677.0
2024-06-25 15:00:00,149.2,149.28,149.06,149.25,42019.0,146.665,146.7437,146.5274,146.7142,42019.0
2024-06-25 15:30:00,149.24,149.58,149.03,149.51,261094.0,146.7044,147.0386,146.4979,146.9698,261094.0
2024-06-26 09:30:00,148.72,149.08,147.84,148.99,97592.0,146.1932,146.5471,145.3281,146.4586,97592.0
2024-06-26 10:00:00,148.91,148.98,148.3,148.37,77368.0,146.38,146.4488,145.7803,145.8491,77368.0
2024-06-26 10:30:00,148.37,148.7,148.22,148.5,55915.0,145.8491,146.1735,145.7017,145.9769,55915.0
2024-06-26 11:00:00,148.56,148.59,148.05,148.37,69328.0,146.0359,146.0654,145.5346,145.8491,69328.0
2024-06-26 11:30:00,148.39,148.85,148.26,148.7,41586.0,145.8688,146.321,145.741,146.1735,41586.0
2024-06-26 12:00:00,148.72,148.72,148.49,148.5,18730.0,146.1932,146.1932,145.9671,145.9769,18730.0
2024-06-26 12:30:00,148.47,148.55,148.16,148.18,17547.0,145.9474,146.0261,145.6427,145.6624,17547.0
2024-06-26 13:00:00,148.18,148.22,147.53,147.71,24601.0,145.6624,145.7017,145.0234,145.2004,24601.0
2024-06-26 13:30:00,147.7,147.74,147.48,147.56,23091.0,145.1905,145.2298,144.9743,145.0529,23091.0
2024-06-26 14:00:00,147.49,147.78,147.41,147.7,31884.0,144.9841,145.2692,144.9054,145.1905,31884.0
2024-06-26 14:30:00,147.66,147.71,147.33,147.35,30542.0,145.1512,145.2004,144.8268,144.8465,30542.0
2024-06-26 15:00:00,147.36,147.36,147.19,147.28,38428.0,144.8563,144.8563,144.6892,144.7777,38428.0
2024-06-26 15:30:00,147.26,148.14,147.16,147.85,247180.0,144.758,145.623,144.6597,145.338,247180.0
2024-06-27 09:30:00,148.1,148.88,147.81,148.32,55447.0,145.5837,146.3505,145.2987,145.8,55447.0
2024-06-27 10:00:00,148.34,148.43,147.82,148.08,35833.0,145.8196,145.9081,145.3085,145.5641,35833.0
2024-06-27 10:30:00,148.17,148.59,148.1,148.24,38973.0,145.6525,146.0654,145.5837,145.7213,38973.0
2024-06-27 11:00:00,148.24,148.3,148.12,148.28,17187.0,145.7213,145.7803,145.6034,145.7607,17187.0
2024-06-27 11:30:00,148.35,148.88,148.34,148.74,27754.0,145.8295,146.3505,145.8196,146.2129,27754.0
2024-06-27 12:00:00,148.58,148.58,148.29,148.33,11764.0,146.0556,146.0556,145.7705,145.8098,11764.0
2024-06-27 12:30:00,148.35,148.39,148.21,148.32,19847.0,145.8295,145.8688,145.6919,145.8,19847.0
2024-06-27 13:00:00,148.32,148.59,148.32,148.56,13165.0,145.8,146.0654,145.8,146.0359,13165.0
2024-06-27 13:30:00,148.56,148.76,148.5,148.63,15523.0,146.0359,146.2325,145.9769,146.1047,15523.0
2024-06-27 14:00:00,148.58,148.58,148.29,148.35,23558.0,146.0556,146.0556,145.7705,145.8295,23558.0
2024-06-27 14:30:00,148.36,148.5,148.31,148.45,17680.0,145.8393,145.9769,145.7902,145.9278,17680.0
2024-06-27 15:00:00,148.47,148.72,148.47,148.69,20142.0,145.9474,146.1932,145.9474,146.1637,20142.0
2024-06-27 15:30:00,148.69,148.85,148.49,148.8,103640.0,146.1637,146.321,145.9671,146.2718,103640.0
2024-06-28 09:30:00,149.45,151.03,148.71,150.38,83356.0,146.9108,148.4639,146.1834,147.825,83356.0
2024-06-28 10:00:00,150.44,150.78,150.32,150.52,35316.0,147.884,148.2182,147.766,147.9626,35316.0
2024-06-28 10:30:00,150.55,150.85,150.51,150.83,47339.0,147.9921,148.287,147.9528,148.2673,47339.0
2024-06-28 11:00:00,150.82,150.82,150.48,150.61,50623.0,148.2575,148.2575,147.9233,148.0511,50623.0
2024-06-28 11:30:00,150.56,150.71,150.48,150.66,25189.0,148.0019,148.1494,147.9233,148.1002,25189.0
2024-06-28 12:00:00,150.71,150.82,150.46,150.79,59324.0,148.1494,148.2575,147.9036,148.228,59324.0
2024-06-28 12:30:00,150.83,150.85,150.53,150.68,25736.0,148.2673,148.287,147.9724,148.1199,25736.0
2024-06-28 13:00:00,150.66,150.74,150.6,150.63,16037.0,148.1002,148.1789,148.0413,148.0707,16037.0
2024-06-28 13:30:00,150.59,150.66,150.5,150.61,30607.0,148.0314,148.1002,147.9429,148.0511,30607.0
2024-06-28 14:00:00,150.59,150.62,150.07,150.07,49192.0,148.0314,148.0609,147.5203,147.5203,49192.0
2024-06-28 14:30:00,150.03,150.32,150.03,150.3,50471.0,147.4809,147.766,147.4809,147.7463,50471.0
2024-06-28 15:00:00,150.3,150.44,150.07,150.17,87464.0,147.7463,147.884,147.5203,147.6186,87464.0
2024-06-28 15:30:00,150.21,150.85,149.88,150.4,269356.0,147.6579,148.287,147.3335,147.8446,269356.0
2024-07-01 09:30:00,150.41,150.59,149.53,149.91,75974.0,147.8545,148.0314,146.9894,147.363,75974.0
2024-07-01 10:00:00,150.03,150.23,148.51,148.63,49094.0,147.4809,147.6775,145.9868,146.1047,49094.0
2024-07-01 10:30:00,148.67,148.67,147.93,148.03,44787.0,146.144,146.144,145.4166,145.5149,44787.0
2024-07-01 11:00:00,148.0,148.4,147.78,148.22,50734.0,145.4854,145.8786,145.2692,145.7017,50734.0
2024-07-01 11:30:00,148.23,148.41,148.17,148.4,32554.0,145.7115,145.8885,145.6525,145.8786,32554.0
2024-07-01 12:00:00,148.39,148.6,148.33,148.37,32753.0,145.8688,146.0752,145.8098,145.8491,32753.0
2024-07-01 12:30:00,148.37,148.4,148.1,148.25,36522.0,145.8491,145.8786,145.5837,145.7312,36522.0
2024-07-01 13:00:00,148.24,148.51,148.19,148.48,21347.0,145.7213,145.9868,145.6722,145.9573,21347.0
2024-07-01 13:30:00,148.47,148.68,148.37,148.55,25187.0,145.9474,146.1539,145.8491,146.0261,25187.0
2024-07-01 14:00:00,148.55,148.57,148.26,148.38,42236.0,146.0261,146.0457,145.741,145.859,42236.0
2024-07-01 14:30:00,148.37,148.54,148.34,148.48,59451.0,145.8491,146.0163,145.8196,145.9573,59451.0
2024-07-01 15:00:00,148.46,148.51,148.16,148.17,65841.0,145.9376,145.9868,145.6427,145.6525,65841.0
2024-07-01 15:30:00,148.16,148.69,148.1,148.47,192055.0,145.6427,146.1637,145.5837,145.9474,192055.0
2024-07-02 09:30:00,148.03,150.4,147.53,150.22,94521.0,145.5149,147.8446,145.0234,147.6677,94521.0
2024-07-02 10:00:00,150.25,150.57,149.76,150.11,42249.0,147.6972,148.0118,147.2155,147.5596,42249.0
2024-07-02 10:30:00,150.09,150.1,149.32,149.64,31521.0,147.5399,147.5497,146.783,147.0976,31521.0
2024-07-02 11:00:00,149.64,149.76,149.48,149.75,29167.0,147.0976,147.2155,146.9403,147.2057,29167.0
2024-07-02 11:30:00,149.78,150.2,149.75,149.92,79229.0,147.2352,147.648,147.2057,147.3728,79229.0
2024-07-02 12:00:00,149.89,150.02,149.48,149.52,42442.0,147.3433,147.4711,146.9403,146.9796,42442.0
2024-07-02 12:30:00,149.5,149.53,149.18,149.23,13813.0,146.9599,146.9894,146.6454,146.6945,13813.0
2024-07-02 13:00:00,149.18,149.48,149.18,149.24,14803.0,146.6454,146.9403,146.6454,146.7044,14803.0
2024-07-02 13:30:00,149.24,149.41,149.18,149.34,19836.0,146.7044,146.8715,146.6454,146.8027,19836.0
2024-07-02 14:00:00,149.36,149.7,149.35,149.5,17833.0,146.8223,147.1565,146.8125,146.9599,17833.0
2024-07-02 14:30:00,149.52,149.62,149.45,149.46,20851.0,146.9796,147.0779,146.9108,146.9206,20851.0
2024-07-02 15:00:00,149.46,149.66,149.37,149.66,30927.0,146.9206,147.1172,146.8321,147.1172,30927.0
2024-07-02 15:30:00,149.64,150.12,149.59,149.94,137214.0,147.0976,147.5694,147.0484,147.3925,137214.0
2024-07-03 09:30:00,150.14,150.23,149.1,149.54,38016.0,147.5891,147.6775,146.5667,146.9993,38016.0
2024-07-03 10:00:00,149.6,150.02,148.88,148.93,57677.0,147.0582,147.4711,146.3505,146.3996,57677.0
2024-07-03 10:30:00,148.91,149.15,148.54,148.84,52694.0,146.38,146.6159,146.0163,146.3112,52694.0
2024-07-03 11:00:00,148.81,149.17,148.61,148.61,53294.0,146.2817,146.6355,146.0851,146.0851,53294.0
2024-07-03 11:30:00,148.66,148.86,148.49,148.74,68810.0,146.1342,146.3308,145.9671,146.2129,68810.0
2024-07-03 12:00:00,148.69,149.19,148.69,149.12,48208.0,146.1637,146.6552,146.1637,146.5864,48208.0
2024-07-03 12:30:00,149.12,149.38,148.78,148.79,134482.0,146.5864,146.842,146.2522,146.262,134482.0
2024-07-05 09:30:00,148.36,148.92,147.83,147.98,44593.0,145.8393,146.3898,145.3183,145.4658,44593.0
2024-07-05 10:00:00,147.94,148.15,147.66,147.83,72967.0,145.4264,145.6329,145.1512,145.3183,72967.0
2024-07-05 10:30:00,147.83,148.38,147.79,148.34,29417.0,145.3183,145.859,145.279,145.8196,29417.0
2024-07-05 11:00:00,148.35,148.73,148.3,148.47,27056.0,145.8295,146.203,145.7803,145.9474,27056.0
2024-07-05 11:30:00,148.48,148.59,148.45,148.52,18586.0,145.9573,146.0654,145.9278,145.9966,18586.0
2024-07-05 12:00:00,148.53,148.79,148.49,148.65,13355.0,146.0064,146.262,145.9671,146.1244,13355.0
2024-07-05 12:30:00,148.66,149.07,148.65,149.03,14428.0,146.1342,146.5372,146.1244,146.4979,14428.0
2024-07-05 13:00:00,149.02,149.15,148.91,149.15,16171.0,146.4881,146.6159,146.38,146.6159,16171.0
2024-07-05 13:30:00,149.15,149.51,149.13,149.48,15579.0,146.6159,146.9698,146.5962,146.9403,15579.0
2024-07-05 14:00:00,149.47,149.77,149.46,149.65,26451.0,146.9304,147.2254,146.9206,147.1074,26451.0
2024-07-05 14:30:00,149.64,149.69,149.33,149.52,16931.0,147.0976,147.1467,146.7928,146.9796,16931.0
2024-07-05 15:00:00,149.52,149.57,149.38,149.5,22721.0,146.9796,147.0288,146.842,146.9599,22721.0
2024-07-05 15:30:00,149.5,149.61,149.34,149.4,85366.0,146.9599,147.0681,146.8027,146.8616,85366.0
2024-07-08 09:30:00,150.05,150.61,149.61,150.52,35227.0,147.5006,148.0511,147.0681,147.9626,35227.0
2024-07-08 10:00:00,150.53,150.79,150.32,150.37,51044.0,147.9724,148.228,147.766,147.8152,51044.0
2024-07-08 10:30:00,150.37,150.54,150.12,150.44,31568.0,147.8152,147.9823,147.5694,147.884,31568.0
2024-07-08 11:00:00,150.44,150.84,150.43,150.82,50697.0,147.884,148.2772,147.8741,148.2575,50697.0
2024-07-08 11:30:00,150.8,150.84,150.25,150.37,51657.0,148.2379,148.2772,147.6972,147.8152,51657.0
2024-07-08 12:00:00,150.38,150.38,150.15,150.19,35503.0,147.825,147.825,147.5989,147.6382,35503.0
2024-07-08 12:30:00,150.16,150.42,150.07,150.37,26199.0,147.6087,147.8643,147.5203,147.8152,26199.0
2024-07-08 13:00:00,150.39,150.4,150.2,150.4,19779.0,147.8348,147.8446,147.648,147.8446,19779.0
2024-07-08 13:30:00,150.39,150.47,150.03,150.18,29930.0,147.8348,147.9135,147.4809,147.6284,29930.0
2024-07-08 14:00:00,150.17,150.17,150.01,150.16,29332.0,147.6186,147.6186,147.4613,147.6087,29332.0
2024-07-08 14:30:00,150.15,150.28,149.94,150.12,52218.0,147.5989,147.7267,147.3925,147.5694,52218.0
2024-07-08 15:00:00,150.11,150.23,150.01,150.01,72733.0,147.5596,147.6775,147.4613,147.4613,72733.0
2024-07-08 15:30:00,149.96,150.67,149.91,150.65,304421.0,147.4121,148.1101,147.363,148.0904,304421.0
2024-07-09 09:30:00,151.02,151.38,150.58,151.12,37050.0,148.4541,148.808,148.0216,148.5524,37050.0
2024-07-09 10:00:00,151.12,151.12,150.67,151.04,36535.0,148.5524,148.5524,148.1101,148.4738,36535.0
2024-07-09 10:30:00,151.0,151.01,150.79,150.79,38112.0,148.4345,148.4443,148.228,148.228,38112.0
2024-07-09 11:00:00,150.79,150.96,150.48,150.72,38819.0,148.228,148.3951,147.9233,148.1592,38819.0
2024-07-09 11:30:00,150.75,151.03,150.74,151.03,25860.0,148.1887,148.4639,148.1789,148.4639,25860.0
2024-07-09 12:00:00,151.03,151.15,150.95,151.12,27400.0,148.4639,148.5819,148.3853,148.5524,27400.0
2024-07-09 12:30:00,151.12,151.15,150.82,150.96,38325.0,148.5524,148.5819,148.2575,148.3951,38325.0
2024-07-09 13:00:00,150.97,151.05,150.76,150.85,36135.0,148.405,148.4836,148.1985,148.287,36135.0
2024-07-09 13:30:00,150.82,150.87,150.45,150.5,23001.0,148.2575,148.3067,147.8938,147.9429,23001.0
2024-07-09 14:00:00,150.47,150.66,150.35,150.5,23389.0,147.9135,148.1002,147.7955,147.9429,23389.0
2024-07-09 14:30:00,150.44,150.63,150.35,150.35,24403.0,147.884,148.0707,147.7955,147.7955,24403.0
2024-07-09 15:00:00,150.3,150.3,149.98,150.09,33317.0,147.7463,147.7463,147.4318,147.5399,33317.0
2024-07-09 15:30:00,150.11,150.2,149.73,149.81,222339.0,147.5596,147.648,147.186,147.2647,222339.0
2024-07-10 09:30:00,150.43,151.8,150.14,151.68,72270.0,147.8741,149.2209,147.5891,149.1029,72270.0
2024-07-10 10:00:00,151.69,151.94,151.46,151.64,62466.0,149.1127,149.3585,148.8866,149.0636,62466.0
2024-07-10 10:30:00,151.63,151.72,151.25,151.55,59544.0,149.0538,149.1422,148.6802,148.9751,59544.0
2024-07-10 11:00:00,151.57,151.67,151.32,151.6,39878.0,148.9948,149.0931,148.749,149.0243,39878.0
2024-07-10 11:30:00,151.63,151.72,151.45,151.52,24096.0,149.0538,149.1422,148.8768,148.9456,24096.0
2024-07-10 12:00:00,151.53,152.14,151.52,151.98,50574.0,148.9554,149.5551,148.9456,149.3978,50574.0
2024-07-10 12:30:00,152.0,152.18,151.82,152.14,44254.0,149.4175,149.5944,149.2405,149.5551,44254.0
2024-07-10 13:00:00,152.14,152.27,152.03,152.12,26886.0,149.5551,149.6829,149.447,149.5354,26886.0
2024-07-10 13:30:00,152.09,152.15,151.97,152.01,14969.0,149.5059,149.5649,149.388,149.4273,14969.0
2024-07-10 14:00:00,152.03,152.51,151.99,152.47,35940.0,149.447,149.9188,149.4076,149.8795,35940.0
2024-07-10 14:30:00,152.44,152.9,152.4,152.9,44623.0,149.85,150.3022,149.8107,150.3022,44623.0
2024-07-10 15:00:00,152.9,153.06,152.8,152.92,33367.0,150.3022,150.4595,150.2039,150.3218,33367.0
2024-07-10 15:30:00,152.91,153.8,152.87,153.36,257643.0,150.312,151.1869,150.2727,150.7544,257643.0
2024-07-11 09:30:00,154.79,155.01,153.95,154.45,155814.0,152.1601,152.3763,151.3343,151.8258,155814.0
2024-07-11 10:00:00,154.45,154.81,154.21,154.78,59065.0,151.8258,152.1797,151.5899,152.1502,59065.0
2024-07-11 10:30:00,154.74,154.94,154.48,154.65,55978.0,152.1109,152.3075,151.8553,152.0224,55978.0
2024-07-11 11:00:00,154.76,155.1,154.63,154.86,54970.0,152.1306,152.4648,152.0028,152.2289,54970.0
2024-07-11 11:30:00,154.83,155.01,154.47,154.54,29613.0,152.1994,152.3763,151.8455,151.9143,29613.0
2024-07-11 12:00:00,154.52,154.77,154.39,154.76,35440.0,151.8946,152.1404,151.7669,152.1306,35440.0
2024-07-11 12:30:00,154.77,154.99,154.45,154.64,18640.0,152.1404,152.3567,151.8258,152.0126,18640.0
2024-07-11 13:00:00,154.67,154.69,154.32,154.58,23308.0,152.0421,152.0618,151.698,151.9536,23308.0
2024-07-11 13:30:00,154.58,154.65,154.35,154.56,29647.0,151.9536,152.0224,151.7275,151.934,29647.0
2024-07-11 14:00:00,154.59,154.89,154.52,154.78,40098.0,151.9635,152.2584,151.8946,152.1502,40098.0
2024-07-11 14:30:00,154.77,154.93,154.76,154.88,22842.0,152.1404,152.2977,152.1306,152.2485,22842.0
2024-07-11 15:00:00,154.88,154.95,154.68,154.84,53865.0,152.2485,152.3173,152.0519,152.2092,53865.0
2024-07-11 15:30:00,154.85,155.0,154.69,154.71,117417.0,152.219,152.3665,152.0618,152.0814,117417.0
2024-07-12 09:30:00,155.62,156.36,155.08,156.2,60370.0,152.976,153.7034,152.4451,153.5461,60370.0
2024-07-12 10:00:00,156.23,157.23,156.11,157.23,61425.0,153.5756,154.5586,153.4576,154.5586,61425.0
2024-07-12 10:30:00,157.2,157.42,157.07,157.17,67965.0,154.5291,154.7454,154.4013,154.4996,67965.0
2024-07-12 11:00:00,157.18,157.35,157.02,157.22,31653.0,154.5095,154.6766,154.3522,154.5488,31653.0
2024-07-12 11:30:00,157.19,157.2,156.96,157.0,20744.0,154.5193,154.5291,154.2932,154.3325,20744.0
2024-07-12 12:00:00,156.99,157.06,156.71,156.78,25776.0,154.3227,154.3915,154.0474,154.1162,25776.0
2024-07-12 12:30:00,156.75,156.9,156.63,156.85,19330.0,154.0868,154.2342,153.9688,154.1851,19330.0
2024-07-12 13:00:00,156.87,157.0,156.69,156.99,17084.0,154.2047,154.3325,154.0278,154.3227,17084.0
2024-07-12 13:30:00,156.97,157.23,156.97,157.09,26090.0,154.303,154.5586,154.303,154.421,26090.0
2024-07-12 14:00:00,157.07,157.2,157.02,157.16,28407.0,154.4013,154.5291,154.3522,154.4898,28407.0
2024-07-12 14:30:00,157.16,157.16,156.96,157.08,36483.0,154.4898,154.4898,154.2932,154.4112,36483.0
2024-07-12 15:00:00,157.06,157.14,156.72,156.75,47682.0,154.3915,154.4701,154.0573,154.0868,47682.0
2024-07-12 15:30:00,156.75,156.77,155.76,155.81,190974.0,154.0868,154.1064,153.1136,153.1627,190974.0
2024-07-15 09:30:00,156.46,157.0,155.93,156.81,47075.0,153.8017,154.3325,153.2807,154.1457,47075.0
2024-07-15 10:00:00,156.84,157.28,156.73,156.84,46375.0,154.1752,154.6078,154.0671,154.1752,46375.0
2024-07-15 10:30:00,156.82,157.16,156.82,156.98,36411.0,154.1556,154.4898,154.1556,154.3129,36411.0
2024-07-15 11:00:00,156.99,157.48,156.96,157.17,38930.0,154.3227,154.8044,154.2932,154.4996,38930.0
2024-07-15 11:30:00,157.15,157.46,157.12,157.42,30502.0,154.48,154.7847,154.4505,154.7454,30502.0
2024-07-15 12:00:00,157.39,157.49,157.18,157.18,29493.0,154.7159,154.8142,154.5095,154.5095,29493.0
2024-07-15 12:30:00,157.17,157.2,156.74,156.81,20375.0,154.4996,154.5291,154.0769,154.1457,20375.0
2024-07-15 13:00:00,156.78,156.78,156.41,156.49,20768.0,154.1162,154.1162,153.7525,153.8312,20768.0
2024-07-15 13:30:00,156.42,156.45,156.18,156.35,15534.0,153.7624,153.7919,153.5264,153.6936,15534.0
2024-07-15 14:00:00,156.35,156.69,156.28,156.63,19777.0,153.6936,154.0278,153.6247,153.9688,19777.0
2024-07-15 14:30:00,156.61,156.78,156.6,156.7,17153.0,153.9491,154.1162,153.9393,154.0376,17153.0
2024-07-15 15:00:00,156.65,156.88,156.59,156.71,21319.0,153.9885,154.2146,153.9295,154.0474,21319.0
2024-07-15 15:30:00,156.72,156.76,155.95,156.21,142080.0,154.0573,154.0966,153.3004,153.5559,142080.0
2024-07-16 09:30:00,157.22,158.11,156.45,158.02,49679.0,154.5488,155.4237,153.7919,155.3352,49679.0
2024-07-16 10:00:00,158.02,158.2,157.32,157.84,45758.0,155.3352,155.5121,154.6471,155.1582,45758.0
2024-07-16 10:30:00,157.84,158.23,157.77,158.18,40907.0,155.1582,155.5416,155.0894,155.4925,40907.0
2024-07-16 11:00:00,158.17,158.71,158.1,158.46,42500.0,155.4826,156.0135,155.4138,155.7677,42500.0
2024-07-16 11:30:00,158.5,158.68,158.35,158.55,37490.0,155.807,155.984,155.6596,155.8562,37490.0
2024-07-16 12:00:00,158.57,159.0,158.48,158.78,40948.0,155.8758,156.2985,155.7874,156.0823,40948.0
2024-07-16 12:30:00,158.78,159.09,158.74,158.98,24218.0,156.0823,156.387,156.0429,156.2789,24218.0
2024-07-16 13:00:00,158.97,159.03,158.72,158.86,37141.0,156.269,156.328,156.0233,156.1609,37141.0
2024-07-16 13:30:00,158.83,159.08,158.7,159.05,33203.0,156.1314,156.3772,156.0036,156.3477,33203.0
2024-07-16 14:00:00,159.05,159.17,158.9,158.92,35009.0,156.3477,156.4656,156.2002,156.2199,35009.0
2024-07-16 14:30:00,158.92,159.18,158.89,159.12,24805.0,156.2199,156.4755,156.1904,156.4165,24805.0
2024-07-16 15:00:00,159.14,159.42,159.09,159.38,38713.0,156.4362,156.7114,156.387,156.6721,38713.0
2024-07-16 15:30:00,159.37,159.75,159.2,159.65,214959.0,156.6622,157.0358,156.4951,156.9375,214959.0
2024-07-17 09:30:00,158.1,158.98,157.5,158.0,107650.0,155.4138,156.2789,154.824,155.3155,107650.0
2024-07-17 10:00:00,157.96,158.25,157.07,157.98,108017.0,155.2762,155.5613,154.4013,155.2959,108017.0
2024-07-17 10:30:00,158.03,158.48,157.54,158.2,48082.0,155.345,155.7874,154.8633,155.5121,48082.0
2024-07-17 11:00:00,158.22,158.68,158.11,158.29,45370.0,155.5318,155.984,155.4237,155.6006,45370.0
2024-07-17 11:30:00,158.26,158.45,157.88,157.95,33326.0,155.5711,155.7579,155.1976,155.2664,33326.0
2024-07-17 12:00:00,157.95,158.08,157.45,157.45,37354.0,155.2664,155.3942,154.7749,154.7749,37354.0
2024-07-17 12:30:00,157.41,157.73,157.3,157.65,17977.0,154.7355,155.0501,154.6274,154.9715,17977.0
2024-07-17 13:00:00,157.68,157.85,157.59,157.85,27398.0,155.001,155.1681,154.9125,155.1681,27398.0
2024-07-17 13:30:00,157.84,158.08,157.83,157.96,30310.0,155.1582,155.3942,155.1484,155.2762,30310.0
2024-07-17 14:00:00,157.95,158.15,157.82,158.15,35548.0,155.2664,155.463,155.1386,155.463,35548.0
2024-07-17 14:30:00,158.14,158.22,157.79,157.95,47899.0,155.4531,155.5318,155.1091,155.2664,47899.0
2024-07-17 15:00:00,157.91,157.96,157.43,157.8,81825.0,155.2271,155.2762,154.7552,155.1189,81825.0
2024-07-17 15:30:00,157.76,157.76,157.02,157.13,218666.0,155.0796,155.0796,154.3522,154.4603,218666.0
2024-07-18 09:30:00,157.11,159.3,156.85,159.06,75181.0,154.4406,156.5934,154.1851,156.3575,75181.0
2024-07-18 10:00:00,159.18,159.58,158.82,158.95,53597.0,156.4755,156.8687,156.1216,156.2494,53597.0
2024-07-18 10:30:00,159.0,159.01,158.14,158.66,53888.0,156.2985,156.3084,155.4531,155.9643,53888.0
2024-07-18 11:00:00,158.63,158.75,157.85,158.13,49308.0,155.9348,156.0528,155.1681,155.4433,49308.0
2024-07-18 11:30:00,158.17,158.18,157.37,157.5,50260.0,155.4826,155.4925,154.6962,154.824,50260.0
2024-07-18 12:00:00,157.49,158.31,157.37,157.8,145910.0,154.8142,155.6203,154.6962,155.1189,145910.0
2024-07-18 12:30:00,157.76,157.93,157.6,157.73,32892.0,155.0796,155.2467,154.9223,155.0501,32892.0
2024-07-18 13:00:00,157.72,158.0,157.55,157.89,67548.0,155.0403,155.3155,154.8732,155.2074,67548.0
2024-07-18 13:30:00,157.9,157.97,157.15,157.15,21355.0,155.2172,155.286,154.48,154.48,21355.0
2024-07-18 14:00:00,157.08,157.08,156.62,156.69,31656.0,154.4112,154.4112,153.959,154.0278,31656.0
2024-07-18 14:30:00,156.64,156.9,156.36,156.65,25195.0,153.9786,154.2342,153.7034,153.9885,25195.0
2024-07-18 15:00:00,156.7,156.8,156.19,156.29,29838.0,154.0376,154.1359,153.5363,153.6346,29838.0
2024-07-18 15:30:00,156.28,157.34,156.23,156.54,283248.0,153.6247,154.6667,153.5756,153.8803,283248.0
2024-07-19 09:30:00,156.64,157.04,154.79,155.22,170750.0,153.9786,154.3718,152.1601,152.5828,170750.0
2024-07-19 10:00:00,155.22,155.22,154.08,154.1,124112.0,152.5828,152.5828,151.4621,151.4818,124112.0
2024-07-19 10:30:00,154.2,154.29,153.47,153.54,93303.0,151.5801,151.6686,150.8625,150.9313,93303.0
2024-07-19 11:00:00,153.58,153.99,152.77,152.89,78672.0,150.9706,151.3737,150.1744,150.2923,78672.0
2024-07-19 11:30:00,152.96,153.03,151.71,151.87,159145.0,150.3612,150.43,149.1324,149.2897,159145.0
2024-07-19 12:00:00,151.88,152.35,151.51,151.56,98875.0,149.2995,149.7615,148.9358,148.9849,98875.0
2024-07-19 12:30:00,151.56,151.67,151.34,151.36,59703.0,148.9849,149.0931,148.7687,148.7883,59703.0
2024-07-19 13:00:00,151.36,151.36,150.89,150.98,49619.0,148.7883,148.7883,148.3263,148.4148,49619.0
2024-07-19 13:30:00,150.96,151.17,150.72,151.07,64593.0,148.3951,148.6016,148.1592,148.5033,64593.0
2024-07-19 14:00:00,151.07,151.5,151.05,151.24,111358.0,148.5033,148.926,148.4836,148.6704,111358.0
2024-07-19 14:30:00,151.2,151.55,150.92,151.4,107754.0,148.6311,148.9751,148.3558,148.8277,107754.0
2024-07-19 15:00:00,151.45,152.2,151.43,151.99,91299.0,148.8768,149.6141,148.8571,149.4076,91299.0
2024-07-19 15:30:00,151.95,152.03,150.59,150.73,373685.0,149.3683,149.447,148.0314,148.169,373685.0
2024-07-22 09:30:00,151.37,151.84,150.12,150.36,168905.0,148.7982,149.2602,147.5694,147.8053,168905.0
2024-07-22 10:00:00,150.33,151.06,149.94,151.01,46213.0,147.7758,148.4934,147.3925,148.4443,46213.0
2024-07-22 10:30:00,151.01,152.31,150.93,152.3,32390.0,148.4443,149.7222,148.3656,149.7124,32390.0
2024-07-22 11:00:00,152.38,152.59,152.09,152.11,48330.0,149.791,149.9974,149.5059,149.5256,48330.0
2024-07-22 11:30:00,152.11,152.14,151.7,152.12,34282.0,149.5256,149.5551,149.1226,149.5354,34282.0
2024-07-22 12:00:00,152.05,152.11,151.85,151.85,26878.0,149.4666,149.5256,149.27,149.27,26878.0
2024-07-22 12:30:00,151.85,152.61,151.77,152.52,35890.0,149.27,150.0171,149.1914,149.9286,35890.0
2024-07-22 13:00:00,152.59,152.88,152.56,152.73,32991.0,149.9974,150.2825,149.9679,150.1351,32991.0
2024-07-22 13:30:00,152.78,152.99,152.74,152.89,27489.0,150.1842,150.3906,150.1449,150.2923,27489.0
2024-07-22 14:00:00,152.9,152.98,152.76,152.82,31330.0,150.3022,150.3808,150.1646,150.2235,31330.0
2024-07-22 14:30:00,152.79,153.24,152.79,153.09,28775.0,150.194,150.6364,150.194,150.4889,28775.0
2024-07-22 15:00:00,153.09,153.41,152.93,153.23,45551.0,150.4889,150.8035,150.3317,150.6266,45551.0
2024-07-22 15:30:00,153.27,153.32,152.94,152.96,204302.0,150.6659,150.715,150.3415,150.3612,204302.0
2024-07-23 09:30:00,151.29,152.25,150.4,151.95,145453.0,148.7195,149.6632,147.8446,149.3683,145453.0
2024-07-23 10:00:00,151.95,152.72,151.93,152.02,91532.0,149.3683,150.1252,149.3487,149.4371,91532.0
2024-07-23 10:30:00,152.02,152.16,151.5,151.75,109516.0,149.4371,149.5747,148.926,149.1717,109516.0
2024-07-23 11:00:00,151.75,151.99,151.61,151.78,65575.0,149.1717,149.4076,149.0341,149.2012,65575.0
2024-07-23 11:30:00,151.78,152.01,151.61,152.01,43847.0,149.2012,149.4273,149.0341,149.4273,43847.0
2024-07-23 12:00:00,152.02,152.22,151.79,151.89,74566.0,149.4371,149.6337,149.211,149.3093,74566.0
2024-07-23 12:30:00,151.85,152.05,151.61,151.95,65179.0,149.27,149.4666,149.0341,149.3683,65179.0
2024-07-23 13:00:00,151.99,152.16,151.91,152.1,52880.0,149.4076,149.5747,149.329,149.5158,52880.0
2024-07-23 13:30:00,152.05,152.14,151.72,151.79,41588.0,149.4666,149.5551,149.1422,149.211,41588.0
2024-07-23 14:00:00,151.81,151.95,151.69,151.72,63216.0,149.2307,149.3683,149.1127,149.1422,63216.0
2024-07-23 14:30:00,151.74,152.2,151.71,151.91,65344.0,149.1619,149.6141,149.1324,149.329,65344.0
2024-07-23 15:00:00,151.92,152.08,151.81,151.93,82119.0,149.3388,149.4961,149.2307,149.3487,82119.0
2024-07-23 15:30:00,151.93,151.98,151.25,151.4,326957.0,149.3487,149.3978,148.6802,148.8277,326957.0
2024-07-24 09:30:00,153.85,159.29,152.65,157.31,454696.0,151.236,156.5836,150.0564,154.6372,454696.0
2024-07-24 10:00:00,157.32,159.0,157.2,158.95,266444.0,154.6471,156.2985,154.5291,156.2494,266444.0
2024-07-24 10:30:00,158.79,159.49,158.13,158.87,255723.0,156.0921,156.7802,155.4433,156.1707,255723.0
2024-07-24 11:00:00,158.72,159.47,158.24,159.25,119350.0,156.0233,156.7605,155.5514,156.5443,119350.0
2024-07-24 11:30:00,159.26,159.98,158.95,159.11,190804.0,156.5541,157.2619,156.2494,156.4067,190804.0
2024-07-24 12:00:00,159.1,159.3,158.06,158.09,97187.0,156.3968,156.5934,155.3745,155.404,97187.0
2024-07-24 12:30:00,158.04,158.41,157.7,158.31,131300.0,155.3548,155.7186,155.0206,155.6203,131300.0
2024-07-24 13:00:00,158.22,158.51,157.84,157.96,79415.0,155.5318,155.8169,155.1582,155.2762,79415.0
2024-07-24 13:30:00,158.0,158.45,157.4,157.52,84527.0,155.3155,155.7579,154.7257,154.8437,84527.0
2024-07-24 14:00:00,157.6,157.87,157.24,157.87,75275.0,154.9223,155.1877,154.5684,155.1877,75275.0
2024-07-24 14:30:00,157.78,158.25,157.46,157.75,81301.0,155.0993,155.5613,154.7847,155.0698,81301.0
2024-07-24 15:00:00,157.79,157.96,156.66,156.72,156364.0,155.1091,155.2762,153.9983,154.0573,156364.0
2024-07-24 15:30:00,156.78,157.44,156.02,156.97,482284.0,154.1162,154.765,153.3692,154.303,482284.0
2024-07-25 09:30:00,156.55,156.82,154.6,156.53,135987.0,153.8902,154.1556,151.9733,153.8705,135987.0
2024-07-25 10:00:00,156.46,156.49,155.68,156.47,214515.0,153.8017,153.8312,153.0349,153.8115,214515.0
2024-07-25 10:30:00,156.44,157.56,156.21,157.45,138914.0,153.782,154.883,153.5559,154.7749,138914.0
2024-07-25 11:00:00,157.67,157.97,156.46,156.46,78991.0,154.9911,155.286,153.8017,153.8017,78991.0
2024-07-25 11:30:00,156.47,157.19,156.25,157.19,100079.0,153.8115,154.5193,153.5953,154.5193,100079.0
2024-07-25 12:00:00,157.14,157.72,156.83,157.7,44002.0,154.4701,155.0403,154.1654,155.0206,44002.0
2024-07-25 12:30:00,157.7,157.94,157.45,157.6,32074.0,155.0206,155.2565,154.7749,154.9223,32074.0
2024-07-25 13:00:00,157.63,157.9,157.19,157.24,35305.0,154.9518,155.2172,154.5193,154.5684,35305.0
2024-07-25 13:30:00,157.25,157.27,156.75,156.81,39546.0,154.5783,154.5979,154.0868,154.1457,39546.0
2024-07-25 14:00:00,156.86,156.86,156.57,156.67,51137.0,154.1949,154.1949,153.9098,154.0081,51137.0
2024-07-25 14:30:00,156.66,156.75,155.54,155.67,53881.0,153.9983,154.0868,152.8973,153.0251,53881.0
2024-07-25 15:00:00,155.66,155.81,155.4,155.63,73601.0,153.0153,153.1627,152.7597,152.9858,73601.0
2024-07-25 15:30:00,155.63,155.72,154.37,154.55,348455.0,152.9858,153.0743,151.7472,151.9241,348455.0
2024-07-26 09:30:00,156.73,157.48,155.8,156.49,58455.0,154.0671,154.8044,153.1529,153.8312,58455.0
2024-07-26 10:00:00,156.36,156.79,156.03,156.56,110742.0,153.7034,154.1261,153.379,153.9,110742.0
2024-07-26 10:30:00,156.55,156.55,155.86,156.23,32469.0,153.8902,153.8902,153.2119,153.5756,32469.0
2024-07-26 11:00:00,156.28,156.31,155.46,155.69,34943.0,153.6247,153.6542,152.8187,153.0448,34943.0
2024-07-26 11:30:00,155.72,156.35,155.45,156.33,22884.0,153.0743,153.6936,152.8088,153.6739,22884.0
2024-07-26 12:00:00,156.36,157.13,156.35,157.01,43670.0,153.7034,154.4603,153.6936,154.3423,43670.0
2024-07-26 12:30:00,157.0,157.03,156.71,156.96,17444.0,154.3325,154.362,154.0474,154.2932,17444.0
2024-07-26 13:00:00,157.02,157.12,156.69,157.11,16154.0,154.3522,154.4505,154.0278,154.4406,16154.0
2024-07-26 13:30:00,157.08,157.13,156.36,156.72,17483.0,154.4112,154.4603,153.7034,154.0573,17483.0
2024-07-26 14:00:00,156.71,156.81,156.42,156.56,18535.0,154.0474,154.1457,153.7624,153.9,18535.0
2024-07-26 14:30:00,156.51,156.55,156.21,156.37,52803.0,153.8508,153.8902,153.5559,153.7132,52803.0
2024-07-26 15:00:00,156.32,156.72,156.14,156.69,33298.0,153.6641,154.0573,153.4871,154.0278,33298.0
2024-07-26 15:30:00,156.65,156.73,156.13,156.39,150859.0,153.9885,154.0671,153.4773,153.7329,150859.0
2024-07-29 09:30:00,156.38,156.67,154.46,155.11,90800.0,153.723,154.0081,151.8357,152.4746,90800.0
2024-07-29 10:00:00,155.36,155.44,154.37,155.13,53279.0,152.7204,152.799,151.7472,152.4943,53279.0
2024-07-29 10:30:00,155.12,155.56,154.58,155.4,37262.0,152.4845,152.917,151.9536,152.7597,37262.0
2024-07-29 11:00:00,155.4,155.4,154.59,154.64,67975.0,152.7597,152.7597,151.9635,152.0126,67975.0
2024-07-29 11:30:00,154.64,155.55,154.44,155.51,47239.0,152.0126,152.9071,151.816,152.8678,47239.0
2024-07-29 12:00:00,155.53,155.86,155.38,155.4,23743.0,152.8875,153.2119,152.74,152.7597,23743.0
2024-07-29 12:30:00,155.51,155.85,155.3,155.3,36630.0,152.8678,153.2021,152.6614,152.6614,36630.0
2024-07-29 13:00:00,155.34,155.55,155.17,155.2,30143.0,152.7007,152.9071,152.5336,152.5631,30143.0
2024-07-29 13:30:00,155.2,155.48,155.06,155.41,26359.0,152.5631,152.8383,152.4255,152.7695,26359.0
2024-07-29 14:00:00,155.44,155.53,155.32,155.47,27766.0,152.799,152.8875,152.6811,152.8285,27766.0
2024-07-29 14:30:00,155.47,155.64,155.37,155.54,37792.0,152.8285,152.9956,152.7302,152.8973,37792.0
2024-07-29 15:00:00,155.53,155.78,155.47,155.68,54424.0,152.8875,153.1332,152.8285,153.0349,54424.0
2024-07-29 15:30:00,155.67,156.04,155.58,155.79,197429.0,153.0251,153.3888,152.9366,153.1431,197429.0
2024-07-30 09:30:00,155.84,156.39,155.33,156.1,38003.0,153.1922,153.7329,152.6909,153.4478,38003.0
2024-07-30 10:00:00,156.03,156.03,154.43,154.58,30563.0,153.379,153.379,151.8062,151.9536,30563.0
2024-07-30 10:30:00,154.51,154.93,154.5,154.62,35348.0,151.8848,152.2977,151.875,151.9929,35348.0
2024-07-30 11:00:00,154.55,154.55,153.52,153.59,43177.0,151.9241,151.9241,150.9116,150.9804,43177.0
2024-07-30 11:30:00,153.57,153.96,153.06,153.37,95885.0,150.9608,151.3442,150.4595,150.7642,95885.0
2024-07-30 12:00:00,153.36,153.57,152.93,153.15,33920.0,150.7544,150.9608,150.3317,150.5479,33920.0
2024-07-30 12:30:00,153.2,153.22,152.43,152.52,29236.0,150.5971,150.6167,149.8402,149.9286,29236.0
2024-07-30 13:00:00,152.39,152.84,152.26,152.69,34481.0,149.8008,150.2432,149.673,150.0957,34481.0
2024-07-30 13:30:00,152.69,153.12,152.62,152.91,39641.0,150.0957,150.5184,150.0269,150.312,39641.0
2024-07-30 14:00:00,152.9,152.95,152.46,152.5,44902.0,150.3022,150.3513,149.8696,149.909,44902.0
2024-07-30 14:30:00,152.48,152.96,152.48,152.6,55038.0,149.8893,150.3612,149.8893,150.0073,55038.0
2024-07-30 15:00:00,152.58,153.12,152.52,152.99,52315.0,149.9876,150.5184,149.9286,150.3906,52315.0
2024-07-30 15:30:00,152.96,153.54,152.46,152.95,180088.0,150.3612,150.9313,149.8696,150.3513,180088.0
2024-07-31 09:30:00,153.1,153.47,151.35,152.89,125641.0,150.4988,150.8625,148.7785,150.2923,125641.0
2024-07-31 10:00:00,152.86,153.9,152.83,153.86,93982.0,150.2629,151.2852,150.2334,151.2459,93982.0
2024-07-31 10:30:00,153.77,154.09,153.51,153.92,62379.0,151.1574,151.472,150.9018,151.3048,62379.0
2024-07-31 11:00:00,153.76,154.43,153.65,154.35,56498.0,151.1476,151.8062,151.0394,151.7275,56498.0
2024-07-31 11:30:00,154.46,154.75,154.2,154.33,30736.0,151.8357,152.1207,151.5801,151.7079,30736.0
2024-07-31 12:00:00,154.33,154.67,154.14,154.51,32161.0,151.7079,152.0421,151.5211,151.8848,32161.0
2024-07-31 12:30:00,154.49,154.5,153.99,154.07,26067.0,151.8652,151.875,151.3737,151.4523,26067.0
2024-07-31 13:00:00,154.05,154.35,154.04,154.25,30673.0,151.4326,151.7275,151.4228,151.6292,30673.0
2024-07-31 13:30:00,154.22,154.54,153.97,154.47,30269.0,151.5997,151.9143,151.354,151.8455,30269.0
2024-07-31 14:00:00,154.48,155.23,154.2,155.22,60716.0,151.8553,152.5926,151.5801,152.5828,60716.0
2024-07-31 14:30:00,155.16,156.23,155.02,156.09,60134.0,152.5238,153.5756,152.3862,153.438,60134.0
2024-07-31 15:00:00,156.12,156.12,154.58,154.58,66071.0,153.4675,153.4675,151.9536,151.9536,66071.0
2024-07-31 15:30:00,154.59,155.18,154.06,154.34,239247.0,151.9635,152.5434,151.4425,151.7177,239247.0
2024-08-01 09:30:00,155.04,156.18,153.18,153.21,51582.0,152.4058,153.5264,150.5774,150.6069,51582.0
2024-08-01 10:00:00,152.98,153.39,151.88,152.04,48167.0,150.3808,150.7838,149.2995,149.4568,48167.0
2024-08-01 10:30:00,151.88,152.35,151.45,151.68,38168.0,149.2995,149.7615,148.8768,149.1029,38168.0
2024-08-01 11:00:00,151.69,151.78,151.08,151.15,58192.0,149.1127,149.2012,148.5131,148.5819,58192.0
2024-08-01 11:30:00,151.22,151.52,151.04,151.28,90448.0,148.6507,148.9456,148.4738,148.7097,90448.0
2024-08-01 12:00:00,151.28,151.93,151.19,151.68,56166.0,148.7097,149.3487,148.6212,149.1029,56166.0
2024-08-01 12:30:00,151.6,151.66,150.76,150.92,44072.0,149.0243,149.0832,148.1985,148.3558,44072.0
2024-08-01 13:00:00,150.87,150.96,150.06,150.06,42499.0,148.3067,148.3951,147.5104,147.5104,42499.0
2024-08-01 13:30:00,150.07,150.17,149.56,150.12,81553.0,147.5203,147.6186,147.0189,147.5694,81553.0
2024-08-01 14:00:00,150.12,150.2,149.55,149.69,69812.0,147.5694,147.648,147.0091,147.1467,69812.0
2024-08-01 14:30:00,149.65,149.93,149.51,149.69,116305.0,147.1074,147.3826,146.9698,147.1467,116305.0
2024-08-01 15:00:00,149.64,150.13,149.25,150.13,83967.0,147.0976,147.5792,146.7142,147.5792,83967.0
2024-08-01 15:30:00,150.15,150.73,150.1,150.29,196562.0,147.5989,148.169,147.5497,147.7365,196562.0
2024-08-02 09:30:00,148.11,148.43,146.61,147.57,113985.0,145.5936,145.9081,144.119,145.0627,113985.0
2024-08-02 10:00:00,147.53,148.12,146.22,146.53,91974.0,145.0234,145.6034,143.7357,144.0404,91974.0
2024-08-02 10:30:00,146.53,146.96,146.13,146.25,47482.0,144.0404,144.4631,143.6472,143.7652,47482.0
2024-08-02 11:00:00,146.37,146.43,145.55,145.69,66614.0,143.8831,143.9421,143.0771,143.2147,66614.0
2024-08-02 11:30:00,145.78,146.51,145.61,146.34,97850.0,143.3031,144.0207,143.136,143.8536,97850.0
2024-08-02 12:00:00,146.39,146.55,146.01,146.45,29648.0,143.9028,144.0601,143.5292,143.9618,29648.0
2024-08-02 12:30:00,146.44,146.49,145.9,146.09,41690.0,143.9519,144.0011,143.4211,143.6079,41690.0
2024-08-02 13:00:00,146.01,146.01,145.53,145.63,29856.0,143.5292,143.5292,143.0574,143.1557,29856.0
2024-08-02 13:30:00,145.54,145.54,144.94,145.12,35564.0,143.0672,143.0672,142.4774,142.6544,35564.0
2024-08-02 14:00:00,145.11,145.54,144.89,145.54,47624.0,142.6445,143.0672,142.4283,143.0672,47624.0
2024-08-02 14:30:00,145.48,145.98,145.47,145.9,43373.0,143.0082,143.4997,142.9984,143.4211,43373.0
2024-08-02 15:00:00,145.91,146.05,145.67,145.86,92983.0,143.4309,143.5686,143.195,143.3818,92983.0
2024-08-02 15:30:00,145.89,146.12,145.28,145.35,359495.0,143.4113,143.6374,142.8116,142.8804,359495.0
2024-08-05 09:30:00,146.83,146.9,141.69,142.74,176146.0,144.3353,144.4041,139.2826,140.3148,176146.0
2024-08-05 10:00:00,142.74,144.11,142.07,142.42,152082.0,140.3148,141.6615,139.6562,140.0002,152082.0
2024-08-05 10:30:00,142.37,143.4,142.18,142.76,103643.0,139.9511,140.9636,139.7643,140.3345,103643.0
2024-08-05 11:00:00,142.76,143.97,142.44,143.41,57486.0,140.3345,141.5239,140.0199,140.9734,57486.0
2024-08-05 11:30:00,143.31,144.55,143.31,144.16,48769.0,140.8751,142.094,140.8751,141.7107,48769.0
2024-08-05 12:00:00,144.24,144.97,144.16,144.92,42305.0,141.7893,142.5069,141.7107,142.4578,42305.0
2024-08-05 12:30:00,144.87,144.91,143.5,143.61,39682.0,142.4086,142.4479,141.0619,141.17,39682.0
2024-08-05 13:00:00,143.51,144.1,143.43,143.76,39001.0,141.0717,141.6517,140.9931,141.3175,39001.0
2024-08-05 13:30:00,143.8,144.1,143.43,143.46,32106.0,141.3568,141.6517,140.9931,141.0226,32106.0
2024-08-05 14:00:00,143.45,143.86,143.22,143.85,34910.0,141.0127,141.4158,140.7866,141.4059,34910.0
2024-08-05 14:30:00,143.85,143.9,143.12,143.29,47213.0,141.4059,141.4551,140.6883,140.8554,47213.0
2024-08-05 15:00:00,143.3,143.52,143.22,143.48,54299.0,140.8653,141.0815,140.7866,141.0422,54299.0
2024-08-05 15:30:00,143.51,143.69,143.1,143.44,295828.0,141.0717,141.2487,140.6687,141.0029,295828.0
2024-08-06 09:30:00,143.84,145.66,143.84,144.96,178431.0,141.3961,143.1852,141.3961,142.4971,178431.0
2024-08-06 10:00:00,144.96,146.05,144.8,144.89,127787.0,142.4971,143.5686,142.3398,142.4283,127787.0
2024-08-06 10:30:00,145.06,146.14,144.72,145.2,59681.0,142.5954,143.657,142.2612,142.733,59681.0
2024-08-06 11:00:00,145.19,145.42,143.9,143.9,56758.0,142.7232,142.9493,141.4551,141.4551,56758.0
2024-08-06 11:30:00,143.99,144.87,143.99,144.69,49177.0,141.5436,142.4086,141.5436,142.2317,49177.0
2024-08-06 12:00:00,144.79,144.99,144.44,144.48,23945.0,142.33,142.5266,141.9859,142.0252,23945.0
2024-08-06 12:30:00,144.53,144.97,144.29,144.9,42441.0,142.0744,142.5069,141.8385,142.4381,42441.0
2024-08-06 13:00:00,144.97,145.09,144.77,144.85,39637.0,142.5069,142.6249,142.3103,142.3889,39637.0
2024-08-06 13:30:00,144.92,145.12,144.81,144.97,31954.0,142.4578,142.6544,142.3496,142.5069,31954.0
2024-08-06 14:00:00,144.95,145.1,144.62,144.99,32951.0,142.4872,142.6347,142.1629,142.5266,32951.0
2024-08-06 14:30:00,145.0,145.23,144.52,144.53,59162.0,142.5364,142.7625,142.0646,142.0744,59162.0
2024-08-06 15:00:00,144.46,144.55,143.64,144.3,91074.0,142.0056,142.094,141.1995,141.8483,91074.0
2024-08-06 15:30:00,144.29,144.48,142.9,142.92,222281.0,141.8385,142.0252,140.4721,140.4917,222281.0
2024-08-07 09:30:00,144.78,145.91,144.08,145.87,55629.0,142.3201,143.4309,141.632,143.3916,55629.0
2024-08-07 10:00:00,145.86,145.93,144.14,144.28,51502.0,143.3818,143.4506,141.691,141.8286,51502.0
2024-08-07 10:30:00,144.18,145.21,144.07,145.0,197061.0,141.7303,142.7428,141.6222,142.5364,197061.0
2024-08-07 11:00:00,145.13,145.56,144.9,145.16,442882.0,142.6642,143.0869,142.4381,142.6937,442882.0
2024-08-07 11:30:00,145.21,145.57,144.39,144.72,200926.0,142.7428,143.0967,141.9368,142.2612,200926.0
2024-08-07 12:00:00,144.64,144.92,144.31,144.78,38770.0,142.1825,142.4578,141.8581,142.3201,38770.0
2024-08-07 12:30:00,144.86,144.86,143.78,144.08,91489.0,142.3988,142.3988,141.3371,141.632,91489.0
2024-08-07 13:00:00,143.83,144.12,142.89,143.66,65060.0,141.3863,141.6713,140.4622,141.2192,65060.0
2024-08-07 13:30:00,143.66,143.94,142.86,142.93,65092.0,141.2192,141.4944,140.4328,140.5016,65092.0
2024-08-07 14:00:00,142.91,143.03,142.33,142.71,34834.0,140.4819,140.5999,139.9118,140.2853,34834.0
2024-08-07 14:30:00,142.63,142.93,142.35,142.74,45801.0,140.2067,140.5016,139.9314,140.3148,45801.0
2024-08-07 15:00:00,142.78,143.07,142.64,142.83,54304.0,140.3541,140.6392,140.2165,140.4033,54304.0
2024-08-07 15:30:00,142.83,143.03,141.93,141.98,245332.0,140.4033,140.5999,139.5186,139.5677,245332.0
2024-08-08 09:30:00,142.98,143.24,141.66,142.66,85097.0,140.5507,140.8063,139.2531,140.2362,85097.0
2024-08-08 10:00:00,142.66,143.3,142.45,143.09,187597.0,140.2362,140.8653,140.0297,140.6588,187597.0
2024-08-08 10:30:00,143.07,143.15,142.61,142.99,73056.0,140.6392,140.7178,140.187,140.5605,73056.0
2024-08-08 11:00:00,142.94,143.3,142.69,143.16,57000.0,140.5114,140.8653,140.2656,140.7277,57000.0
2024-08-08 11:30:00,143.14,143.26,142.81,143.07,43213.0,140.708,140.826,140.3836,140.6392,43213.0
2024-08-08 12:00:00,143.03,143.34,142.84,142.87,62155.0,140.5999,140.9046,140.4131,140.4426,62155.0
2024-08-08 12:30:00,142.81,142.81,142.28,142.32,45946.0,140.3836,140.3836,139.8626,139.9019,45946.0
2024-08-08 13:00:00,142.35,142.95,141.99,142.95,34755.0,139.9314,140.5212,139.5775,140.5212,34755.0
2024-08-08 13:30:00,143.0,143.13,142.77,142.94,93308.0,140.5704,140.6982,140.3443,140.5114,93308.0
2024-08-08 14:00:00,142.89,143.46,142.88,143.18,97934.0,140.4622,141.0226,140.4524,140.7473,97934.0
2024-08-08 14:30:00,143.11,143.39,142.71,142.71,65880.0,140.6785,140.9538,140.2853,140.2853,65880.0
2024-08-08 15:00:00,142.76,143.09,142.43,142.83,145711.0,140.3345,140.6588,140.0101,140.4033,145711.0
2024-08-08 15:30:00,142.83,143.57,142.74,143.45,423400.0,140.4033,141.1307,140.3148,141.0127,423400.0
2024-08-09 09:30:00,142.76,143.91,142.5,143.27,67001.0,140.3345,141.4649,140.0789,140.8358,67001.0
2024-08-09 10:00:00,143.37,143.75,143.1,143.39,64131.0,140.9341,141.3076,140.6687,140.9538,64131.0
2024-08-09 10:30:00,143.38,143.92,142.93,143.73,72084.0,140.9439,141.4747,140.5016,141.288,72084.0
2024-08-09 11:00:00,143.77,144.1,143.71,143.89,29984.0,141.3273,141.6517,141.2683,141.4453,29984.0
2024-08-09 11:30:00,143.89,144.17,143.52,143.52,28424.0,141.4453,141.7205,141.0815,141.0815,28424.0
2024-08-09 12:00:00,143.58,143.74,143.5,143.64,16826.0,141.1405,141.2978,141.0619,141.1995,16826.0
2024-08-09 12:30:00,143.61,143.76,143.52,143.71,39467.0,141.17,141.3175,141.0815,141.2683,39467.0
2024-08-09 13:00:00,143.64,144.29,143.63,144.29,41544.0,141.1995,141.8385,141.1897,141.8385,41544.0
2024-08-09 13:30:00,144.27,144.47,143.86,143.91,37946.0,141.8188,142.0154,141.4158,141.4649,37946.0
2024-08-09 14:00:00,143.99,143.99,143.61,143.66,31132.0,141.5436,141.5436,141.17,141.2192,31132.0
2024-08-09 14:30:00,143.69,144.01,143.59,143.88,30132.0,141.2487,141.5632,141.1504,141.4354,30132.0
2024-08-09 15:00:00,143.93,144.12,143.62,144.06,45322.0,141.4846,141.6713,141.1798,141.6124,45322.0
2024-08-09 15:30:00,144.06,144.22,143.59,143.98,77804.0,141.6124,141.7696,141.1504,141.5337,77804.0
2024-08-12 09:30:00,144.26,145.45,143.89,144.27,113347.0,141.809,142.9788,141.4453,141.8188,113347.0
2024-08-12 10:00:00,144.25,145.0,144.04,144.62,46068.0,141.7991,142.5364,141.5927,142.1629,46068.0
2024-08-12 10:30:00,144.68,145.16,144.48,145.09,18421.0,142.2218,142.6937,142.0252,142.6249,18421.0
2024-08-12 11:00:00,145.13,145.38,144.49,144.59,35480.0,142.6642,142.9099,142.0351,142.1334,35480.0
2024-08-12 11:30:00,144.64,145.19,144.4,145.19,21320.0,142.1825,142.7232,141.9466,142.7232,21320.0
2024-08-12 12:00:00,145.11,145.21,144.62,144.84,22185.0,142.6445,142.7428,142.1629,142.3791,22185.0
2024-08-12 12:30:00,144.84,144.96,144.5,144.52,29058.0,142.3791,142.4971,142.0449,142.0646,29058.0
2024-08-12 13:00:00,144.53,144.66,144.2,144.57,24150.0,142.0744,142.2022,141.75,142.1137,24150.0
2024-08-12 13:30:00,144.55,144.67,144.21,144.49,24070.0,142.094,142.212,141.7598,142.0351,24070.0
2024-08-12 14:00:00,144.47,144.62,144.4,144.48,28611.0,142.0154,142.1629,141.9466,142.0252,28611.0
2024-08-12 14:30:00,144.44,144.47,144.11,144.33,32795.0,141.9859,142.0154,141.6615,141.8778,32795.0
2024-08-12 15:00:00,144.31,144.56,144.16,144.41,40926.0,141.8581,142.1039,141.7107,141.9564,40926.0
2024-08-12 15:30:00,144.42,144.81,144.2,144.74,99134.0,141.9663,142.3496,141.75,142.2808,99134.0
2024-08-13 09:30:00,146.2,146.79,145.05,146.24,86117.0,143.716,144.296,142.5855,143.7553,86117.0
2024-08-13 10:00:00,146.24,146.24,145.09,145.35,41943.0,143.7553,143.7553,142.6249,142.8804,41943.0
2024-08-13 10:30:00,145.39,145.61,145.17,145.56,33355.0,142.9198,143.136,142.7035,143.0869,33355.0
2024-08-13 11:00:00,145.56,145.65,145.31,145.56,23388.0,143.0869,143.1754,142.8411,143.0869,23388.0
2024-08-13 11:30:00,145.56,145.89,145.52,145.81,37190.0,143.0869,143.4113,143.0476,143.3326,37190.0
2024-08-13 12:00:00,145.82,146.21,145.82,146.05,31269.0,143.3425,143.7258,143.3425,143.5686,31269.0
2024-08-13 12:30:00,146.06,146.39,145.94,146.3,26596.0,143.5784,143.9028,143.4604,143.8143,26596.0
2024-08-13 13:00:00,146.27,146.46,146.2,146.4,26097.0,143.7848,143.9716,143.716,143.9126,26097.0
2024-08-13 13:30:00,146.41,146.41,145.97,146.33,21865.0,143.9224,143.9224,143.4899,143.8438,21865.0
2024-08-13 14:00:00,146.3,146.37,145.78,145.96,27508.0,143.8143,143.8831,143.3031,143.4801,27508.0
2024-08-13 14:30:00,145.95,146.13,145.9,146.07,27575.0,143.4703,143.6472,143.4211,143.5882,27575.0
2024-08-13 15:00:00,146.02,146.17,145.82,146.03,26528.0,143.5391,143.6865,143.3425,143.5489,26528.0
2024-08-13 15:30:00,146.03,146.48,145.9,146.46,113681.0,143.5489,143.9913,143.4211,143.9716,113681.0
2024-08-14 09:30:00,146.66,146.66,145.63,145.69,76140.0,144.1682,144.1682,143.1557,143.2147,76140.0
2024-08-14 10:00:00,145.85,145.95,145.5,145.95,67299.0,143.372,143.4703,143.0279,143.4703,67299.0
2024-08-14 10:30:00,145.92,145.94,145.33,145.57,26501.0,143.4408,143.4604,142.8608,143.0967,26501.0
2024-08-14 11:00:00,145.68,145.93,145.46,145.66,37043.0,143.2048,143.4506,142.9886,143.1852,37043.0
2024-08-14 11:30:00,145.63,145.93,145.59,145.81,35228.0,143.1557,143.4506,143.1164,143.3326,35228.0
2024-08-14 12:00:00,145.8,145.83,145.21,145.24,35817.0,143.3228,143.3523,142.7428,142.7723,35817.0
2024-08-14 12:30:00,145.25,145.62,145.17,145.39,31620.0,142.7821,143.1459,142.7035,142.9198,31620.0
2024-08-14 13:00:00,145.38,145.57,145.18,145.56,14910.0,142.9099,143.0967,142.7133,143.0869,14910.0
2024-08-14 13:30:00,145.51,145.82,145.51,145.7,26111.0,143.0377,143.3425,143.0377,143.2245,26111.0
2024-08-14 14:00:00,145.7,145.79,145.55,145.74,25389.0,143.2245,143.313,143.0771,143.2638,25389.0
2024-08-14 14:30:00,145.75,145.88,145.7,145.87,30265.0,143.2737,143.4014,143.2245,143.3916,30265.0
2024-08-14 15:00:00,145.88,145.94,145.4,145.49,81224.0,143.4014,143.4604,142.9296,143.0181,81224.0
2024-08-14 15:30:00,145.48,145.8,145.03,145.03,239293.0,143.0082,143.3228,142.5659,142.5659,239293.0
2024-08-15 09:30:00,147.24,148.42,146.3,148.22,45783.0,144.7383,145.8983,143.8143,145.7017,45783.0
2024-08-15 10:00:00,148.11,148.79,148.08,148.26,69841.0,145.5936,146.262,145.5641,145.741,69841.0
2024-08-15 10:30:00,148.3,148.45,147.91,148.19,41470.0,145.7803,145.9278,145.397,145.6722,41470.0
2024-08-15 11:00:00,148.26,149.2,148.21,148.79,38976.0,145.741,146.665,145.6919,146.262,38976.0
2024-08-15 11:30:00,148.84,148.95,148.55,148.65,22177.0,146.3112,146.4193,146.0261,146.1244,22177.0
2024-08-15 12:00:00,148.65,148.94,148.62,148.78,23128.0,146.1244,146.4095,146.0949,146.2522,23128.0
2024-08-15 12:30:00,148.81,148.95,148.52,148.93,16410.0,146.2817,146.4193,145.9966,146.3996,16410.0
2024-08-15 13:00:00,148.89,148.89,148.57,148.72,15192.0,146.3603,146.3603,146.0457,146.1932,15192.0
2024-08-15 13:30:00,148.76,148.76,148.56,148.71,41316.0,146.2325,146.2325,146.0359,146.1834,41316.0
2024-08-15 14:00:00,148.72,148.9,148.67,148.72,20706.0,146.1932,146.3701,146.144,146.1932,20706.0
2024-08-15 14:30:00,148.74,148.9,148.62,148.72,22251.0,146.2129,146.3701,146.0949,146.1932,22251.0
2024-08-15 15:00:00,148.7,148.78,148.53,148.58,32765.0,146.1735,146.2522,146.0064,146.0556,32765.0
2024-08-15 15:30:00,148.58,149.06,148.38,149.04,151859.0,146.0556,146.5274,145.859,146.5078,151859.0
2024-08-16 09:30:00,148.74,149.18,148.1,148.1,69601.0,146.2129,146.6454,145.5837,145.5837,69601.0
2024-08-16 10:00:00,148.14,148.92,148.14,148.54,31620.0,145.623,146.3898,145.623,146.0163,31620.0
2024-08-16 10:30:00,148.56,148.59,148.06,148.23,23480.0,146.0359,146.0654,145.5444,145.7115,23480.0
2024-08-16 11:00:00,148.32,148.58,148.31,148.54,11855.0,145.8,146.0556,145.7902,146.0163,11855.0
2024-08-16 11:30:00,148.51,148.68,148.5,148.64,10880.0,145.9868,146.1539,145.9769,146.1146,10880.0
2024-08-16 12:00:00,148.63,148.9,148.59,148.71,13921.0,146.1047,146.3701,146.0654,146.1834,13921.0
2024-08-16 12:30:00,148.72,148.98,148.72,148.92,10631.0,146.1932,146.4488,146.1932,146.3898,10631.0
2024-08-16 13:00:00,148.91,148.91,148.74,148.8,8772.0,146.38,146.38,146.2129,146.2718,8772.0
2024-08-16 13:30:00,148.79,149.08,148.73,149.08,14316.0,146.262,146.5471,146.203,146.5471,14316.0
2024-08-16 14:00:00,149.05,149.09,148.94,149.09,21723.0,146.5176,146.5569,146.4095,146.5569,21723.0
2024-08-16 14:30:00,149.09,149.3,149.07,149.27,28581.0,146.5569,146.7633,146.5372,146.7338,28581.0
2024-08-16 15:00:00,149.26,149.42,149.19,149.25,33341.0,146.724,146.8813,146.6552,146.7142,33341.0
2024-08-16 15:30:00,149.22,149.55,149.13,149.45,70924.0,146.6847,147.0091,146.5962,146.9108,70924.0
2024-08-19 09:30:00,149.74,149.75,148.87,149.06,31780.0,147.1959,147.2057,146.3406,146.5274,31780.0
2024-08-19 10:00:00,149.11,149.34,148.78,149.31,22660.0,146.5766,146.8027,146.2522,146.7732,22660.0
2024-08-19 10:30:00,149.39,149.92,149.27,149.85,21702.0,146.8518,147.3728,146.7338,147.304,21702.0
2024-08-19 11:00:00,149.85,149.93,149.74,149.76,22597.0,147.304,147.3826,147.1959,147.2155,22597.0
2024-08-19 11:30:00,149.71,149.99,149.66,149.68,22774.0,147.1664,147.4416,147.1172,147.1369,22774.0
2024-08-19 12:00:00,149.68,149.95,149.63,149.91,17932.0,147.1369,147.4023,147.0877,147.363,17932.0
2024-08-19 12:30:00,149.88,150.05,149.82,150.0,18679.0,147.3335,147.5006,147.2745,147.4514,18679.0
2024-08-19 13:00:00,150.0,150.15,149.95,150.08,22685.0,147.4514,147.5989,147.4023,147.5301,22685.0
2024-08-19 13:30:00,150.12,150.25,150.06,150.13,16213.0,147.5694,147.6972,147.5104,147.5792,16213.0
2024-08-19 14:00:00,150.14,150.22,150.03,150.21,23736.0,147.5891,147.6677,147.4809,147.6579,23736.0
2024-08-19 14:30:00,150.23,150.46,150.21,150.34,36039.0,147.6775,147.9036,147.6579,147.7857,36039.0
2024-08-19 15:00:00,150.34,150.49,150.21,150.47,36597.0,147.7857,147.9331,147.6579,147.9135,36597.0
2024-08-19 15:30:00,150.44,150.58,150.03,150.47,92525.0,147.884,148.0216,147.4809,147.9135,92525.0
2024-08-20 09:30:00,150.18,151.3,150.18,150.9,30699.0,147.6284,148.7294,147.6284,148.3362,30699.0
2024-08-20 10:00:00,151.0,151.01,150.22,150.47,20460.0,148.4345,148.4443,147.6677,147.9135,20460.0
2024-08-20 10:30:00,150.47,150.5,150.22,150.29,23523.0,147.9135,147.9429,147.6677,147.7365,23523.0
2024-08-20 11:00:00,150.29,150.43,150.15,150.18,29473.0,147.7365,147.8741,147.5989,147.6284,29473.0
2024-08-20 11:30:00,150.18,150.7,150.08,150.62,28253.0,147.6284,148.1396,147.5301,148.0609,28253.0
2024-08-20 12:00:00,150.63,150.7,150.33,150.52,25232.0,148.0707,148.1396,147.7758,147.9626,25232.0
2024-08-20 12:30:00,150.52,150.58,150.35,150.45,14844.0,147.9626,148.0216,147.7955,147.8938,14844.0
2024-08-20 13:00:00,150.45,150.52,150.25,150.5,15772.0,147.8938,147.9626,147.6972,147.9429,15772.0
2024-08-20 13:30:00,150.46,150.51,150.34,150.47,19070.0,147.9036,147.9528,147.7857,147.9135,19070.0
2024-08-20 14:00:00,150.43,150.73,150.37,150.69,39744.0,147.8741,148.169,147.8152,148.1297,39744.0
2024-08-20 14:30:00,150.72,150.87,150.66,150.87,16626.0,148.1592,148.3067,148.1002,148.3067,16626.0
2024-08-20 15:00:00,150.87,151.0,150.55,150.55,26081.0,148.3067,148.4345,147.9921,147.9921,26081.0
2024-08-20 15:30:00,150.55,150.58,149.9,149.91,105043.0,147.9921,148.0216,147.3531,147.363,105043.0
2024-08-21 09:30:00,151.3,152.39,151.2,151.7,57179.0,148.7294,149.8008,148.6311,149.1226,57179.0
2024-08-21 10:00:00,151.77,152.07,151.58,152.03,34273.0,149.1914,149.4863,149.0046,149.447,34273.0
2024-08-21 10:30:00,152.03,152.77,151.78,152.04,41753.0,149.447,150.1744,149.2012,149.4568,41753.0
2024-08-21 11:00:00,152.03,152.16,151.72,152.11,32463.0,149.447,149.5747,149.1422,149.5256,32463.0
2024-08-21 11:30:00,152.11,152.16,151.87,151.93,21833.0,149.5256,149.5747,149.2897,149.3487,21833.0
2024-08-21 12:00:00,151.96,152.21,151.8,152.17,32585.0,149.3781,149.6239,149.2209,149.5846,32585.0
2024-08-21 12:30:00,152.21,152.4,152.15,152.38,23702.0,149.6239,149.8107,149.5649,149.791,23702.0
2024-08-21 13:00:00,152.36,152.41,152.21,152.25,21561.0,149.7713,149.8205,149.6239,149.6632,21561.0
2024-08-21 13:30:00,152.29,152.45,152.23,152.44,31245.0,149.7025,149.8598,149.6436,149.85,31245.0
2024-08-21 14:00:00,152.47,152.84,152.39,152.77,34031.0,149.8795,150.2432,149.8008,150.1744,34031.0
2024-08-21 14:30:00,152.84,152.95,152.62,152.73,27869.0,150.2432,150.3513,150.0269,150.1351,27869.0
2024-08-21 15:00:00,152.73,152.75,151.96,152.18,38484.0,150.1351,150.1547,149.3781,149.5944,38484.0
2024-08-21 15:30:00,152.21,152.77,152.11,152.69,185055.0,149.6239,150.1744,149.5256,150.0957,185055.0
2024-08-22 09:30:00,152.88,153.44,152.12,152.51,54807.0,150.2825,150.833,149.5354,149.9188,54807.0
2024-08-22 10:00:00,152.47,152.55,151.84,151.9,46032.0,149.8795,149.9581,149.2602,149.3192,46032.0
2024-08-22 10:30:00,151.9,152.13,151.7,152.0,34793.0,149.3192,149.5453,149.1226,149.4175,34793.0
2024-08-22 11:00:00,152.02,152.19,151.68,151.98,50727.0,149.4371,149.6042,149.1029,149.3978,50727.0
2024-08-22 11:30:00,151.94,152.03,151.3,151.55,31546.0,149.3585,149.447,148.7294,148.9751,31546.0
2024-08-22 12:00:00,151.55,152.14,151.52,152.06,17705.0,148.9751,149.5551,148.9456,149.4764,17705.0
2024-08-22 12:30:00,152.0,152.21,151.52,151.53,20459.0,149.4175,149.6239,148.9456,148.9554,20459.0
2024-08-22 13:00:00,151.49,151.72,151.29,151.36,26838.0,148.9161,149.1422,148.7195,148.7883,26838.0
2024-08-22 13:30:00,151.33,151.37,150.82,150.88,23317.0,148.7588,148.7982,148.2575,148.3165,23317.0
2024-08-22 14:00:00,150.87,151.17,150.8,151.17,22856.0,148.3067,148.6016,148.2379,148.6016,22856.0
2024-08-22 14:30:00,151.17,151.28,150.88,150.88,23748.0,148.6016,148.7097,148.3165,148.3165,23748.0
2024-08-22 15:00:00,150.93,151.21,150.8,150.85,33042.0,148.3656,148.6409,148.2379,148.287,33042.0
2024-08-22 15:30:00,150.87,151.02,150.4,150.7,107828.0,148.3067,148.4541,147.8446,148.1396,107828.0
2024-08-23 09:30:00,151.46,151.93,151.06,151.16,27609.0,149.5188,149.9828,149.124,149.2227,27609.0
2024-08-23 10:00:00,151.12,152.29,151.12,152.03,63341.0,149.1832,150.3382,149.1832,150.0815,63341.0
2024-08-23 10:30:00,151.98,152.25,151.36,152.19,29232.0,150.0322,150.2987,149.4201,150.2395,29232.0
2024-08-23 11:00:00,152.14,153.1,152.1,152.92,38028.0,150.1901,151.1378,150.1506,150.9601,38028.0
2024-08-23 11:30:00,152.94,153.1,152.44,152.44,27344.0,150.9799,151.1378,150.4863,150.4863,27344.0
2024-08-23 12:00:00,152.43,152.43,152.03,152.08,57160.0,150.4764,150.4764,150.0815,150.1309,57160.0
2024-08-23 12:30:00,152.11,152.31,151.59,151.94,40440.0,150.1605,150.3579,149.6472,149.9927,40440.0
2024-08-23 13:00:00,151.92,152.28,151.91,152.27,36409.0,149.9729,150.3283,149.9631,150.3185,36409.0
2024-08-23 13:30:00,152.27,152.59,152.15,152.33,49304.0,150.3185,150.6344,150.2,150.3777,49304.0
2024-08-23 14:00:00,152.32,152.44,152.06,152.13,35298.0,150.3678,150.4863,150.1111,150.1802,35298.0
2024-08-23 14:30:00,152.12,152.36,152.08,152.34,36840.0,150.1704,150.4073,150.1309,150.3876,36840.0
2024-08-23 15:00:00,152.34,152.65,152.19,152.62,83653.0,150.3876,150.6936,150.2395,150.664,83653.0
2024-08-23 15:30:00,152.66,153.19,152.36,153.09,194286.0,150.7035,151.2267,150.4073,151.1279,194286.0
2024-08-26 09:30:00,153.09,154.21,153.09,153.84,29901.0,151.1279,152.2336,151.1279,151.8683,29901.0
2024-08-26 10:00:00,153.93,154.2,153.75,153.79,33912.0,151.9572,152.2237,151.7795,151.819,33912.0
2024-08-26 10:30:00,153.77,153.8,153.25,153.37,27464.0,151.7992,151.8288,151.2859,151.4044,27464.0
2024-08-26 11:00:00,153.41,153.61,153.01,153.13,50711.0,151.4438,151.6413,151.049,151.1674,50711.0
2024-08-26 11:30:00,153.09,153.1,152.38,152.42,25013.0,151.1279,151.1378,150.427,150.4665,25013.0
2024-08-26 12:00:00,152.44,153.01,152.37,152.86,17424.0,150.4863,151.049,150.4172,150.9009,17424.0
2024-08-26 12:30:00,152.87,153.12,152.75,153.05,24078.0,150.9108,151.1576,150.7923,151.0885,24078.0
2024-08-26 13:00:00,153.03,153.06,152.7,152.75,24419.0,151.0687,151.0983,150.7429,150.7923,24419.0
2024-08-26 13:30:00,152.74,152.88,152.47,152.54,33537.0,150.7824,150.9206,150.5159,150.585,33537.0
2024-08-26 14:00:00,152.56,152.82,152.46,152.82,26501.0,150.6047,150.8614,150.506,150.8614,26501.0
2024-08-26 14:30:00,152.82,153.01,152.79,152.95,29662.0,150.8614,151.049,150.8318,150.9897,29662.0
2024-08-26 15:00:00,152.95,153.05,152.87,152.89,40573.0,150.9897,151.0885,150.9108,150.9305,40573.0
2024-08-26 15:30:00,152.89,152.92,152.37,152.54,148710.0,150.9305,150.9601,150.4172,150.585,148710.0
2024-08-27 09:30:00,152.05,152.61,151.35,151.43,49969.0,150.1013,150.6541,149.4102,149.4892,49969.0
2024-08-27 10:00:00,151.46,151.98,151.4,151.89,33353.0,149.5188,150.0322,149.4596,149.9433,33353.0
2024-08-27 10:30:00,151.96,152.16,151.83,152.03,13225.0,150.0124,150.2099,149.8841,150.0815,13225.0
2024-08-27 11:00:00,152.05,152.16,151.63,151.67,18120.0,150.1013,150.2099,149.6867,149.7261,18120.0
2024-08-27 11:30:00,151.66,151.77,151.38,151.77,17284.0,149.7163,149.8249,149.4399,149.8249,17284.0
2024-08-27 12:00:00,151.77,151.93,151.66,151.82,20793.0,149.8249,149.9828,149.7163,149.8742,20793.0
2024-08-27 12:30:00,151.82,151.82,151.45,151.74,38284.0,149.8742,149.8742,149.509,149.7952,38284.0
2024-08-27 13:00:00,151.7,152.18,151.7,152.18,16392.0,149.7558,150.2296,149.7558,150.2296,16392.0
2024-08-27 13:30:00,152.18,152.33,152.03,152.31,31343.0,150.2296,150.3777,150.0815,150.3579,31343.0
2024-08-27 14:00:00,152.33,152.49,152.28,152.36,26476.0,150.3777,150.5356,150.3283,150.4073,26476.0
2024-08-27 14:30:00,152.35,152.39,152.21,152.34,24413.0,150.3974,150.4369,150.2592,150.3876,24413.0
2024-08-27 15:00:00,152.33,152.35,151.98,152.14,48076.0,150.3777,150.3974,150.0322,150.1901,48076.0
2024-08-27 15:30:00,152.12,152.17,151.77,151.94,105472.0,150.1704,150.2197,149.8249,149.9927,105472.0
2024-08-28 09:30:00,152.16,153.16,151.63,152.82,27247.0,150.2099,151.197,149.6867,150.8614,27247.0
2024-08-28 10:00:00,152.64,153.07,152.56,152.75,37565.0,150.6837,151.1082,150.6047,150.7923,37565.0
2024-08-28 10:30:00,152.76,152.87,152.28,152.63,33853.0,150.8022,150.9108,150.3283,150.6738,33853.0
2024-08-28 11:00:00,152.62,152.63,151.88,152.12,30466.0,150.664,150.6738,149.9335,150.1704,30466.0
2024-08-28 11:30:00,152.12,152.29,151.94,152.29,20093.0,150.1704,150.3382,149.9927,150.3382,20093.0
2024-08-28 12:00:00,152.28,152.29,151.36,151.47,21418.0,150.3283,150.3382,149.4201,149.5287,21418.0
2024-08-28 12:30:00,151.5,151.68,151.38,151.61,24452.0,149.5583,149.736,149.4399,149.6669,24452.0
2024-08-28 13:00:00,151.65,151.72,151.07,151.21,22755.0,149.7064,149.7755,149.1338,149.272,22755.0
2024-08-28 13:30:00,151.16,151.43,150.95,150.95,22802.0,149.2227,149.4892,149.0154,149.0154,22802.0
2024-08-28 14:00:00,150.93,151.13,150.91,150.93,16953.0,148.9956,149.1931,148.9759,148.9956,16953.0
2024-08-28 14:30:00,150.99,151.65,150.87,151.65,23372.0,149.0549,149.7064,148.9364,149.7064,23372.0
2024-08-28 15:00:00,151.67,151.76,151.33,151.65,42852.0,149.7261,149.815,149.3905,149.7064,42852.0
2024-08-28 15:30:00,151.63,151.66,151.12,151.25,77717.0,149.6867,149.7163,149.1832,149.3115,77717.0
2024-08-29 09:30:00,152.14,152.53,151.03,151.78,24370.0,150.1901,150.5751,149.0943,149.8347,24370.0
2024-08-29 10:00:00,151.85,153.04,151.85,152.94,39359.0,149.9038,151.0786,149.9038,150.9799,39359.0
2024-08-29 10:30:00,153.0,153.0,152.36,152.42,25851.0,151.0391,151.0391,150.4073,150.4665,25851.0
2024-08-29 11:00:00,152.48,152.69,152.46,152.54,22988.0,150.5258,150.7331,150.506,150.585,22988.0
2024-08-29 11:30:00,152.54,152.79,152.54,152.75,50341.0,150.585,150.8318,150.585,150.7923,50341.0
2024-08-29 12:00:00,152.75,153.14,152.75,153.12,52024.0,150.7923,151.1773,150.7923,151.1576,52024.0
2024-08-29 12:30:00,153.12,153.27,152.95,153.12,49680.0,151.1576,151.3056,150.9897,151.1576,49680.0
2024-08-29 13:00:00,153.11,153.24,152.76,153.02,36309.0,151.1477,151.276,150.8022,151.0588,36309.0
2024-08-29 13:30:00,153.0,153.37,152.99,153.37,57917.0,151.0391,151.4044,151.0292,151.4044,57917.0
2024-08-29 14:00:00,153.37,153.5,153.0,153.01,80495.0,151.4044,151.5327,151.0391,151.049,80495.0
2024-08-29 14:30:00,152.99,153.11,152.08,152.36,25366.0,151.0292,151.1477,150.1309,150.4073,25366.0
2024-08-29 15:00:00,152.33,152.89,152.07,152.78,42679.0,150.3777,150.9305,150.121,150.8219,42679.0
2024-08-29 15:30:00,152.9,152.9,151.06,151.56,216255.0,150.9404,150.9404,149.124,149.6176,216255.0
2024-08-30 09:30:00,152.65,153.64,152.65,153.37,34126.0,150.6936,151.6709,150.6936,151.4044,34126.0
2024-08-30 10:00:00,153.33,153.33,152.95,153.13,23282.0,151.3649,151.3649,150.9897,151.1674,23282.0
2024-08-30 10:30:00,153.05,153.34,152.89,152.89,21506.0,151.0885,151.3747,150.9305,150.9305,21506.0
2024-08-30 11:00:00,152.84,152.99,152.39,152.39,20825.0,150.8811,151.0292,150.4369,150.4369,20825.0
2024-08-30 11:30:00,152.45,152.53,152.19,152.43,31729.0,150.4961,150.5751,150.2395,150.4764,31729.0
2024-08-30 12:00:00,152.41,152.7,152.14,152.14,19366.0,150.4567,150.7429,150.1901,150.1901,19366.0
2024-08-30 12:30:00,152.24,152.39,151.9,152.39,15999.0,150.2888,150.4369,149.9532,150.4369,15999.0
2024-08-30 13:00:00,152.44,152.6,152.25,152.43,15863.0,150.4863,150.6442,150.2987,150.4764,15863.0
2024-08-30 13:30:00,152.47,152.5,152.21,152.27,23018.0,150.5159,150.5455,150.2592,150.3185,23018.0
2024-08-30 14:00:00,152.25,152.82,152.22,152.74,47541.0,150.2987,150.8614,150.2691,150.7824,47541.0
2024-08-30 14:30:00,152.75,153.14,152.73,153.06,26989.0,150.7923,151.1773,150.7726,151.0983,26989.0
2024-08-30 15:00:00,153.06,153.28,152.75,153.22,39059.0,151.0983,151.3155,150.7923,151.2563,39059.0
2024-08-30 15:30:00,153.2,153.83,153.13,153.6,116505.0,151.2365,151.8585,151.1674,151.6314,116505.0
2024-09-03 09:30:00,152.0,152.86,151.09,151.4,76173.0,150.0519,150.9009,149.1536,149.4596,76173.0
2024-09-03 10:00:00,151.54,151.55,149.76,150.01,59456.0,149.5978,149.6077,147.8406,148.0874,59456.0
2024-09-03 10:30:00,149.96,149.96,149.27,149.42,33870.0,148.0381,148.0381,147.3569,147.505,33870.0
2024-09-03 11:00:00,149.47,150.01,149.42,149.94,46994.0,147.5543,148.0874,147.505,148.0183,46994.0
2024-09-03 11:30:00,149.99,149.99,149.42,149.64,26028.0,148.0677,148.0677,147.505,147.7222,26028.0
2024-09-03 12:00:00,149.66,149.78,149.45,149.53,19128.0,147.7419,147.8604,147.5346,147.6136,19128.0
2024-09-03 12:30:00,149.49,149.55,149.16,149.17,17886.0,147.5741,147.6333,147.2483,147.2582,17886.0
2024-09-03 13:00:00,149.17,149.3,148.93,149.17,17163.0,147.2582,147.3865,147.0213,147.2582,17163.0
2024-09-03 13:30:00,149.18,149.23,148.82,148.83,20722.0,147.2681,147.3174,146.9127,146.9225,20722.0
2024-09-03 14:00:00,148.83,148.84,148.18,148.23,41801.0,146.9225,146.9324,146.2809,146.3302,41801.0
2024-09-03 14:30:00,148.22,148.33,147.88,147.93,42724.0,146.3204,146.4289,145.9847,146.0341,42724.0
2024-09-03 15:00:00,147.92,148.52,147.92,148.37,53540.0,146.0242,146.6165,146.0242,146.4684,53540.0
2024-09-03 15:30:00,148.39,148.48,147.78,148.44,204595.0,146.4882,146.577,145.886,146.5375,204595.0
2024-09-04 09:30:00,147.81,148.69,147.37,148.41,67103.0,145.9156,146.7843,145.4813,146.5079,67103.0
2024-09-04 10:00:00,148.41,148.41,147.28,147.46,93085.0,146.5079,146.5079,145.3924,145.5701,93085.0
2024-09-04 10:30:00,147.56,148.07,147.51,147.96,63005.0,145.6688,146.1723,145.6195,146.0637,63005.0
2024-09-04 11:00:00,147.96,148.25,147.76,147.79,61733.0,146.0637,146.35,145.8663,145.8959,61733.0
2024-09-04 11:30:00,147.76,147.76,146.99,147.18,52460.0,145.8663,145.8663,145.1061,145.2937,52460.0
2024-09-04 12:00:00,147.14,147.37,147.06,147.22,51223.0,145.2542,145.4813,145.1752,145.3332,51223.0
2024-09-04 12:30:00,147.22,147.66,147.14,147.29,53400.0,145.3332,145.7675,145.2542,145.4023,53400.0
2024-09-04 13:00:00,147.27,147.53,147.06,147.3,48627.0,145.3825,145.6392,145.1752,145.4121,48627.0
2024-09-04 13:30:00,147.3,147.35,147.02,147.13,32446.0,145.4121,145.4615,145.1357,145.2443,32446.0
2024-09-04 14:00:00,147.13,147.34,146.97,147.33,25194.0,145.2443,145.4516,145.0864,145.4418,25194.0
2024-09-04 14:30:00,147.33,147.53,146.88,146.92,51273.0,145.4418,145.6392,144.9975,145.037,51273.0
2024-09-04 15:00:00,146.88,146.99,146.64,146.94,55431.0,144.9975,145.1061,144.7606,145.0568,55431.0
2024-09-04 15:30:00,146.94,147.85,146.85,147.64,180616.0,145.0568,145.9551,144.9679,145.7478,180616.0
2024-09-05 09:30:00,148.17,148.17,146.97,147.3,63399.0,146.271,146.271,145.0864,145.4121,63399.0
2024-09-05 10:00:00,147.33,148.08,147.26,147.27,49694.0,145.4418,146.1822,145.3727,145.3825,49694.0
2024-09-05 10:30:00,147.34,147.65,146.65,146.7,55250.0,145.4516,145.7577,144.7705,144.8198,55250.0
2024-09-05 11:00:00,146.7,146.74,146.01,146.02,37344.0,144.8198,144.8593,144.1387,144.1486,37344.0
2024-09-05 11:30:00,146.01,146.18,145.81,145.86,39883.0,144.1387,144.3065,143.9412,143.9906,39883.0
2024-09-05 12:00:00,145.85,146.54,145.82,146.54,25919.0,143.9807,144.6619,143.9511,144.6619,25919.0
2024-09-05 12:30:00,146.48,146.75,146.35,146.66,19462.0,144.6027,144.8692,144.4743,144.7804,19462.0
2024-09-05 13:00:00,146.7,146.73,146.43,146.65,37331.0,144.8198,144.8495,144.5533,144.7705,37331.0
2024-09-05 13:30:00,146.65,147.65,146.64,147.64,26485.0,144.7705,145.7577,144.7606,145.7478,26485.0
2024-09-05 14:00:00,147.69,147.73,147.35,147.41,25846.0,145.7972,145.8366,145.4615,145.5207,25846.0
2024-09-05 14:30:00,147.41,148.0,147.41,147.65,25312.0,145.5207,146.1032,145.5207,145.7577,25312.0
2024-09-05 15:00:00,147.65,147.67,147.1,147.67,34696.0,145.7577,145.7774,145.2147,145.7774,34696.0
2024-09-05 15:30:00,147.65,147.94,146.94,147.07,222745.0,145.7577,146.0439,145.0568,145.1851,222745.0
2024-09-06 09:30:00,146.92,148.09,146.29,146.39,38572.0,145.037,146.192,144.4151,144.5138,38572.0
2024-09-06 10:00:00,146.31,146.52,144.95,144.95,54340.0,144.4348,144.6421,143.0923,143.0923,54340.0
2024-09-06 10:30:00,145.02,145.19,144.43,144.47,29937.0,143.1614,143.3292,142.5789,142.6184,29937.0
2024-09-06 11:00:00,144.56,145.42,143.86,143.86,32119.0,142.7073,143.5562,142.0162,142.0162,32119.0
2024-09-06 11:30:00,143.92,144.38,143.84,143.91,24216.0,142.0755,142.5296,141.9965,142.0656,24216.0
2024-09-06 12:00:00,143.89,144.02,143.27,143.28,28697.0,142.0459,142.1742,141.4338,141.4437,28697.0
2024-09-06 12:30:00,143.21,143.5,142.97,143.12,32260.0,141.3746,141.6609,141.1376,141.2857,32260.0
2024-09-06 13:00:00,143.12,143.79,143.02,143.35,35000.0,141.2857,141.9471,141.187,141.5128,35000.0
2024-09-06 13:30:00,143.36,143.83,143.34,143.79,32194.0,141.5226,141.9866,141.5029,141.9471,32194.0
2024-09-06 14:00:00,143.82,143.82,143.24,143.43,26862.0,141.9768,141.9768,141.4042,141.5917,26862.0
2024-09-06 14:30:00,143.43,143.48,142.93,143.34,52711.0,141.5917,141.6411,141.0982,141.5029,52711.0
2024-09-06 15:00:00,143.39,144.09,143.36,143.94,79216.0,141.5523,142.2433,141.5226,142.0952,79216.0
2024-09-06 15:30:00,143.88,143.94,143.14,143.4,167554.0,142.036,142.0952,141.3055,141.5621,167554.0
2024-09-09 09:30:00,145.03,145.49,143.45,145.29,80448.0,143.1712,143.6253,141.6115,143.4279,80448.0
2024-09-09 10:00:00,145.29,146.02,145.2,145.54,150271.0,143.4279,144.1486,143.3391,143.6747,150271.0
2024-09-09 10:30:00,145.41,145.42,144.63,144.72,37349.0,143.5464,143.5562,142.7764,142.8652,37349.0
2024-09-09 11:00:00,144.72,145.11,144.55,145.06,56116.0,142.8652,143.2502,142.6974,143.2009,56116.0
2024-09-09 11:30:00,145.16,145.79,145.14,145.72,40674.0,143.2996,143.9215,143.2798,143.8524,40674.0
2024-09-09 12:00:00,145.65,145.92,145.52,145.81,33217.0,143.7833,144.0498,143.655,143.9412,33217.0
2024-09-09 12:30:00,145.8,146.1,145.75,145.99,32663.0,143.9314,144.2275,143.882,144.1189,32663.0
2024-09-09 13:00:00,145.99,146.0,145.61,145.62,63712.0,144.1189,144.1288,143.7438,143.7537,63712.0
2024-09-09 13:30:00,145.62,145.62,145.12,145.14,34006.0,143.7537,143.7537,143.2601,143.2798,34006.0
2024-09-09 14:00:00,145.15,145.35,145.03,145.13,37103.0,143.2897,143.4871,143.1712,143.27,37103.0
2024-09-09 14:30:00,145.13,145.23,144.88,145.0,42310.0,143.27,143.3687,143.0232,143.1416,42310.0
2024-09-09 15:00:00,144.98,144.98,144.45,144.85,112015.0,143.1219,143.1219,142.5987,142.9935,112015.0
2024-09-09 15:30:00,144.85,145.03,144.59,144.82,159711.0,142.9935,143.1712,142.7369,142.9639,159711.0
2024-09-10 09:30:00,144.65,145.38,143.9,144.91,144033.0,142.7961,143.5168,142.0557,143.0528,144033.0
2024-09-10 10:00:00,144.94,144.95,143.72,144.3,184335.0,143.0824,143.0923,141.878,142.4506,184335.0
2024-09-10 10:30:00,144.34,144.71,144.21,144.59,88551.0,142.4901,142.8553,142.3618,142.7369,88551.0
2024-09-10 11:00:00,144.53,144.94,144.5,144.86,30131.0,142.6777,143.0824,142.648,143.0034,30131.0
2024-09-10 11:30:00,144.87,144.94,143.95,143.95,75602.0,143.0133,143.0824,142.1051,142.1051,75602.0
2024-09-10 12:00:00,143.93,144.13,143.62,144.05,43817.0,142.0853,142.2828,141.7793,142.2038,43817.0
2024-09-10 12:30:00,144.05,144.54,143.98,144.34,35577.0,142.2038,142.6875,142.1347,142.4901,35577.0
2024-09-10 13:00:00,144.25,144.6,144.25,144.54,25474.0,142.4012,142.7468,142.4012,142.6875,25474.0
2024-09-10 13:30:00,144.55,144.6,143.82,143.96,122290.0,142.6974,142.7468,141.9768,142.115,122290.0
2024-09-10 14:00:00,143.94,144.22,143.88,144.22,34433.0,142.0952,142.3716,142.036,142.3716,34433.0
2024-09-10 14:30:00,144.24,144.4,144.05,144.4,84427.0,142.3914,142.5493,142.2038,142.5493,84427.0
2024-09-10 15:00:00,144.42,144.58,144.21,144.5,86179.0,142.5691,142.727,142.3618,142.648,86179.0
2024-09-10 15:30:00,144.45,144.51,143.86,143.98,177057.0,142.5987,142.6579,142.0162,142.1347,177057.0
2024-09-11 09:30:00,143.77,143.89,142.33,142.46,76805.0,141.9274,142.0459,140.5058,140.6342,76805.0
2024-09-11 10:00:00,142.35,142.35,141.05,141.05,87969.0,140.5256,140.5256,139.2423,139.2423,87969.0
2024-09-11 10:30:00,140.97,141.35,140.6,141.34,60368.0,139.1633,139.5384,138.798,139.5285,60368.0
2024-09-11 11:00:00,141.34,141.86,141.06,141.78,43271.0,139.5285,140.0419,139.2521,139.9629,43271.0
2024-09-11 11:30:00,141.81,142.3,141.47,141.89,166370.0,139.9925,140.4762,139.6569,140.0715,166370.0
2024-09-11 12:00:00,141.89,142.38,141.85,142.29,175632.0,140.0715,140.5552,140.032,140.4664,175632.0
2024-09-11 12:30:00,142.34,142.43,142.13,142.31,106842.0,140.5157,140.6046,140.3084,140.4861,106842.0
2024-09-11 13:00:00,142.31,142.99,142.07,142.65,71611.0,140.4861,141.1574,140.2492,140.8217,71611.0
2024-09-11 13:30:00,142.68,143.34,142.64,142.99,146306.0,140.8514,141.5029,140.8119,141.1574,146306.0
2024-09-11 14:00:00,142.99,143.57,142.75,143.48,47768.0,141.1574,141.73,140.9205,141.6411,47768.0
2024-09-11 14:30:00,143.56,143.93,143.56,143.69,90749.0,141.7201,142.0853,141.7201,141.8484,90749.0
2024-09-11 15:00:00,143.68,144.1,143.6,143.94,114911.0,141.8385,142.2532,141.7596,142.0952,114911.0
2024-09-11 15:30:00,143.95,144.53,143.64,144.23,381826.0,142.1051,142.6777,141.7991,142.3815,381826.0
2024-09-12 09:30:00,143.35,143.58,142.29,142.67,96102.0,141.5128,141.7398,140.4664,140.8415,96102.0
2024-09-12 10:00:00,142.67,143.4,142.29,143.24,81832.0,140.8415,141.5621,140.4664,141.4042,81832.0
2024-09-12 10:30:00,143.33,143.47,142.79,143.19,80660.0,141.493,141.6312,140.96,141.3548,80660.0
2024-09-12 11:00:00,143.11,143.51,142.96,142.98,87182.0,141.2758,141.6707,141.1278,141.1475,87182.0
2024-09-12 11:30:00,142.96,143.39,142.89,143.08,68181.0,141.1278,141.5523,141.0587,141.2462,68181.0
2024-09-12 12:00:00,143.1,143.25,143.03,143.18,74396.0,141.266,141.4141,141.1969,141.345,74396.0
2024-09-12 12:30:00,143.21,143.33,142.9,143.25,85722.0,141.3746,141.493,141.0685,141.4141,85722.0
2024-09-12 13:00:00,143.25,143.44,143.2,143.35,216078.0,141.4141,141.6016,141.3647,141.5128,216078.0
2024-09-12 13:30:00,143.35,144.5,143.35,144.05,117853.0,141.5128,142.648,141.5128,142.2038,117853.0
2024-09-12 14:00:00,143.98,144.07,143.67,143.68,37750.0,142.1347,142.2235,141.8287,141.8385,37750.0
2024-09-12 14:30:00,143.72,143.82,143.09,143.38,48523.0,141.878,141.9768,141.2561,141.5424,48523.0
2024-09-12 15:00:00,143.35,143.58,143.22,143.5,96813.0,141.5128,141.7398,141.3844,141.6609,96813.0
2024-09-12 15:30:00,143.5,144.13,143.34,144.13,336317.0,141.6609,142.2828,141.5029,142.2828,336317.0
2024-09-13 09:30:00,144.85,146.18,144.45,145.13,113363.0,142.9935,144.3065,142.5987,143.27,113363.0
2024-09-13 10:00:00,145.23,145.66,144.79,145.14,42772.0,143.3687,143.7932,142.9343,143.2798,42772.0
2024-09-13 10:30:00,145.01,146.15,144.94,145.7,62409.0,143.1515,144.2769,143.0824,143.8327,62409.0
2024-09-13 11:00:00,145.67,145.74,145.45,145.5,66241.0,143.803,143.8721,143.5859,143.6352,66241.0
2024-09-13 11:30:00,145.51,145.89,145.39,145.83,57857.0,143.6451,144.0202,143.5266,143.961,57857.0
2024-09-13 12:00:00,145.84,145.96,145.64,145.73,14905.0,143.9709,144.0893,143.7734,143.8623,14905.0
2024-09-13 12:30:00,145.69,146.08,145.5,146.06,247862.0,143.8228,144.2078,143.6352,144.188,247862.0
2024-09-13 13:00:00,146.14,146.17,145.73,145.9,15093.0,144.267,144.2966,143.8623,144.0301,15093.0
2024-09-13 13:30:00,145.88,146.14,145.63,145.67,20810.0,144.0103,144.267,143.7636,143.803,20810.0
2024-09-13 14:00:00,145.61,146.0,145.4,145.62,132686.0,143.7438,144.1288,143.5365,143.7537,132686.0
2024-09-13 14:30:00,145.64,145.74,145.47,145.71,31883.0,143.7734,143.8721,143.6056,143.8425,31883.0
2024-09-13 15:00:00,145.7,146.1,145.65,146.06,64951.0,143.8327,144.2275,143.7833,144.188,64951.0
2024-09-13 15:30:00,146.06,146.14,145.68,145.84,193972.0,144.188,144.267,143.8129,143.9709,193972.0
2024-09-16 09:30:00,146.12,146.34,145.08,145.84,71610.0,144.2473,144.4645,143.2206,143.9709,71610.0
2024-09-16 10:00:00,145.92,146.07,145.47,145.62,68998.0,144.0498,144.1979,143.6056,143.7537,68998.0
2024-09-16 10:30:00,145.62,145.79,144.93,145.49,102058.0,143.7537,143.9215,143.0725,143.6253,102058.0
2024-09-16 11:00:00,145.53,145.53,145.12,145.13,55050.0,143.6648,143.6648,143.2601,143.27,55050.0
2024-09-16 11:30:00,145.13,145.3,145.03,145.26,44127.0,143.27,143.4378,143.1712,143.3983,44127.0
2024-09-16 12:00:00,145.26,145.45,145.02,145.12,34454.0,143.3983,143.5859,143.1614,143.2601,34454.0
2024-09-16 12:30:00,145.23,145.28,145.04,145.28,32126.0,143.3687,143.418,143.1811,143.418,32126.0
2024-09-16 13:00:00,145.27,145.41,145.14,145.31,31585.0,143.4082,143.5464,143.2798,143.4477,31585.0
2024-09-16 13:30:00,145.33,145.61,145.27,145.6,25271.0,143.4674,143.7438,143.4082,143.7339,25271.0
2024-09-16 14:00:00,145.6,145.65,145.51,145.6,28095.0,143.7339,143.7833,143.6451,143.7339,28095.0
2024-09-16 14:30:00,145.67,145.96,145.59,145.95,39126.0,143.803,144.0893,143.7241,144.0795,39126.0
2024-09-16 15:00:00,145.98,145.98,145.61,145.81,58830.0,144.1091,144.1091,143.7438,143.9412,58830.0
2024-09-16 15:30:00,145.81,146.13,145.78,145.93,163463.0,143.9412,144.2571,143.9116,144.0597,163463.0
2024-09-17 09:30:00,146.77,147.62,146.31,147.11,63214.0,144.8889,145.728,144.4348,145.2246,63214.0
2024-09-17 10:00:00,147.15,148.17,147.03,148.13,57982.0,145.2641,146.271,145.1456,146.2315,57982.0
2024-09-17 10:30:00,148.09,148.24,147.9,148.01,50061.0,146.192,146.3401,146.0045,146.113,50061.0
2024-09-17 11:00:00,148.02,148.5,148.02,148.36,55199.0,146.1229,146.5968,146.1229,146.4586,55199.0
2024-09-17 11:30:00,148.36,149.24,148.32,149.24,41114.0,146.4586,147.3273,146.4191,147.3273,41114.0
2024-09-17 12:00:00,149.22,149.32,148.61,148.94,134048.0,147.3075,147.4063,146.7054,147.0311,134048.0
2024-09-17 12:30:00,148.93,148.94,148.18,148.28,179517.0,147.0213,147.0311,146.2809,146.3796,179517.0
2024-09-17 13:00:00,148.34,148.34,147.57,148.01,26036.0,146.4388,146.4388,145.6787,146.113,26036.0
2024-09-17 13:30:00,148.0,148.1,147.56,147.85,52093.0,146.1032,146.2019,145.6688,145.9551,52093.0
2024-09-17 14:00:00,147.82,147.94,147.59,147.68,34674.0,145.9255,146.0439,145.6984,145.7873,34674.0
2024-09-17 14:30:00,147.7,147.77,147.29,147.61,43661.0,145.807,145.8761,145.4023,145.7182,43661.0
2024-09-17 15:00:00,147.61,147.74,147.15,147.47,54426.0,145.7182,145.8465,145.2641,145.58,54426.0
2024-09-17 15:30:00,147.45,147.93,147.23,147.85,172855.0,145.5602,146.0341,145.343,145.9551,172855.0
2024-09-18 09:30:00,148.77,148.78,147.82,148.2,71304.0,146.8633,146.8732,145.9255,146.3006,71304.0
2024-09-18 10:00:00,148.09,148.14,146.74,147.06,57511.0,146.192,146.2414,144.8593,145.1752,57511.0
2024-09-18 10:30:00,147.06,147.06,146.35,146.4,39049.0,145.1752,145.1752,144.4743,144.5237,39049.0
2024-09-18 11:00:00,146.37,146.76,146.35,146.62,26157.0,144.4941,144.8791,144.4743,144.7409,26157.0
2024-09-18 11:30:00,146.59,146.59,145.77,145.98,63554.0,144.7112,144.7112,143.9018,144.1091,63554.0
2024-09-18 12:00:00,145.98,146.28,145.85,146.19,29984.0,144.1091,144.4052,143.9807,144.3164,29984.0
2024-09-18 12:30:00,146.12,146.32,146.05,146.28,25972.0,144.2473,144.4447,144.1782,144.4052,25972.0
2024-09-18 13:00:00,146.28,146.43,146.12,146.43,24616.0,144.4052,144.5533,144.2473,144.5533,24616.0
2024-09-18 13:30:00,146.43,146.7,146.34,146.48,26234.0,144.5533,144.8198,144.4645,144.6027,26234.0
2024-09-18 14:00:00,146.48,148.36,146.21,147.76,43607.0,144.6027,146.4586,144.3361,145.8663,43607.0
2024-09-18 14:30:00,147.76,148.06,147.01,147.22,70899.0,145.8663,146.1624,145.1259,145.3332,70899.0
2024-09-18 15:00:00,147.09,147.5,146.42,147.11,47790.0,145.2048,145.6096,144.5434,145.2246,47790.0
2024-09-18 15:30:00,147.14,147.31,145.83,145.91,123131.0,145.2542,145.422,143.961,144.04,123131.0
2024-09-19 09:30:00,149.89,150.16,148.56,148.93,73550.0,147.969,148.2355,146.656,147.0213,73550.0
2024-09-19 10:00:00,148.9,149.19,148.55,149.12,51106.0,146.9916,147.2779,146.6461,147.2088,51106.0
2024-09-19 10:30:00,149.14,149.24,148.48,148.68,20650.0,147.2286,147.3273,146.577,146.7745,20650.0
2024-09-19 11:00:00,148.71,149.21,148.54,149.15,23397.0,146.8041,147.2977,146.6363,147.2384,23397.0
2024-09-19 11:30:00,149.16,149.22,148.91,148.99,23766.0,147.2483,147.3075,147.0015,147.0805,23766.0
2024-09-19 12:00:00,148.98,149.67,148.98,149.66,22178.0,147.0706,147.7518,147.0706,147.7419,22178.0
2024-09-19 12:30:00,149.66,149.92,149.55,149.75,23827.0,147.7419,147.9986,147.6333,147.8307,23827.0
2024-09-19 13:00:00,149.75,149.86,149.65,149.69,15927.0,147.8307,147.9393,147.732,147.7715,15927.0
2024-09-19 13:30:00,149.75,150.22,149.69,150.1,26392.0,147.8307,148.2947,147.7715,148.1763,26392.0
2024-09-19 14:00:00,150.15,150.23,149.56,149.89,20367.0,148.2256,148.3046,147.6432,147.969,20367.0
2024-09-19 14:30:00,149.89,149.98,149.52,149.97,30912.0,147.969,148.0578,147.6037,148.0479,30912.0
2024-09-19 15:00:00,150.01,150.15,149.73,149.74,56269.0,148.0874,148.2256,147.811,147.8209,56269.0
2024-09-19 15:30:00,149.73,149.84,149.33,149.42,179574.0,147.811,147.9196,147.4161,147.505,179574.0
2024-09-20 09:30:00,148.23,148.58,146.72,147.75,258363.0,146.3302,146.6757,144.8396,145.8564,258363.0
2024-09-20 10:00:00,147.75,147.82,147.13,147.51,50980.0,145.8564,145.9255,145.2443,145.6195,50980.0
2024-09-20 10:30:00,147.51,147.66,147.13,147.21,51210.0,145.6195,145.7675,145.2443,145.3233,51210.0
2024-09-20 11:00:00,147.18,147.31,146.87,147.2,32254.0,145.2937,145.422,144.9877,145.3134,32254.0
2024-09-20 11:30:00,147.18,147.52,147.03,147.36,37464.0,145.2937,145.6293,145.1456,145.4714,37464.0
2024-09-20 12:00:00,147.34,147.8,147.29,147.78,26692.0,145.4516,145.9057,145.4023,145.886,26692.0
2024-09-20 12:30:00,147.76,148.15,147.76,148.0,30967.0,145.8663,146.2513,145.8663,146.1032,30967.0
2024-09-20 13:00:00,148.02,148.23,147.85,147.92,34499.0,146.1229,146.3302,145.9551,146.0242,34499.0
2024-09-20 13:30:00,147.92,147.93,147.43,147.53,32393.0,146.0242,146.0341,145.5405,145.6392,32393.0
2024-09-20 14:00:00,147.53,147.57,146.92,147.13,51225.0,145.6392,145.6787,145.037,145.2443,51225.0
2024-09-20 14:30:00,147.12,147.46,146.95,147.44,61804.0,145.2345,145.5701,145.0666,145.5504,61804.0
2024-09-20 15:00:00,147.45,148.09,147.27,147.9,58704.0,145.5602,146.192,145.3825,146.0045,58704.0
2024-09-20 15:30:00,147.9,148.76,147.84,148.09,189289.0,146.0045,146.8534,145.9452,146.192,189289.0
2024-09-23 09:30:00,148.26,148.71,147.64,148.14,29507.0,146.3598,146.8041,145.7478,146.2414,29507.0
2024-09-23 10:00:00,148.14,148.54,147.96,148.31,30080.0,146.2414,146.6363,146.0637,146.4092,30080.0
2024-09-23 10:30:00,148.31,148.75,148.3,148.66,29544.0,146.4092,146.8436,146.3993,146.7547,29544.0
2024-09-23 11:00:00,148.68,148.74,148.35,148.7,27603.0,146.7745,146.8337,146.4487,146.7942,27603.0
2024-09-23 11:30:00,148.73,148.81,148.6,148.68,28438.0,146.8238,146.9028,146.6955,146.7745,28438.0
2024-09-23 12:00:00,148.67,148.71,148.4,148.61,19779.0,146.7646,146.8041,146.4981,146.7054,19779.0
2024-09-23 12:30:00,148.57,148.69,148.51,148.58,20055.0,146.6659,146.7843,146.6066,146.6757,20055.0
2024-09-23 13:00:00,148.59,148.77,148.46,148.75,16864.0,146.6856,146.8633,146.5573,146.8436,16864.0
2024-09-23 13:30:00,148.74,149.02,148.74,148.84,22618.0,146.8337,147.1101,146.8337,146.9324,22618.0
2024-09-23 14:00:00,148.8,148.82,148.61,148.72,28481.0,146.8929,146.9127,146.7054,146.8139,28481.0
2024-09-23 14:30:00,148.72,148.77,148.63,148.67,28754.0,146.8139,146.8633,146.7251,146.7646,28754.0
2024-09-23 15:00:00,148.66,148.85,148.26,148.27,58172.0,146.7547,146.9423,146.3598,146.3697,58172.0
2024-09-23 15:30:00,148.28,148.56,148.23,148.47,113665.0,146.3796,146.656,146.3302,146.5672,113665.0
2024-09-24 09:30:00,148.96,149.99,148.57,148.71,43782.0,147.0509,148.0677,146.6659,146.8041,43782.0
2024-09-24 10:00:00,148.63,148.8,148.23,148.53,47802.0,146.7251,146.8929,146.3302,146.6264,47802.0
2024-09-24 10:30:00,148.58,148.63,148.0,148.3,20983.0,146.6757,146.7251,146.1032,146.3993,20983.0
2024-09-24 11:00:00,148.3,148.5,148.19,148.35,17057.0,146.3993,146.5968,146.2907,146.4487,17057.0
2024-09-24 11:30:00,148.4,148.43,147.9,147.9,11134.0,146.4981,146.5277,146.0045,146.0045,11134.0
2024-09-24 12:00:00,147.98,148.53,147.98,148.33,29385.0,146.0834,146.6264,146.0834,146.4289,29385.0
2024-09-24 12:30:00,148.37,148.72,148.33,148.5,20582.0,146.4684,146.8139,146.4289,146.5968,20582.0
2024-09-24 13:00:00,148.47,148.74,148.46,148.55,35546.0,146.5672,146.8337,146.5573,146.6461,35546.0
2024-09-24 13:30:00,148.56,148.62,148.48,148.52,32934.0,146.656,146.7152,146.577,146.6165,32934.0
2024-09-24 14:00:00,148.51,148.51,148.14,148.15,41700.0,146.6066,146.6066,146.2414,146.2513,41700.0
2024-09-24 14:30:00,148.18,148.46,148.14,148.43,38568.0,146.2809,146.5573,146.2414,146.5277,38568.0
2024-09-24 15:00:00,148.4,148.64,148.39,148.59,21986.0,146.4981,146.735,146.4882,146.6856,21986.0
2024-09-24 15:30:00,148.59,148.92,148.53,148.83,169674.0,146.6856,147.0114,146.6264,146.9225,169674.0
2024-09-25 09:30:00,148.0,148.43,147.44,147.49,51742.0,146.1032,146.5277,145.5504,145.5997,51742.0
2024-09-25 10:00:00,147.56,147.87,146.58,146.63,64260.0,145.6688,145.9748,144.7014,144.7507,64260.0
2024-09-25 10:30:00,146.69,147.02,146.34,146.63,55158.0,144.81,145.1357,144.4645,144.7507,55158.0
2024-09-25 11:00:00,146.63,147.05,146.4,146.93,46866.0,144.7507,145.1654,144.5237,145.0469,46866.0
2024-09-25 11:30:00,146.93,147.0,146.59,146.64,81409.0,145.0469,145.116,144.7112,144.7606,81409.0
2024-09-25 12:00:00,146.64,146.71,146.28,146.44,76086.0,144.7606,144.8297,144.4052,144.5632,76086.0
2024-09-25 12:30:00,146.4,146.46,146.12,146.26,39160.0,144.5237,144.5829,144.2473,144.3855,39160.0
2024-09-25 13:00:00,146.25,146.38,146.09,146.23,49240.0,144.3756,144.5039,144.2177,144.3559,49240.0
2024-09-25 13:30:00,146.23,146.25,145.83,146.23,29877.0,144.3559,144.3756,143.961,144.3559,29877.0
2024-09-25 14:00:00,146.23,146.25,145.83,146.05,34268.0,144.3559,144.3756,143.961,144.1782,34268.0
2024-09-25 14:30:00,146.01,146.24,145.99,146.03,30921.0,144.1387,144.3657,144.1189,144.1584,30921.0
2024-09-25 15:00:00,145.96,146.13,145.56,145.64,77533.0,144.0893,144.2571,143.6944,143.7734,77533.0
2024-09-25 15:30:00,145.62,145.8,145.28,145.78,241948.0,143.7537,143.9314,143.418,143.9116,241948.0
2024-09-26 09:30:00,147.77,148.99,147.72,148.88,109007.0,145.8761,147.0805,145.8268,146.9719,109007.0
2024-09-26 10:00:00,148.89,149.25,147.97,148.2,46535.0,146.9818,147.3372,146.0736,146.3006,46535.0
2024-09-26 10:30:00,148.22,148.55,147.67,147.67,43255.0,146.3204,146.6461,145.7774,145.7774,43255.0
2024-09-26 11:00:00,147.75,148.22,147.66,148.02,29467.0,145.8564,146.3204,145.7675,146.1229,29467.0
2024-09-26 11:30:00,148.04,148.57,148.04,148.35,63201.0,146.1427,146.6659,146.1427,146.4487,63201.0
2024-09-26 12:00:00,148.34,148.35,148.03,148.18,23070.0,146.4388,146.4487,146.1328,146.2809,23070.0
2024-09-26 12:30:00,148.08,148.25,148.01,148.09,20010.0,146.1822,146.35,146.113,146.192,20010.0
2024-09-26 13:00:00,148.12,148.49,148.12,148.48,27614.0,146.2216,146.5869,146.2216,146.577,27614.0
2024-09-26 13:30:00,148.57,148.75,148.42,148.75,27750.0,146.6659,146.8436,146.5178,146.8436,27750.0
2024-09-26 14:00:00,148.67,149.01,148.67,148.87,57579.0,146.7646,147.1002,146.7646,146.962,57579.0
2024-09-26 14:30:00,148.79,149.04,148.56,149.02,55776.0,146.8831,147.1298,146.656,147.1101,55776.0
2024-09-26 15:00:00,149.02,149.35,148.97,149.17,183114.0,147.1101,147.4359,147.0607,147.2582,183114.0
2024-09-26 15:30:00,149.17,149.69,149.02,149.55,282690.0,147.2582,147.7715,147.1101,147.6333,282690.0
2024-09-27 09:30:00,150.3,150.55,149.37,149.47,59431.0,148.3737,148.6205,147.4556,147.5543,59431.0
2024-09-27 10:00:00,149.49,150.9,149.16,150.78,48277.0,147.5741,148.966,147.2483,148.8475,48277.0
2024-09-27 10:30:00,150.75,151.67,150.68,151.62,37210.0,148.8179,149.7261,148.7488,149.6768,37210.0
2024-09-27 11:00:00,151.64,151.64,151.22,151.56,51842.0,149.6965,149.6965,149.2819,149.6176,51842.0
2024-09-27 11:30:00,151.55,151.58,151.19,151.4,22825.0,149.6077,149.6373,149.2523,149.4596,22825.0
2024-09-27 12:00:00,151.39,151.53,151.08,151.26,47501.0,149.4497,149.5879,149.1437,149.3214,47501.0
2024-09-27 12:30:00,151.3,151.34,151.03,151.22,46510.0,149.3609,149.4004,149.0943,149.2819,46510.0
2024-09-27 13:00:00,151.19,151.31,150.81,151.04,58279.0,149.2523,149.3708,148.8772,149.1042,58279.0
2024-09-27 13:30:00,151.04,151.22,150.76,151.09,40893.0,149.1042,149.2819,148.8278,149.1536,40893.0
2024-09-27 14:00:00,151.11,151.17,150.73,150.77,37772.0,149.1733,149.2325,148.7982,148.8377,37772.0
2024-09-27 14:30:00,150.8,151.26,150.53,151.18,33359.0,148.8673,149.3214,148.6008,149.2424,33359.0
2024-09-27 15:00:00,151.21,151.27,151.0,151.18,48576.0,149.272,149.3313,149.0647,149.2424,48576.0
2024-09-27 15:30:00,151.15,151.47,150.98,151.22,181149.0,149.2128,149.5287,149.045,149.2819,181149.0
2024-09-30 09:30:00,151.2,151.75,148.88,149.47,47305.0,149.2622,149.8051,146.9719,147.5543,47305.0
2024-09-30 10:00:00,149.41,149.73,148.77,148.86,32102.0,147.4951,147.811,146.8633,146.9522,32102.0
2024-09-30 10:30:00,148.94,149.66,148.94,149.54,22374.0,147.0311,147.7419,147.0311,147.6234,22374.0
2024-09-30 11:00:00,149.56,149.75,149.4,149.41,22884.0,147.6432,147.8307,147.4852,147.4951,22884.0
2024-09-30 11:30:00,149.41,149.48,149.08,149.33,20922.0,147.4951,147.5642,147.1693,147.4161,20922.0
2024-09-30 12:00:00,149.33,149.79,149.32,149.78,18910.0,147.4161,147.8702,147.4063,147.8604,18910.0
2024-09-30 12:30:00,149.76,150.09,149.52,150.09,34656.0,147.8406,148.1664,147.6037,148.1664,34656.0
2024-09-30 13:00:00,150.03,150.05,149.75,149.77,23682.0,148.1072,148.1269,147.8307,147.8505,23682.0
2024-09-30 13:30:00,149.76,150.07,149.76,149.99,33463.0,147.8406,148.1466,147.8406,148.0677,33463.0
2024-09-30 14:00:00,150.02,150.04,149.07,149.43,54645.0,148.0973,148.117,147.1595,147.5149,54645.0
2024-09-30 14:30:00,149.43,150.2,149.37,150.03,71525.0,147.5149,148.275,147.4556,148.1072,71525.0
2024-09-30 15:00:00,150.0,150.58,149.96,150.37,76029.0,148.0775,148.6501,148.0381,148.4428,76029.0
2024-09-30 15:30:00,150.37,151.12,150.37,151.02,210686.0,148.4428,149.1832,148.4428,149.0845,210686.0
2024-10-01 09:30:00,150.25,150.87,148.7,149.51,61789.0,148.3243,148.9364,146.7942,147.5938,61789.0
2024-10-01 10:00:00,149.31,149.91,148.8,148.91,56373.0,147.3964,147.9887,146.8929,147.0015,56373.0
2024-10-01 10:30:00,148.96,149.12,148.54,148.75,56607.0,147.0509,147.2088,146.6363,146.8436,56607.0
2024-10-01 11:00:00,148.72,149.05,148.53,148.97,53067.0,146.8139,147.1397,146.6264,147.0607,53067.0
2024-10-01 11:30:00,149.0,149.28,148.8,148.87,51655.0,147.0904,147.3668,146.8929,146.962,51655.0
2024-10-01 12:00:00,148.87,148.96,148.54,148.68,57155.0,146.962,147.0509,146.6363,146.7745,57155.0
2024-10-01 12:30:00,148.65,148.85,148.05,148.36,78307.0,146.7448,146.9423,146.1525,146.4586,78307.0
2024-10-01 13:00:00,148.35,148.35,147.85,147.94,48750.0,146.4487,146.4487,145.9551,146.0439,48750.0
2024-10-01 13:30:00,147.86,148.14,147.67,148.11,41559.0,145.965,146.2414,145.7774,146.2118,41559.0
2024-10-01 14:00:00,148.17,148.42,148.06,148.09,48648.0,146.271,146.5178,146.1624,146.192,48648.0
2024-10-01 14:30:00,148.09,148.2,147.74,147.76,56749.0,146.192,146.3006,145.8465,145.8663,56749.0
2024-10-01 15:00:00,147.74,147.84,147.4,147.8,64838.0,145.8465,145.9452,145.5109,145.9057,64838.0
2024-10-01 15:30:00,147.79,147.79,146.8,147.46,216896.0,145.8959,145.8959,144.9186,145.5701,216896.0
2024-10-02 09:30:00,147.36,147.52,146.07,147.24,74708.0,145.4714,145.6293,144.1979,145.3529,74708.0
2024-10-02 10:00:00,147.27,147.92,146.99,147.53,40514.0,145.3825,146.0242,145.1061,145.6392,40514.0
2024-10-02 10:30:00,147.53,148.63,147.41,148.31,75278.0,145.6392,146.7251,145.5207,146.4092,75278.0
2024-10-02 11:00:00,148.3,148.7,148.19,148.69,35381.0,146.3993,146.7942,146.2907,146.7843,35381.0
2024-10-02 11:30:00,148.69,149.15,148.65,148.98,20647.0,146.7843,147.2384,146.7448,147.0706,20647.0
2024-10-02 12:00:00,149.06,149.06,148.66,148.84,23020.0,147.1496,147.1496,146.7547,146.9324,23020.0
2024-10-02 12:30:00,148.79,148.8,148.45,148.51,24815.0,146.8831,146.8929,146.5474,146.6066,24815.0
2024-10-02 13:00:00,148.51,148.68,148.28,148.42,30663.0,146.6066,146.7745,146.3796,146.5178,30663.0
2024-10-02 13:30:00,148.36,148.49,148.15,148.43,18546.0,146.4586,146.5869,146.2513,146.5277,18546.0
2024-10-02 14:00:00,148.44,148.5,148.14,148.26,31629.0,146.5375,146.5968,146.2414,146.3598,31629.0
2024-10-02 14:30:00,148.25,148.73,148.22,148.55,27577.0,146.35,146.8238,146.3204,146.6461,27577.0
2024-10-02 15:00:00,148.56,148.71,148.04,148.07,50921.0,146.656,146.8041,146.1427,146.1723,50921.0
2024-10-02 15:30:00,148.07,148.07,146.59,146.6,251560.0,146.1723,146.1723,144.7112,144.7211,251560.0
2024-10-03 09:30:00,145.6,146.53,145.41,145.94,74873.0,143.7339,144.652,143.5464,144.0696,74873.0
2024-10-03 10:00:00,145.99,146.7,145.33,145.37,34540.0,144.1189,144.8198,143.4674,143.5069,34540.0
2024-10-03 10:30:00,145.46,145.67,144.9,144.9,32814.0,143.5957,143.803,143.0429,143.0429,32814.0
2024-10-03 11:00:00,145.0,145.34,144.86,144.98,41009.0,143.1416,143.4773,143.0034,143.1219,41009.0
2024-10-03 11:30:00,145.0,145.27,145.0,145.16,72475.0,143.1416,143.4082,143.1416,143.2996,72475.0
2024-10-03 12:00:00,145.21,145.77,145.03,145.66,44154.0,143.3489,143.9018,143.1712,143.7932,44154.0
2024-10-03 12:30:00,145.66,145.69,145.13,145.41,50787.0,143.7932,143.8228,143.27,143.5464,50787.0
2024-10-03 13:00:00,145.41,145.97,145.22,145.74,43301.0,143.5464,144.0992,143.3588,143.8721,43301.0
2024-10-03 13:30:00,145.71,145.86,145.42,145.42,43763.0,143.8425,143.9906,143.5562,143.5562,43763.0
2024-10-03 14:00:00,145.43,145.44,144.99,145.03,46305.0,143.5661,143.576,143.1318,143.1712,46305.0
2024-10-03 14:30:00,145.02,145.19,144.91,144.94,40957.0,143.1614,143.3292,143.0528,143.0824,40957.0
2024-10-03 15:00:00,144.92,145.09,144.63,145.01,53535.0,143.0627,143.2305,142.7764,143.1515,53535.0
2024-10-03 15:30:00,145.0,145.01,144.58,144.69,206672.0,143.1416,143.1515,142.727,142.8356,206672.0
2024-10-04 09:30:00,146.5,146.55,145.2,145.2,29201.0,144.6224,144.6718,143.3391,143.3391,29201.0
2024-10-04 10:00:00,145.33,145.89,144.93,145.06,35605.0,143.4674,144.0202,143.0725,143.2009,35605.0
2024-10-04 10:30:00,145.0,145.36,144.49,144.76,50559.0,143.1416,143.497,142.6382,142.9047,50559.0
2024-10-04 11:00:00,144.78,144.96,143.67,144.04,77450.0,142.9244,143.1021,141.8287,142.1939,77450.0
2024-10-04 11:30:00,144.04,145.01,143.98,145.0,43696.0,142.1939,143.1515,142.1347,143.1416,43696.0
2024-10-04 12:00:00,145.01,145.14,144.43,144.52,36159.0,143.1515,143.2798,142.5789,142.6678,36159.0
2024-10-04 12:30:00,144.46,144.88,144.42,144.74,44409.0,142.6085,143.0232,142.5691,142.885,44409.0
2024-10-04 13:00:00,144.78,144.88,144.66,144.69,26991.0,142.9244,143.0232,142.806,142.8356,26991.0
2024-10-04 13:30:00,144.68,144.68,144.1,144.1,35493.0,142.8257,142.8257,142.2532,142.2532,35493.0
2024-10-04 14:00:00,144.13,144.3,144.13,144.3,52839.0,142.2828,142.4506,142.2828,142.4506,52839.0
2024-10-04 14:30:00,144.3,144.76,144.29,144.76,62956.0,142.4506,142.9047,142.4407,142.9047,62956.0
2024-10-04 15:00:00,144.72,144.82,144.51,144.79,53565.0,142.8652,142.9639,142.6579,142.9343,53565.0
2024-10-04 15:30:00,144.77,145.52,144.74,145.37,182675.0,142.9146,143.655,142.885,143.5069,182675.0
2024-10-07 09:30:00,144.24,144.64,143.78,144.35,50414.0,142.3914,142.7862,141.9373,142.5,50414.0
2024-10-07 10:00:00,144.35,144.67,144.29,144.53,30588.0,142.5,142.8159,142.4407,142.6777,30588.0
2024-10-07 10:30:00,144.53,144.67,144.29,144.6,32447.0,142.6777,142.8159,142.4407,142.7468,32447.0
2024-10-07 11:00:00,144.58,144.8,144.37,144.69,32069.0,142.727,142.9442,142.5197,142.8356,32069.0
2024-10-07 11:30:00,144.69,144.8,144.43,144.48,24964.0,142.8356,142.9442,142.5789,142.6283,24964.0
2024-10-07 12:00:00,144.49,144.69,144.35,144.69,30193.0,142.6382,142.8356,142.5,142.8356,30193.0
2024-10-07 12:30:00,144.69,144.85,144.61,144.85,19582.0,142.8356,142.9935,142.7566,142.9935,19582.0
2024-10-07 13:00:00,144.87,145.22,144.67,144.67,47662.0,143.0133,143.3588,142.8159,142.8159,47662.0
2024-10-07 13:30:00,144.64,144.64,144.2,144.27,54430.0,142.7862,142.7862,142.3519,142.421,54430.0
2024-10-07 14:00:00,144.26,144.26,143.92,144.09,41481.0,142.4111,142.4111,142.0755,142.2433,41481.0
2024-10-07 14:30:00,144.08,144.16,143.61,143.87,82078.0,142.2334,142.3124,141.7694,142.0261,82078.0
2024-10-07 15:00:00,143.9,144.28,143.88,144.26,59685.0,142.0557,142.4309,142.036,142.4111,59685.0
2024-10-07 15:30:00,144.26,144.63,144.2,144.54,192359.0,142.4111,142.7764,142.3519,142.6875,192359.0
2024-10-08 09:30:00,144.16,144.76,143.97,144.55,47034.0,142.3124,142.9047,142.1248,142.6974,47034.0
2024-10-08 10:00:00,144.5,145.17,144.3,144.86,227159.0,142.648,143.3094,142.4506,143.0034,227159.0
2024-10-08 10:30:00,144.91,145.88,144.9,145.88,100532.0,143.0528,144.0103,143.0429,144.0103,100532.0
2024-10-08 11:00:00,145.88,146.18,145.57,145.76,36477.0,144.0103,144.3065,143.7043,143.8919,36477.0
2024-10-08 11:30:00,145.77,146.01,145.74,145.94,38766.0,143.9018,144.1387,143.8721,144.0696,38766.0
2024-10-08 12:00:00,146.01,146.13,145.85,146.06,26669.0,144.1387,144.2571,143.9807,144.188,26669.0
2024-10-08 12:30:00,146.05,146.18,145.77,145.81,27456.0,144.1782,144.3065,143.9018,143.9412,27456.0
2024-10-08 13:00:00,145.81,145.81,145.02,145.58,66289.0,143.9412,143.9412,143.1614,143.7142,66289.0
2024-10-08 13:30:00,145.55,145.77,145.42,145.77,43491.0,143.6846,143.9018,143.5562,143.9018,43491.0
2024-10-08 14:00:00,145.78,146.01,145.57,145.59,36221.0,143.9116,144.1387,143.7043,143.7241,36221.0
2024-10-08 14:30:00,145.59,145.96,145.57,145.59,48236.0,143.7241,144.0893,143.7043,143.7241,48236.0
2024-10-08 15:00:00,145.59,145.59,145.12,145.24,91768.0,143.7241,143.7241,143.2601,143.3786,91768.0
2024-10-08 15:30:00,145.32,146.18,145.3,146.01,185056.0,143.4575,144.3065,143.4378,144.1387,185056.0
2024-10-09 09:30:00,146.08,147.67,145.9,147.67,46127.0,144.2078,145.7774,144.0301,145.7774,46127.0
2024-10-09 10:00:00,147.84,147.84,146.29,146.71,22111.0,145.9452,145.9452,144.4151,144.8297,22111.0
2024-10-09 10:30:00,146.71,147.12,146.52,147.04,19925.0,144.8297,145.2345,144.6421,145.1555,19925.0
2024-10-09 11:00:00,146.93,147.68,146.93,147.5,24243.0,145.0469,145.7873,145.0469,145.6096,24243.0
2024-10-09 11:30:00,147.46,148.17,147.46,148.01,21704.0,145.5701,146.271,145.5701,146.113,21704.0
2024-10-09 12:00:00,148.01,148.14,147.74,147.78,21603.0,146.113,146.2414,145.8465,145.886,21603.0
2024-10-09 12:30:00,147.71,147.73,147.31,147.44,19182.0,145.8169,145.8366,145.422,145.5504,19182.0
2024-10-09 13:00:00,147.44,147.68,147.27,147.64,20618.0,145.5504,145.7873,145.3825,145.7478,20618.0
2024-10-09 13:30:00,147.64,147.72,147.3,147.51,22173.0,145.7478,145.8268,145.4121,145.6195,22173.0
2024-10-09 14:00:00,147.51,147.61,147.31,147.31,25451.0,145.6195,145.7182,145.422,145.422,25451.0
2024-10-09 14:30:00,147.31,147.34,147.08,147.33,41329.0,145.422,145.4516,145.195,145.4418,41329.0
2024-10-09 15:00:00,147.35,147.4,146.99,147.32,39061.0,145.4615,145.5109,145.1061,145.4319,39061.0
2024-10-09 15:30:00,147.32,147.66,147.31,147.47,131113.0,145.4319,145.7675,145.422,145.58,131113.0
2024-10-10 09:30:00,146.43,147.95,146.43,147.73,42365.0,144.5533,146.0538,144.5533,145.8366,42365.0
2024-10-10 10:00:00,147.75,148.08,147.56,147.64,45683.0,145.8564,146.1822,145.6688,145.7478,45683.0
2024-10-10 10:30:00,147.68,148.0,147.54,147.71,50000.0,145.7873,146.1032,145.6491,145.8169,50000.0
2024-10-10 11:00:00,147.68,147.98,147.55,147.86,29077.0,145.7873,146.0834,145.6589,145.965,29077.0
2024-10-10 11:30:00,147.9,148.02,147.71,147.72,18555.0,146.0045,146.1229,145.8169,145.8268,18555.0
2024-10-10 12:00:00,147.75,147.79,147.37,147.44,20987.0,145.8564,145.8959,145.4813,145.5504,20987.0
2024-10-10 12:30:00,147.42,147.52,147.22,147.42,28037.0,145.5306,145.6293,145.3332,145.5306,28037.0
2024-10-10 13:00:00,147.4,147.56,147.2,147.45,22923.0,145.5109,145.6688,145.3134,145.5602,22923.0
2024-10-10 13:30:00,147.47,147.51,147.06,147.35,22148.0,145.58,145.6195,145.1752,145.4615,22148.0
2024-10-10 14:00:00,147.35,147.35,146.84,146.96,21620.0,145.4615,145.4615,144.958,145.0765,21620.0
2024-10-10 14:30:00,146.97,147.01,146.75,146.95,28078.0,145.0864,145.1259,144.8692,145.0666,28078.0
2024-10-10 15:00:00,146.94,147.0,146.58,146.61,41507.0,145.0568,145.116,144.7014,144.731,41507.0
2024-10-10 15:30:00,146.63,146.7,146.31,146.41,177830.0,144.7507,144.8198,144.4348,144.5336,177830.0
2024-10-11 09:30:00,146.2,146.79,145.75,146.47,54260.0,144.3262,144.9087,143.882,144.5928,54260.0
2024-10-11 10:00:00,146.39,147.0,146.19,146.96,62719.0,144.5138,145.116,144.3164,145.0765,62719.0
2024-10-11 10:30:00,147.03,147.03,146.59,146.59,32608.0,145.1456,145.1456,144.7112,144.7112,32608.0
2024-10-11 11:00:00,146.61,147.05,146.56,146.85,87519.0,144.731,145.1654,144.6816,144.9679,87519.0
2024-10-11 11:30:00,146.92,147.08,146.78,146.83,34207.0,145.037,145.195,144.8988,144.9482,34207.0
2024-10-11 12:00:00,146.79,146.79,146.3,146.31,18889.0,144.9087,144.9087,144.425,144.4348,18889.0
2024-10-11 12:30:00,146.36,146.65,146.33,146.55,36318.0,144.4842,144.7705,144.4546,144.6718,36318.0
2024-10-11 13:00:00,146.55,146.72,146.51,146.68,21043.0,144.6718,144.8396,144.6323,144.8001,21043.0
2024-10-11 13:30:00,146.66,147.17,146.66,147.17,23685.0,144.7804,145.2838,144.7804,145.2838,23685.0
2024-10-11 14:00:00,147.11,147.86,147.11,147.69,108381.0,145.2246,145.965,145.2246,145.7972,108381.0
2024-10-11 14:30:00,147.71,147.82,147.52,147.77,35002.0,145.8169,145.9255,145.6293,145.8761,35002.0
2024-10-11 15:00:00,147.77,147.87,147.66,147.73,41543.0,145.8761,145.9748,145.7675,145.8366,41543.0
2024-10-11 15:30:00,147.71,147.76,147.4,147.51,101246.0,145.8169,145.8663,145.5109,145.6195,101246.0
2024-10-14 09:30:00,146.88,147.94,146.32,147.39,51389.0,144.9975,146.0439,144.4447,145.501,51389.0
2024-10-14 10:00:00,147.49,147.84,147.15,147.77,43120.0,145.5997,145.9452,145.2641,145.8761,43120.0
2024-10-14 10:30:00,147.77,148.18,147.56,147.6,39033.0,145.8761,146.2809,145.6688,145.7083,39033.0
2024-10-14 11:00:00,147.66,148.01,147.5,147.72,38861.0,145.7675,146.113,145.6096,145.8268,38861.0
2024-10-14 11:30:00,147.7,148.24,147.7,148.15,29638.0,145.807,146.3401,145.807,146.2513,29638.0
2024-10-14 12:00:00,148.15,148.23,147.88,147.95,31639.0,146.2513,146.3302,145.9847,146.0538,31639.0
2024-10-14 12:30:00,147.96,148.06,147.76,147.96,38440.0,146.0637,146.1624,145.8663,146.0637,38440.0
2024-10-14 13:00:00,147.94,148.08,147.88,148.05,21767.0,146.0439,146.1822,145.9847,146.1525,21767.0
2024-10-14 13:30:00,148.03,148.39,147.99,148.31,35153.0,146.1328,146.4882,146.0933,146.4092,35153.0
2024-10-14 14:00:00,148.31,148.44,148.17,148.19,26657.0,146.4092,146.5375,146.271,146.2907,26657.0
2024-10-14 14:30:00,148.18,148.64,148.17,148.41,42708.0,146.2809,146.735,146.271,146.5079,42708.0
2024-10-14 15:00:00,148.39,148.43,148.06,148.11,44540.0,146.4882,146.5277,146.1624,146.2118,44540.0
2024-10-14 15:30:00,148.09,148.33,147.87,148.28,199904.0,146.192,146.4289,145.9748,146.3796,199904.0
2024-10-15 09:30:00,148.87,149.33,148.07,148.18,47077.0,146.962,147.4161,146.1723,146.2809,47077.0
2024-10-15 10:00:00,148.1,149.15,148.08,148.81,44145.0,146.2019,147.2384,146.1822,146.9028,44145.0
2024-10-15 10:30:00,148.72,148.72,147.07,147.37,42311.0,146.8139,146.8139,145.1851,145.4813,42311.0
2024-10-15 11:00:00,147.32,147.54,147.08,147.39,29768.0,145.4319,145.6491,145.195,145.501,29768.0
2024-10-15 11:30:00,147.4,147.61,147.13,147.52,32005.0,145.5109,145.7182,145.2443,145.6293,32005.0
2024-10-15 12:00:00,147.57,147.92,147.56,147.82,17518.0,145.6787,146.0242,145.6688,145.9255,17518.0
2024-10-15 12:30:00,147.81,147.88,147.16,147.31,21988.0,145.9156,145.9847,145.2739,145.422,21988.0
2024-10-15 13:00:00,147.32,147.41,147.09,147.35,22187.0,145.4319,145.5207,145.2048,145.4615,22187.0
2024-10-15 13:30:00,147.29,147.44,147.13,147.17,20091.0,145.4023,145.5504,145.2443,145.2838,20091.0
2024-10-15 14:00:00,147.2,147.25,146.69,146.82,23033.0,145.3134,145.3628,144.81,144.9383,23033.0
2024-10-15 14:30:00,146.79,146.92,146.7,146.7,29169.0,144.9087,145.037,144.8198,144.8198,29169.0
2024-10-15 15:00:00,146.67,146.68,146.08,146.08,37788.0,144.7902,144.8001,144.2078,144.2078,37788.0
2024-10-15 15:30:00,146.08,146.57,145.92,146.35,132163.0,144.2078,144.6915,144.0498,144.4743,132163.0
2024-10-16 09:30:00,146.15,146.55,145.01,145.26,102461.0,144.2769,144.6718,143.1515,143.3983,102461.0
2024-10-16 10:00:00,145.31,145.71,145.04,145.46,87243.0,143.4477,143.8425,143.1811,143.5957,87243.0
2024-10-16 10:30:00,145.46,145.76,145.32,145.66,34871.0,143.5957,143.8919,143.4575,143.7932,34871.0
2024-10-16 11:00:00,145.63,145.63,145.31,145.44,41950.0,143.7636,143.7636,143.4477,143.576,41950.0
2024-10-16 11:30:00,145.42,145.5,145.26,145.37,40314.0,143.5562,143.6352,143.3983,143.5069,40314.0
2024-10-16 12:00:00,145.35,145.35,144.97,145.15,36518.0,143.4871,143.4871,143.112,143.2897,36518.0
2024-10-16 12:30:00,145.14,145.17,144.93,145.06,26771.0,143.2798,143.3094,143.0725,143.2009,26771.0
2024-10-16 13:00:00,145.11,145.26,144.98,145.15,25877.0,143.2502,143.3983,143.1219,143.2897,25877.0
2024-10-16 13:30:00,145.12,145.26,144.91,144.97,35936.0,143.2601,143.3983,143.0528,143.112,35936.0
2024-10-16 14:00:00,144.95,145.18,144.89,145.11,36272.0,143.0923,143.3193,143.033,143.2502,36272.0
2024-10-16 14:30:00,145.13,145.13,144.87,144.89,34801.0,143.27,143.27,143.0133,143.033,34801.0
2024-10-16 15:00:00,144.88,144.92,144.69,144.88,42600.0,143.0232,143.0627,142.8356,143.0232,42600.0
2024-10-16 15:30:00,144.89,145.05,144.69,144.81,159280.0,143.033,143.191,142.8356,142.9541,159280.0
2024-10-17 09:30:00,145.48,146.0,144.37,145.75,49399.0,143.6155,144.1288,142.5197,143.882,49399.0
2024-10-17 10:00:00,145.91,146.37,145.35,146.09,43690.0,144.04,144.4941,143.4871,144.2177,43690.0
2024-10-17 10:30:00,146.06,146.64,145.96,145.96,50850.0,144.188,144.7606,144.0893,144.0893,50850.0
2024-10-17 11:00:00,145.97,146.33,145.85,146.22,56032.0,144.0992,144.4546,143.9807,144.346,56032.0
2024-10-17 11:30:00,146.22,146.44,146.09,146.29,21337.0,144.346,144.5632,144.2177,144.4151,21337.0
2024-10-17 12:00:00,146.3,146.64,146.3,146.53,24162.0,144.425,144.7606,144.425,144.652,24162.0
2024-10-17 12:30:00,146.53,147.07,146.51,147.07,35971.0,144.652,145.1851,144.6323,145.1851,35971.0
2024-10-17 13:00:00,147.09,147.13,146.89,146.89,26859.0,145.2048,145.2443,145.0074,145.0074,26859.0
2024-10-17 13:30:00,146.86,147.21,146.83,147.15,20844.0,144.9778,145.3233,144.9482,145.2641,20844.0
2024-10-17 14:00:00,147.11,147.19,146.73,146.85,24685.0,145.2246,145.3036,144.8495,144.9679,24685.0
2024-10-17 14:30:00,146.85,147.23,146.83,147.2,42913.0,144.9679,145.343,144.9482,145.3134,42913.0
2024-10-17 15:00:00,147.22,147.56,147.04,147.51,49702.0,145.3332,145.6688,145.1555,145.6195,49702.0
2024-10-17 15:30:00,147.48,147.94,147.41,147.82,170599.0,145.5898,146.0439,145.5207,145.9255,170599.0
2024-10-18 09:30:00,148.36,149.85,147.67,149.14,141813.0,146.4586,147.9295,145.7774,147.2286,141813.0
2024-10-18 10:00:00,149.03,149.16,148.62,148.79,43007.0,147.12,147.2483,146.7152,146.8831,43007.0
2024-10-18 10:30:00,148.67,148.76,148.39,148.61,52947.0,146.7646,146.8534,146.4882,146.7054,52947.0
2024-10-18 11:00:00,148.59,149.07,148.54,149.02,31576.0,146.6856,147.1595,146.6363,147.1101,31576.0
2024-10-18 11:30:00,149.06,149.11,148.94,148.99,23799.0,147.1496,147.199,147.0311,147.0805,23799.0
2024-10-18 12:00:00,149.0,149.53,149.0,149.49,23363.0,147.0904,147.6136,147.0904,147.5741,23363.0
2024-10-18 12:30:00,149.47,149.64,149.35,149.5,46701.0,147.5543,147.7222,147.4359,147.584,46701.0
2024-10-18 13:00:00,149.51,149.8,149.47,149.66,21006.0,147.5938,147.8801,147.5543,147.7419,21006.0
2024-10-18 13:30:00,149.66,149.86,149.35,149.4,37200.0,147.7419,147.9393,147.4359,147.4852,37200.0
2024-10-18 14:00:00,149.4,149.4,149.03,149.16,29455.0,147.4852,147.4852,147.12,147.2483,29455.0
2024-10-18 14:30:00,149.15,149.21,148.83,148.97,22564.0,147.2384,147.2977,146.9225,147.0607,22564.0
2024-10-18 15:00:00,148.96,149.18,148.76,149.17,32523.0,147.0509,147.2681,146.8534,147.2582,32523.0
2024-10-18 15:30:00,149.17,149.2,148.61,149.01,153668.0,147.2582,147.2878,146.7054,147.1002,153668.0
2024-10-21 09:30:00,148.87,148.96,147.48,147.53,64593.0,146.962,147.0509,145.5898,145.6392,64593.0
2024-10-21 10:00:00,147.63,147.78,147.32,147.43,26761.0,145.7379,145.886,145.4319,145.5405,26761.0
2024-10-21 10:30:00,147.43,147.9,147.21,147.66,46853.0,145.5405,146.0045,145.3233,145.7675,46853.0
2024-10-21 11:00:00,147.67,147.7,147.03,147.19,67714.0,145.7774,145.807,145.1456,145.3036,67714.0
2024-10-21 11:30:00,147.16,147.41,146.82,147.37,42318.0,145.2739,145.5207,144.9383,145.4813,42318.0
2024-10-21 12:00:00,147.39,147.44,147.15,147.39,20117.0,145.501,145.5504,145.2641,145.501,20117.0
2024-10-21 12:30:00,147.37,147.43,147.09,147.26,18766.0,145.4813,145.5405,145.2048,145.3727,18766.0
2024-10-21 13:00:00,147.24,147.52,147.24,147.39,22708.0,145.3529,145.6293,145.3529,145.501,22708.0
2024-10-21 13:30:00,147.38,147.53,147.29,147.41,23184.0,145.4911,145.6392,145.4023,145.5207,23184.0
2024-10-21 14:00:00,147.39,147.51,147.25,147.37,26414.0,145.501,145.6195,145.3628,145.4813,26414.0
2024-10-21 14:30:00,147.35,147.5,147.31,147.31,24733.0,145.4615,145.6096,145.422,145.422,24733.0
2024-10-21 15:00:00,147.35,147.56,147.32,147.34,27325.0,145.4615,145.6688,145.4319,145.4516,27325.0
2024-10-21 15:30:00,147.31,147.79,147.09,147.77,193352.0,145.422,145.8959,145.2048,145.8761,193352.0
2024-10-22 09:30:00,146.32,146.43,144.78,146.25,64100.0,144.4447,144.5533,142.9244,144.3756,64100.0
2024-10-22 10:00:00,146.36,146.43,145.39,145.6,58928.0,144.4842,144.5533,143.5266,143.7339,58928.0
2024-10-22 10:30:00,145.53,145.61,144.51,144.9,135265.0,143.6648,143.7438,142.6579,143.0429,135265.0
2024-10-22 11:00:00,144.95,144.95,144.07,144.84,105461.0,143.0923,143.0923,142.2235,142.9837,105461.0
2024-10-22 11:30:00,144.86,145.51,144.65,145.35,57893.0,143.0034,143.6451,142.7961,143.4871,57893.0
2024-10-22 12:00:00,145.33,145.89,145.09,145.77,46754.0,143.4674,144.0202,143.2305,143.9018,46754.0
2024-10-22 12:30:00,145.77,146.47,145.77,146.46,18554.0,143.9018,144.5928,143.9018,144.5829,18554.0
2024-10-22 13:00:00,146.49,146.49,146.11,146.36,21757.0,144.6125,144.6125,144.2374,144.4842,21757.0
2024-10-22 13:30:00,146.38,146.73,146.34,146.66,23318.0,144.5039,144.8495,144.4645,144.7804,23318.0
2024-10-22 14:00:00,146.68,146.87,146.65,146.79,24615.0,144.8001,144.9877,144.7705,144.9087,24615.0
2024-10-22 14:30:00,146.81,146.82,146.66,146.66,18658.0,144.9284,144.9383,144.7804,144.7804,18658.0
2024-10-22 15:00:00,146.65,147.13,146.63,147.0,35169.0,144.7705,145.2443,144.7507,145.116,35169.0
2024-10-22 15:30:00,147.0,147.37,146.74,146.79,163147.0,145.116,145.4813,144.8593,144.9087,163147.0
2024-10-23 09:30:00,146.8,148.99,145.85,148.33,229418.0,144.9186,147.0805,143.9807,146.4289,229418.0
2024-10-23 10:00:00,148.43,148.55,147.64,147.81,100944.0,146.5277,146.6461,145.7478,145.9156,100944.0
2024-10-23 10:30:00,147.79,148.25,147.5,147.53,56009.0,145.8959,146.35,145.6096,145.6392,56009.0
2024-10-23 11:00:00,147.53,147.57,147.06,147.34,31944.0,145.6392,145.6787,145.1752,145.4516,31944.0
2024-10-23 11:30:00,147.34,147.53,147.28,147.4,30388.0,145.4516,145.6392,145.3924,145.5109,30388.0
2024-10-23 12:00:00,147.36,147.36,146.78,146.78,63457.0,145.4714,145.4714,144.8988,144.8988,63457.0
2024-10-23 12:30:00,146.75,146.79,146.43,146.5,107109.0,144.8692,144.9087,144.5533,144.6224,107109.0
2024-10-23 13:00:00,146.46,146.47,145.89,146.18,52185.0,144.5829,144.5928,144.0202,144.3065,52185.0
2024-10-23 13:30:00,146.18,146.19,145.72,145.8,32476.0,144.3065,144.3164,143.8524,143.9314,32476.0
2024-10-23 14:00:00,145.78,145.79,144.97,145.34,114901.0,143.9116,143.9215,143.112,143.4773,114901.0
2024-10-23 14:30:00,145.33,145.59,145.23,145.58,80025.0,143.4674,143.7241,143.3687,143.7142,80025.0
2024-10-23 15:00:00,145.58,145.69,145.14,145.64,97070.0,143.7142,143.8228,143.2798,143.7734,97070.0
2024-10-23 15:30:00,145.64,145.91,145.38,145.45,430148.0,143.7734,144.04,143.5168,143.5859,430148.0
2024-10-24 09:30:00,146.58,147.26,145.7,146.22,41309.0,144.7014,145.3727,143.8327,144.346,41309.0
2024-10-24 10:00:00,146.22,146.37,145.71,146.27,39644.0,144.346,144.4941,143.8425,144.3954,39644.0
2024-10-24 10:30:00,146.31,146.76,146.13,146.43,58036.0,144.4348,144.8791,144.2571,144.5533,58036.0
2024-10-24 11:00:00,146.43,146.44,146.09,146.37,20315.0,144.5533,144.5632,144.2177,144.4941,20315.0
2024-10-24 11:30:00,146.37,146.64,146.17,146.5,54079.0,144.4941,144.7606,144.2966,144.6224,54079.0
2024-10-24 12:00:00,146.52,146.52,146.17,146.41,19115.0,144.6421,144.6421,144.2966,144.5336,19115.0
2024-10-24 12:30:00,146.5,146.64,146.5,146.54,15886.0,144.6224,144.7606,144.6224,144.6619,15886.0
2024-10-24 13:00:00,146.52,146.87,146.51,146.74,42497.0,144.6421,144.9877,144.6323,144.8593,42497.0
2024-10-24 13:30:00,146.75,146.85,146.51,146.57,23008.0,144.8692,144.9679,144.6323,144.6915,23008.0
2024-10-24 14:00:00,146.56,147.04,146.48,146.79,33504.0,144.6816,145.1555,144.6027,144.9087,33504.0
2024-10-24 14:30:00,146.77,146.91,146.66,146.86,28182.0,144.8889,145.0271,144.7804,144.9778,28182.0
2024-10-24 15:00:00,146.85,146.99,146.72,146.86,27981.0,144.9679,145.1061,144.8396,144.9778,27981.0
2024-10-24 15:30:00,146.83,147.08,146.77,146.88,96434.0,144.9482,145.195,144.8889,144.9975,96434.0
2024-10-25 09:30:00,148.02,148.47,147.21,147.54,32901.0,146.1229,146.5672,145.3233,145.6491,32901.0
2024-10-25 10:00:00,147.72,148.37,147.58,148.25,36717.0,145.8268,146.4684,145.6886,146.35,36717.0
2024-10-25 10:30:00,148.32,148.32,147.78,147.78,22517.0,146.4191,146.4191,145.886,145.886,22517.0
2024-10-25 11:00:00,147.83,147.99,147.79,147.94,40091.0,145.9354,146.0933,145.8959,146.0439,40091.0
2024-10-25 11:30:00,147.95,148.39,147.88,148.39,54079.0,146.0538,146.4882,145.9847,146.4882,54079.0
2024-10-25 12:00:00,148.37,148.6,148.1,148.6,21540.0,146.4684,146.6955,146.2019,146.6955,21540.0
2024-10-25 12:30:00,148.63,148.72,148.44,148.63,32677.0,146.7251,146.8139,146.5375,146.7251,32677.0
2024-10-25 13:00:00,148.62,148.72,148.33,148.69,24122.0,146.7152,146.8139,146.4289,146.7843,24122.0
2024-10-25 13:30:00,148.67,148.9,148.55,148.6,43918.0,146.7646,146.9916,146.6461,146.6955,43918.0
2024-10-25 14:00:00,148.59,148.88,148.32,148.79,59105.0,146.6856,146.9719,146.4191,146.8831,59105.0
2024-10-25 14:30:00,148.8,149.21,148.74,149.19,35961.0,146.8929,147.2977,146.8337,147.2779,35961.0
2024-10-25 15:00:00,149.19,149.21,148.9,148.96,53195.0,147.2779,147.2977,146.9916,147.0509,53195.0
2024-10-25 15:30:00,148.92,149.19,148.86,149.11,190720.0,147.0114,147.2779,146.9522,147.199,190720.0
2024-10-28 09:30:00,149.46,150.53,149.17,150.07,54936.0,147.5445,148.6008,147.2582,148.1466,54936.0
2024-10-28 10:00:00,150.07,150.49,149.95,150.47,33574.0,148.1466,148.5613,148.0282,148.5415,33574.0
2024-10-28 10:30:00,150.49,150.49,150.16,150.3,42781.0,148.5613,148.5613,148.2355,148.3737,42781.0
2024-10-28 11:00:00,150.31,150.45,150.17,150.28,39736.0,148.3836,148.5218,148.2454,148.354,39736.0
2024-10-28 11:30:00,150.23,150.29,149.99,150.01,32951.0,148.3046,148.3638,148.0677,148.0874,32951.0
2024-10-28 12:00:00,150.02,150.26,150.01,150.19,28885.0,148.0973,148.3342,148.0874,148.2651,28885.0
2024-10-28 12:30:00,150.19,150.27,150.1,150.27,32264.0,148.2651,148.3441,148.1763,148.3441,32264.0
2024-10-28 13:00:00,150.28,150.29,150.0,150.27,32141.0,148.354,148.3638,148.0775,148.3441,32141.0
2024-10-28 13:30:00,150.3,150.83,150.3,150.77,38159.0,148.3737,148.8969,148.3737,148.8377,38159.0
2024-10-28 14:00:00,150.77,150.78,150.55,150.62,31043.0,148.8377,148.8475,148.6205,148.6896,31043.0
2024-10-28 14:30:00,150.61,150.76,150.51,150.59,27322.0,148.6797,148.8278,148.581,148.66,27322.0
2024-10-28 15:00:00,150.57,151.0,150.5,150.9,55992.0,148.6402,149.0647,148.5711,148.966,55992.0
2024-10-28 15:30:00,150.91,151.1,150.72,150.93,214316.0,148.9759,149.1634,148.7883,148.9956,214316.0
2024-10-29 09:30:00,150.55,151.04,149.9,150.96,67160.0,148.6205,149.1042,147.9788,149.0252,67160.0
2024-10-29 10:00:00,151.04,151.87,150.89,151.45,59461.0,149.1042,149.9236,148.9561,149.509,59461.0
2024-10-29 10:30:00,151.44,151.53,151.28,151.4,37406.0,149.4991,149.5879,149.3411,149.4596,37406.0
2024-10-29 11:00:00,151.34,151.41,150.89,151.0,41894.0,149.4004,149.4695,148.9561,149.0647,41894.0
2024-10-29 11:30:00,151.0,151.9,151.0,151.75,36125.0,149.0647,149.9532,149.0647,149.8051,36125.0
2024-10-29 12:00:00,151.76,151.84,151.33,151.38,38933.0,149.815,149.894,149.3905,149.4399,38933.0
2024-10-29 12:30:00,151.38,151.45,151.25,151.44,35870.0,149.4399,149.509,149.3115,149.4991,35870.0
2024-10-29 13:00:00,151.44,151.6,151.21,151.26,26876.0,149.4991,149.657,149.272,149.3214,26876.0
2024-10-29 13:30:00,151.25,151.55,151.12,151.54,42731.0,149.3115,149.6077,149.1832,149.5978,42731.0
2024-10-29 14:00:00,151.55,151.83,151.53,151.78,69271.0,149.6077,149.8841,149.5879,149.8347,69271.0
2024-10-29 14:30:00,151.78,152.45,151.78,152.36,81957.0,149.8347,150.4961,149.8347,150.4073,81957.0
2024-10-29 15:00:00,152.36,152.49,152.18,152.49,87419.0,150.4073,150.5356,150.2296,150.5356,87419.0
2024-10-29 15:30:00,152.49,152.75,152.29,152.74,214444.0,150.5356,150.7923,150.3382,150.7824,214444.0
2024-10-30 09:30:00,152.5,153.0,146.62,148.8,185465.0,150.5455,151.0391,144.7409,146.8929,185465.0
2024-10-30 10:00:00,148.62,149.54,147.84,148.57,132310.0,146.7152,147.6234,145.9452,146.6659,132310.0
2024-10-30 10:30:00,148.56,148.86,147.53,148.43,108934.0,146.656,146.9522,145.6392,146.5277,108934.0
2024-10-30 11:00:00,148.56,148.78,147.5,147.54,131528.0,146.656,146.8732,145.6096,145.6491,131528.0
2024-10-30 11:30:00,147.48,147.96,146.92,147.43,158430.0,145.5898,146.0637,145.037,145.5405,158430.0
2024-10-30 12:00:00,147.32,148.89,147.32,148.81,72184.0,145.4319,146.9818,145.4319,146.9028,72184.0
2024-10-30 12:30:00,148.74,149.87,148.73,149.43,88604.0,146.8337,147.9492,146.8238,147.5149,88604.0
2024-10-30 13:00:00,149.43,149.48,148.37,148.69,47905.0,147.5149,147.5642,146.4684,146.7843,47905.0
2024-10-30 13:30:00,148.75,148.95,148.37,148.85,70411.0,146.8436,147.041,146.4684,146.9423,70411.0
2024-10-30 14:00:00,148.86,149.22,148.43,148.75,60099.0,146.9522,147.3075,146.5277,146.8436,60099.0
2024-10-30 14:30:00,148.82,149.37,148.79,149.1,81063.0,146.9127,147.4556,146.8831,147.1891,81063.0
2024-10-30 15:00:00,149.05,150.07,148.72,150.06,78226.0,147.1397,148.1466,146.8139,148.1368,78226.0
2024-10-30 15:30:00,150.09,151.87,150.02,151.76,360235.0,148.1664,149.9236,148.0973,149.815,360235.0
2024-10-31 09:30:00,149.21,149.74,146.87,148.53,141310.0,147.2977,147.8209,144.9877,146.6264,141310.0
2024-10-31 10:00:00,148.43,148.82,147.62,148.37,147378.0,146.5277,146.9127,145.728,146.4684,147378.0
2024-10-31 10:30:00,148.37,149.76,148.37,148.59,154050.0,146.4684,147.8406,146.4684,146.6856,154050.0
2024-10-31 11:00:00,148.54,148.54,145.85,146.42,172224.0,146.6363,146.6363,143.9807,144.5434,172224.0
2024-10-31 11:30:00,146.41,146.53,145.51,146.3,180854.0,144.5336,144.652,143.6451,144.425,180854.0
2024-10-31 12:00:00,146.27,147.32,146.14,146.84,52528.0,144.3954,145.4319,144.267,144.958,52528.0
2024-10-31 12:30:00,146.85,147.38,146.85,147.24,80246.0,144.9679,145.4911,144.9679,145.3529,80246.0
2024-10-31 13:00:00,147.3,147.5,147.04,147.09,40213.0,145.4121,145.6096,145.1555,145.2048,40213.0
2024-10-31 13:30:00,147.07,147.57,147.06,147.41,45787.0,145.1851,145.6787,145.1752,145.5207,45787.0
2024-10-31 14:00:00,147.42,147.48,147.15,147.44,44790.0,145.5306,145.5898,145.2641,145.5504,44790.0
2024-10-31 14:30:00,147.45,147.49,146.98,147.33,66541.0,145.5602,145.5997,145.0963,145.4418,66541.0
2024-10-31 15:00:00,147.4,147.65,147.3,147.58,54182.0,145.5109,145.7577,145.4121,145.6886,54182.0
2024-10-31 15:30:00,147.58,148.33,147.37,147.41,317087.0,145.6886,146.4289,145.4813,145.5207,317087.0
2024-11-01 09:30:00,146.83,148.63,146.8,148.48,89331.0,144.9482,146.7251,144.9186,146.577,89331.0
2024-11-01 10:00:00,148.49,149.69,148.45,149.53,66586.0,146.5869,147.7715,146.5474,147.6136,66586.0
2024-11-01 10:30:00,149.69,150.06,149.38,149.87,58606.0,147.7715,148.1368,147.4655,147.9492,58606.0
2024-11-01 11:00:00,149.91,150.38,149.69,150.38,26984.0,147.9887,148.4527,147.7715,148.4527,26984.0
2024-11-01 11:30:00,150.28,150.47,149.86,150.09,31209.0,148.354,148.5415,147.9393,148.1664,31209.0
2024-11-01 12:00:00,150.09,150.25,149.86,149.88,51942.0,148.1664,148.3243,147.9393,147.9591,51942.0
2024-11-01 12:30:00,149.91,150.29,149.68,149.73,42733.0,147.9887,148.3638,147.7616,147.811,42733.0
2024-11-01 13:00:00,149.73,150.28,149.67,149.93,86300.0,147.811,148.354,147.7518,148.0084,86300.0
2024-11-01 13:30:00,149.91,149.93,149.49,149.63,52331.0,147.9887,148.0084,147.5741,147.7123,52331.0
2024-11-01 14:00:00,149.64,150.3,149.64,150.22,36278.0,147.7222,148.3737,147.7222,148.2947,36278.0
2024-11-01 14:30:00,150.19,150.58,150.11,150.53,19074.0,148.2651,148.6501,148.1861,148.6008,19074.0
2024-11-01 15:00:00,150.57,150.87,150.41,150.62,73302.0,148.6402,148.9364,148.4823,148.6896,73302.0
2024-11-01 15:30:00,150.6,150.7,149.89,150.09,182926.0,148.6699,148.7686,147.969,148.1664,182926.0
2024-11-04 09:30:00,150.64,150.64,148.63,149.14,57326.0,148.7093,148.7093,146.7251,147.2286,57326.0
2024-11-04 10:00:00,149.11,150.17,148.91,149.63,63499.0,147.199,148.2454,147.0015,147.7123,63499.0
2024-11-04 10:30:00,149.54,149.76,149.39,149.52,29594.0,147.6234,147.8406,147.4754,147.6037,29594.0
2024-11-04 11:00:00,149.52,149.87,149.24,149.31,35930.0,147.6037,147.9492,147.3273,147.3964,35930.0
2024-11-04 11:30:00,149.17,149.19,148.31,148.31,24514.0,147.2582,147.2779,146.4092,146.4092,24514.0
2024-11-04 12:00:00,148.34,148.95,148.02,148.93,30343.0,146.4388,147.041,146.1229,147.0213,30343.0
2024-11-04 12:30:00,148.94,149.08,148.81,148.9,10733.0,147.0311,147.1693,146.9028,146.9916,10733.0
2024-11-04 13:00:00,148.85,149.13,148.56,149.13,14483.0,146.9423,147.2187,146.656,147.2187,14483.0
2024-11-04 13:30:00,149.13,149.89,149.11,149.56,17488.0,147.2187,147.969,147.199,147.6432,17488.0
2024-11-04 14:00:00,149.57,150.06,149.45,149.83,34245.0,147.6531,148.1368,147.5346,147.9097,34245.0
2024-11-04 14:30:00,149.83,150.15,149.46,149.88,49951.0,147.9097,148.2256,147.5445,147.9591,49951.0
2024-11-04 15:00:00,149.79,150.02,149.71,149.95,26123.0,147.8702,148.0973,147.7913,148.0282,26123.0
2024-11-04 15:30:00,150.01,150.5,149.8,150.16,163256.0,148.0874,148.5711,147.8801,148.2355,163256.0
2024-11-05 09:30:00,149.78,150.99,149.11,150.99,72246.0,147.8604,149.0549,147.199,149.0549,72246.0
2024-11-05 10:00:00,150.99,151.58,149.61,150.26,39928.0,149.0549,149.6373,147.6925,148.3342,39928.0
2024-11-05 10:30:00,150.28,150.59,149.54,149.79,39964.0,148.354,148.66,147.6234,147.8702,39964.0
2024-11-05 11:00:00,149.81,150.38,149.8,150.03,28647.0,147.89,148.4527,147.8801,148.1072,28647.0
2024-11-05 11:30:00,150.03,150.15,149.78,150.01,31951.0,148.1072,148.2256,147.8604,148.0874,31951.0
2024-11-05 12:00:00,149.93,150.02,149.59,149.72,13948.0,148.0084,148.0973,147.6728,147.8011,13948.0
2024-11-05 12:30:00,149.69,150.07,149.68,149.75,28383.0,147.7715,148.1466,147.7616,147.8307,28383.0
2024-11-05 13:00:00,149.81,149.87,148.74,148.75,67355.0,147.89,147.9492,146.8337,146.8436,67355.0
2024-11-05 13:30:00,148.79,149.04,148.32,148.4,46384.0,146.8831,147.1298,146.4191,146.4981,46384.0
2024-11-05 14:00:00,148.4,148.86,148.4,148.8,31977.0,146.4981,146.9522,146.4981,146.8929,31977.0
2024-11-05 14:30:00,148.81,148.91,147.99,148.02,53869.0,146.9028,147.0015,146.0933,146.1229,53869.0
2024-11-05 15:00:00,147.99,148.58,147.99,148.51,58413.0,146.0933,146.6757,146.0933,146.6066,58413.0
2024-11-05 15:30:00,148.53,149.14,148.18,149.13,225863.0,146.6264,147.2286,146.2809,147.2187,225863.0
2024-11-06 09:30:00,153.67,156.79,153.19,153.91,193706.0,151.7005,154.7805,151.2267,151.9374,193706.0
2024-11-06 10:00:00,154.11,155.38,153.53,154.55,78194.0,152.1349,153.3886,151.5623,152.5692,78194.0
2024-11-06 10:30:00,154.33,154.76,153.72,154.74,46205.0,152.3521,152.7765,151.7499,152.7568,46205.0
2024-11-06 11:00:00,154.96,155.99,154.43,155.77,35402.0,152.974,153.9908,152.4508,153.7736,35402.0
2024-11-06 11:30:00,155.7,156.44,155.3,155.45,74395.0,153.7045,154.435,153.3096,153.4577,74395.0
2024-11-06 12:00:00,155.36,155.36,154.54,154.72,42848.0,153.3688,153.3688,152.5594,152.7371,42848.0
2024-11-06 12:30:00,154.66,155.1,154.6,154.97,31641.0,152.6778,153.1122,152.6186,152.9838,31641.0
2024-11-06 13:00:00,154.94,155.59,154.89,155.37,35674.0,152.9542,153.5959,152.9049,153.3787,35674.0
2024-11-06 13:30:00,155.47,155.91,155.46,155.79,44194.0,153.4774,153.9118,153.4676,153.7933,44194.0
2024-11-06 14:00:00,155.74,155.82,155.17,155.73,69812.0,153.744,153.823,153.1813,153.7341,69812.0
2024-11-06 14:30:00,155.64,156.0,155.46,155.46,50207.0,153.6453,154.0006,153.4676,153.4676,50207.0
2024-11-06 15:00:00,155.46,156.2,155.27,155.53,130757.0,153.4676,154.1981,153.28,153.5367,130757.0
2024-11-06 15:30:00,155.55,155.58,154.68,154.76,302279.0,153.5564,153.586,152.6976,152.7765,302279.0
2024-11-07 09:30:00,155.27,155.72,154.22,154.99,25656.0,153.28,153.7242,152.2435,153.0036,25656.0
2024-11-07 10:00:00,155.01,155.19,154.56,155.03,22636.0,153.0233,153.201,152.5791,153.0431,22636.0
2024-11-07 10:30:00,155.0,155.35,154.68,155.11,24628.0,153.0135,153.359,152.6976,153.1221,24628.0
2024-11-07 11:00:00,155.12,155.25,154.81,154.91,33645.0,153.1319,153.2603,152.8259,152.9246,33645.0
2024-11-07 11:30:00,154.91,154.98,154.53,154.73,15307.0,152.9246,152.9937,152.5495,152.7469,15307.0
2024-11-07 12:00:00,154.76,155.3,154.67,155.3,11505.0,152.7765,153.3096,152.6877,153.3096,11505.0
2024-11-07 12:30:00,155.28,155.53,155.23,155.37,12115.0,153.2899,153.5367,153.2405,153.3787,12115.0
2024-11-07 13:00:00,155.35,155.41,155.03,155.08,28991.0,153.359,153.4182,153.0431,153.0924,28991.0
2024-11-07 13:30:00,155.03,155.47,154.96,155.16,20906.0,153.0431,153.4774,152.974,153.1714,20906.0
2024-11-07 14:00:00,155.05,155.14,154.67,154.81,58178.0,153.0628,153.1517,152.6877,152.8259,58178.0
2024-11-07 14:30:00,154.81,155.8,154.75,155.76,59975.0,152.8259,153.8032,152.7667,153.7637,59975.0
2024-11-07 15:00:00,155.7,156.06,155.31,155.33,79349.0,153.7045,154.0599,153.3195,153.3392,79349.0
2024-11-07 15:30:00,155.36,155.51,155.19,155.27,137546.0,153.3688,153.5169,153.201,153.28,137546.0
2024-11-08 09:30:00,155.4,156.0,154.74,155.78,51220.0,153.4083,154.0006,152.7568,153.7835,51220.0
2024-11-08 10:00:00,155.78,156.09,155.59,155.67,61784.0,153.7835,154.0895,153.5959,153.6749,61784.0
2024-11-08 10:30:00,155.75,156.5,155.75,156.38,41057.0,153.7539,154.4942,153.7539,154.3758,41057.0
2024-11-08 11:00:00,156.37,156.49,156.14,156.36,40147.0,154.3659,154.4844,154.1389,154.356,40147.0
2024-11-08 11:30:00,156.38,156.62,156.13,156.47,45299.0,154.3758,154.6127,154.129,154.4646,45299.0
2024-11-08 12:00:00,156.41,156.42,155.76,155.78,13323.0,154.4054,154.4153,153.7637,153.7835,13323.0
2024-11-08 12:30:00,155.81,156.25,155.81,156.23,15385.0,153.8131,154.2474,153.8131,154.2277,15385.0
2024-11-08 13:00:00,156.23,156.49,156.05,156.18,18135.0,154.2277,154.4844,154.05,154.1783,18135.0
2024-11-08 13:30:00,156.17,156.41,156.05,156.41,19171.0,154.1685,154.4054,154.05,154.4054,19171.0
2024-11-08 14:00:00,156.39,156.56,155.92,156.03,29371.0,154.3856,154.5535,153.9217,154.0303,29371.0
2024-11-08 14:30:00,156.03,156.18,155.8,155.83,35773.0,154.0303,154.1783,153.8032,153.8328,35773.0
2024-11-08 15:00:00,155.81,155.82,155.12,155.12,46925.0,153.8131,153.823,153.1319,153.1319,46925.0
2024-11-08 15:30:00,155.13,155.14,154.53,155.09,134037.0,153.1418,153.1517,152.5495,153.1023,134037.0
2024-11-11 09:30:00,154.75,155.54,154.28,154.7,37885.0,152.7667,153.5465,152.3027,152.7173,37885.0
2024-11-11 10:00:00,154.7,154.7,153.52,153.93,34214.0,152.7173,152.7173,151.5524,151.9572,34214.0
2024-11-11 10:30:00,153.89,154.54,153.86,154.5,35948.0,151.9177,152.5594,151.8881,152.5199,35948.0
2024-11-11 11:00:00,154.5,154.83,154.38,154.53,25713.0,152.5199,152.8456,152.4014,152.5495,25713.0
2024-11-11 11:30:00,154.57,155.15,154.53,155.15,19172.0,152.589,153.1615,152.5495,153.1615,19172.0
2024-11-11 12:00:00,155.1,155.2,154.8,154.97,22589.0,153.1122,153.2109,152.816,152.9838,22589.0
2024-11-11 12:30:00,154.97,155.07,154.83,154.95,16354.0,152.9838,153.0826,152.8456,152.9641,16354.0
2024-11-11 13:00:00,154.9,154.92,154.58,154.81,18245.0,152.9147,152.9345,152.5988,152.8259,18245.0
2024-11-11 13:30:00,154.71,154.76,154.39,154.54,68763.0,152.7272,152.7765,152.4113,152.5594,68763.0
2024-11-11 14:00:00,154.53,154.72,154.28,154.67,44580.0,152.5495,152.7371,152.3027,152.6877,44580.0
2024-11-11 14:30:00,154.75,154.97,154.67,154.92,24175.0,152.7667,152.9838,152.6877,152.9345,24175.0
2024-11-11 15:00:00,154.91,155.25,154.82,155.23,59676.0,152.9246,153.2603,152.8358,153.2405,59676.0
2024-11-11 15:30:00,155.28,155.29,154.79,155.03,129199.0,153.2899,153.2997,152.8062,153.0431,129199.0
2024-11-12 09:30:00,155.3,156.19,154.63,155.42,57927.0,153.3096,154.1882,152.6482,153.4281,57927.0
2024-11-12 10:00:00,155.47,155.65,154.78,154.87,50121.0,153.4774,153.6551,152.7963,152.8851,50121.0
2024-11-12 10:30:00,154.96,154.96,154.22,154.38,35926.0,152.974,152.974,152.2435,152.4014,35926.0
2024-11-12 11:00:00,154.45,154.65,154.14,154.38,37161.0,152.4705,152.6679,152.1645,152.4014,37161.0
2024-11-12 11:30:00,154.38,154.66,154.15,154.4,22590.0,152.4014,152.6778,152.1744,152.4212,22590.0
2024-11-12 12:00:00,154.38,154.5,153.87,153.87,22634.0,152.4014,152.5199,151.8979,151.8979,22634.0
2024-11-12 12:30:00,153.92,154.06,153.35,153.39,13449.0,151.9473,152.0855,151.3846,151.4241,13449.0
2024-11-12 13:00:00,153.25,153.63,153.23,153.55,12485.0,151.2859,151.661,151.2661,151.582,12485.0
2024-11-12 13:30:00,153.55,153.77,153.22,153.63,20664.0,151.582,151.7992,151.2563,151.661,20664.0
2024-11-12 14:00:00,153.65,153.97,153.65,153.88,15367.0,151.6808,151.9967,151.6808,151.9078,15367.0
2024-11-12 14:30:00,153.88,154.02,153.77,154.02,22586.0,151.9078,152.046,151.7992,152.046,22586.0
2024-11-12 15:00:00,154.0,154.14,153.67,153.86,28482.0,152.0263,152.1645,151.7005,151.8881,28482.0
2024-11-12 15:30:00,153.81,153.89,153.38,153.41,130446.0,151.8387,151.9177,151.4142,151.4438,130446.0
2024-11-13 09:30:00,156.9,156.9,154.13,154.87,71335.0,154.8891,154.8891,152.1546,152.8851,71335.0
2024-11-13 10:00:00,154.88,155.42,154.12,154.25,60509.0,152.895,153.4281,152.1447,152.2731,60509.0
2024-11-13 10:30:00,154.28,154.57,153.74,153.95,29535.0,152.3027,152.589,151.7696,151.9769,29535.0
2024-11-13 11:00:00,154.0,154.77,154.0,154.74,20003.0,152.0263,152.7864,152.0263,152.7568,20003.0
2024-11-13 11:30:00,154.8,155.03,154.58,154.61,27826.0,152.816,153.0431,152.5988,152.6285,27826.0
2024-11-13 12:00:00,154.48,155.1,154.48,154.83,30475.0,152.5001,153.1122,152.5001,152.8456,30475.0
2024-11-13 12:30:00,154.84,155.47,154.81,155.45,26987.0,152.8555,153.4774,152.8259,153.4577,26987.0
2024-11-13 13:00:00,155.47,155.66,155.33,155.4,19793.0,153.4774,153.665,153.3392,153.4083,19793.0
2024-11-13 13:30:00,155.41,155.71,155.28,155.71,28111.0,153.4182,153.7144,153.2899,153.7144,28111.0
2024-11-13 14:00:00,155.71,155.71,155.02,155.02,40433.0,153.7144,153.7144,153.0332,153.0332,40433.0
2024-11-13 14:30:00,154.96,154.96,154.4,154.56,25881.0,152.974,152.974,152.4212,152.5791,25881.0
2024-11-13 15:00:00,154.54,154.66,154.31,154.36,34496.0,152.5594,152.6778,152.3323,152.3817,34496.0
2024-11-13 15:30:00,154.32,154.97,154.27,154.7,205000.0,152.3422,152.9838,152.2928,152.7173,205000.0
2024-11-14 09:30:00,153.92,154.99,153.06,153.15,35813.0,151.9473,153.0036,151.0983,151.1872,35813.0
2024-11-14 10:00:00,153.15,153.65,152.7,153.65,36191.0,151.1872,151.6808,150.7429,151.6808,36191.0
2024-11-14 10:30:00,153.78,154.42,153.69,154.31,23652.0,151.8091,152.4409,151.7203,152.3323,23652.0
2024-11-14 11:00:00,154.29,154.3,153.77,154.03,27477.0,152.3126,152.3224,151.7992,152.0559,27477.0
2024-11-14 11:30:00,154.03,154.33,153.91,153.94,18473.0,152.0559,152.3521,151.9374,151.967,18473.0
2024-11-14 12:00:00,153.91,153.95,153.61,153.66,17574.0,151.9374,151.9769,151.6413,151.6906,17574.0
2024-11-14 12:30:00,153.63,154.04,153.48,153.94,23870.0,151.661,152.0658,151.5129,151.967,23870.0
2024-11-14 13:00:00,153.93,154.41,153.89,154.0,29409.0,151.9572,152.431,151.9177,152.0263,29409.0
2024-11-14 13:30:00,154.0,154.18,153.87,153.92,26088.0,152.0263,152.204,151.8979,151.9473,26088.0
2024-11-14 14:00:00,153.94,154.58,153.94,154.37,22527.0,151.967,152.5988,151.967,152.3915,22527.0
2024-11-14 14:30:00,154.43,154.52,154.24,154.3,23003.0,152.4508,152.5396,152.2632,152.3224,23003.0
2024-11-14 15:00:00,154.26,154.26,153.33,153.46,24222.0,152.2829,152.2829,151.3649,151.4932,24222.0
2024-11-14 15:30:00,153.49,153.53,152.78,153.21,178180.0,151.5228,151.5623,150.8219,151.2464,178180.0
2024-11-15 09:30:00,152.08,152.12,150.86,150.99,126035.0,150.1309,150.1704,148.9265,149.0549,126035.0
2024-11-15 10:00:00,151.04,151.19,149.83,150.12,61150.0,149.1042,149.2523,147.9097,148.196,61150.0
2024-11-15 10:30:00,150.09,150.21,149.26,149.51,75204.0,148.1664,148.2849,147.347,147.5938,75204.0
2024-11-15 11:00:00,149.55,150.47,149.47,150.11,39596.0,147.6333,148.5415,147.5543,148.1861,39596.0
2024-11-15 11:30:00,150.08,150.08,149.04,149.09,28368.0,148.1565,148.1565,147.1298,147.1792,28368.0
2024-11-15 12:00:00,149.09,149.21,148.08,148.08,24387.0,147.1792,147.2977,146.1822,146.1822,24387.0
2024-11-15 12:30:00,148.08,148.86,148.08,148.35,77807.0,146.1822,146.9522,146.1822,146.4487,77807.0
2024-11-15 13:00:00,148.35,148.81,148.1,148.61,30633.0,146.4487,146.9028,146.2019,146.7054,30633.0
2024-11-15 13:30:00,148.7,149.2,148.3,149.13,38926.0,146.7942,147.2878,146.3993,147.2187,38926.0
2024-11-15 14:00:00,149.16,149.18,148.66,148.71,42745.0,147.2483,147.2681,146.7547,146.8041,42745.0
2024-11-15 14:30:00,148.71,149.11,148.43,148.77,28461.0,146.8041,147.199,146.5277,146.8633,28461.0
2024-11-15 15:00:00,148.78,149.38,148.61,148.73,39463.0,146.8732,147.4655,146.7054,146.8238,39463.0
2024-11-15 15:30:00,148.8,148.98,148.25,148.41,177528.0,146.8929,147.0706,146.35,146.5079,177528.0
2024-11-18 09:30:00,148.24,148.58,147.4,147.8,67757.0,146.3401,146.6757,145.5109,145.9057,67757.0
2024-11-18 10:00:00,147.7,148.16,147.59,148.0,32104.0,145.807,146.2611,145.6984,146.1032,32104.0
2024-11-18 10:30:00,148.07,148.22,147.95,148.17,18042.0,146.1723,146.3204,146.0538,146.271,18042.0
2024-11-18 11:00:00,148.17,148.49,148.06,148.06,27979.0,146.271,146.5869,146.1624,146.1624,27979.0
2024-11-18 11:30:00,148.12,148.87,148.12,148.43,29992.0,146.2216,146.962,146.2216,146.5277,29992.0
2024-11-18 12:00:00,148.36,148.5,147.95,147.98,16099.0,146.4586,146.5968,146.0538,146.0834,16099.0
2024-11-18 12:30:00,147.98,148.92,147.94,148.88,52939.0,146.0834,147.0114,146.0439,146.9719,52939.0
2024-11-18 13:00:00,148.88,149.0,148.65,148.78,16782.0,146.9719,147.0904,146.7448,146.8732,16782.0
2024-11-18 13:30:00,148.81,148.85,148.07,148.85,46039.0,146.9028,146.9423,146.1723,146.9423,46039.0
2024-11-18 14:00:00,148.75,148.8,148.48,148.57,17633.0,146.8436,146.8929,146.577,146.6659,17633.0
2024-11-18 14:30:00,148.57,148.74,148.36,148.7,19237.0,146.6659,146.8337,146.4586,146.7942,19237.0
2024-11-18 15:00:00,148.69,148.73,148.52,148.67,27882.0,146.7843,146.8238,146.6165,146.7646,27882.0
2024-11-18 15:30:00,148.64,148.97,148.32,148.36,201327.0,146.735,147.0607,146.4191,146.4586,201327.0
2024-11-19 09:30:00,146.59,147.7,145.65,146.68,43271.0,144.7112,145.807,143.7833,144.8001,43271.0
2024-11-19 10:00:00,146.59,147.11,146.42,147.11,24884.0,144.7112,145.2246,144.5434,145.2246,24884.0
2024-11-19 10:30:00,147.11,147.52,147.05,147.27,17587.0,145.2246,145.6293,145.1654,145.3825,17587.0
2024-11-19 11:00:00,147.26,147.27,146.74,147.09,25365.0,145.3727,145.3825,144.8593,145.2048,25365.0
2024-11-19 11:30:00,147.06,147.22,146.86,147.17,14031.0,145.1752,145.3332,144.9778,145.2838,14031.0
2024-11-19 12:00:00,147.14,147.35,147.04,147.3,11168.0,145.2542,145.4615,145.1555,145.4121,11168.0
2024-11-19 12:30:00,147.34,147.46,147.13,147.13,9249.0,145.4516,145.5701,145.2443,145.2443,9249.0
2024-11-19 13:00:00,147.12,147.59,147.05,147.48,17860.0,145.2345,145.6984,145.1654,145.5898,17860.0
2024-11-19 13:30:00,147.43,147.68,147.38,147.62,16438.0,145.5405,145.7873,145.4911,145.728,16438.0
2024-11-19 14:00:00,147.64,147.9,147.54,147.81,59562.0,145.7478,146.0045,145.6491,145.9156,59562.0
2024-11-19 14:30:00,147.85,148.06,147.59,147.71,90967.0,145.9551,146.1624,145.6984,145.8169,90967.0
2024-11-19 15:00:00,147.7,147.85,147.39,147.43,61048.0,145.807,145.9551,145.501,145.5405,61048.0
2024-11-19 15:30:00,147.39,147.47,146.82,146.95,226312.0,145.501,145.58,144.9383,145.0666,226312.0
2024-11-20 09:30:00,147.74,148.0,147.0,147.1,40637.0,145.8465,146.1032,145.116,145.2147,40637.0
2024-11-20 10:00:00,147.11,147.38,146.03,146.15,65311.0,145.2246,145.4911,144.1584,144.2769,65311.0
2024-11-20 10:30:00,146.24,146.53,146.02,146.25,39907.0,144.3657,144.652,144.1486,144.3756,39907.0
2024-11-20 11:00:00,146.15,146.29,145.39,145.61,25709.0,144.2769,144.4151,143.5266,143.7438,25709.0
2024-11-20 11:30:00,145.62,146.35,145.58,146.26,14459.0,143.7537,144.4743,143.7142,144.3855,14459.0
2024-11-20 12:00:00,146.31,146.31,145.64,145.86,14518.0,144.4348,144.4348,143.7734,143.9906,14518.0
2024-11-20 12:30:00,145.86,146.24,145.86,146.24,15193.0,143.9906,144.3657,143.9906,144.3657,15193.0
2024-11-20 13:00:00,146.27,146.59,146.21,146.59,11684.0,144.3954,144.7112,144.3361,144.7112,11684.0
2024-11-20 13:30:00,146.52,146.54,146.21,146.49,11252.0,144.6421,144.6619,144.3361,144.6125,11252.0
2024-11-20 14:00:00,146.42,146.61,146.32,146.61,16425.0,144.5434,144.731,144.4447,144.731,16425.0
2024-11-20 14:30:00,146.63,147.05,146.62,146.74,14924.0,144.7507,145.1654,144.7409,144.8593,14924.0
2024-11-20 15:00:00,146.7,146.92,146.61,146.9,16632.0,144.8198,145.037,144.731,145.0173,16632.0
2024-11-20 15:30:00,146.89,147.9,146.89,147.83,137519.0,145.0074,146.0045,145.0074,145.9354,137519.0
2024-11-21 09:30:00,148.0,148.58,147.33,148.49,42760.0,146.1032,146.6757,145.4418,146.5869,42760.0
2024-11-21 10:00:00,148.52,149.34,148.49,148.63,61737.0,146.6165,147.426,146.5869,146.7251,61737.0
2024-11-21 10:30:00,148.74,150.14,148.62,149.86,42209.0,146.8337,148.2158,146.7152,147.9393,42209.0
2024-11-21 11:00:00,149.99,150.1,149.8,149.99,22461.0,148.0677,148.1763,147.8801,148.0677,22461.0
2024-11-21 11:30:00,150.05,150.34,149.67,149.81,43661.0,148.1269,148.4132,147.7518,147.89,43661.0
2024-11-21 12:00:00,149.77,149.96,149.57,149.89,29956.0,147.8505,148.0381,147.6531,147.969,29956.0
2024-11-21 12:30:00,149.94,150.12,149.63,149.81,32628.0,148.0183,148.196,147.7123,147.89,32628.0
2024-11-21 13:00:00,149.89,150.6,149.88,150.5,32230.0,147.969,148.6699,147.9591,148.5711,32230.0
2024-11-21 13:30:00,150.57,150.57,150.18,150.28,24808.0,148.6402,148.6402,148.2552,148.354,24808.0
2024-11-21 14:00:00,150.32,150.54,150.26,150.5,24520.0,148.3934,148.6106,148.3342,148.5711,24520.0
2024-11-21 14:30:00,150.46,150.53,150.21,150.53,22816.0,148.5316,148.6008,148.2849,148.6008,22816.0
2024-11-21 15:00:00,150.53,150.83,150.46,150.83,30842.0,148.6008,148.8969,148.5316,148.8969,30842.0
2024-11-21 15:30:00,150.84,150.98,150.46,150.53,137956.0,148.9068,149.045,148.5316,148.6008,137956.0
2024-11-22 09:30:00,148.92,152.17,148.92,152.12,65024.0,147.639,150.861,147.639,150.8115,65024.0
2024-11-22 10:00:00,152.11,152.88,151.95,152.23,60455.0,150.8015,151.5649,150.6429,150.9205,60455.0
2024-11-22 10:30:00,152.41,153.43,152.4,153.31,34976.0,151.099,152.1102,151.089,151.9912,34976.0
2024-11-22 11:00:00,153.43,153.46,152.25,152.53,42277.0,152.1102,152.1399,150.9403,151.2179,42277.0
2024-11-22 11:30:00,152.61,152.88,152.48,152.84,20186.0,151.2972,151.5649,151.1684,151.5253,20186.0
2024-11-22 12:00:00,152.87,153.35,152.74,153.16,26039.0,151.555,152.0309,151.4261,151.8425,26039.0
2024-11-22 12:30:00,153.16,153.24,152.84,153.19,24553.0,151.8425,151.9218,151.5253,151.8722,24553.0
2024-11-22 13:00:00,153.19,153.77,153.11,153.58,32838.0,151.8722,152.4473,151.7929,152.2589,32838.0
2024-11-22 13:30:00,153.64,153.92,153.48,153.6,31647.0,152.3184,152.596,152.1598,152.2787,31647.0
2024-11-22 14:00:00,153.56,153.63,153.03,153.04,32222.0,152.2391,152.3085,151.7136,151.7235,32222.0
2024-11-22 14:30:00,153.09,153.64,153.06,153.59,29493.0,151.7731,152.3184,151.7434,152.2688,29493.0
2024-11-22 15:00:00,153.55,153.55,152.78,152.85,52371.0,152.2292,152.2292,151.4658,151.5352,52371.0
2024-11-22 15:30:00,152.85,153.17,152.22,152.27,264182.0,151.5352,151.8524,150.9106,150.9602,264182.0
2024-11-25 09:30:00,153.37,155.0,153.0,154.03,57882.0,152.0507,153.6667,151.6839,152.705,57882.0
2024-11-25 10:00:00,154.15,154.92,153.38,154.73,26415.0,152.824,153.5874,152.0606,153.399,26415.0
2024-11-25 10:30:00,154.75,155.59,154.44,155.49,49440.0,153.4188,154.2516,153.1115,154.1525,49440.0
2024-11-25 11:00:00,155.41,155.53,154.62,155.31,50880.0,154.0732,154.1921,153.2899,153.974,50880.0
2024-11-25 11:30:00,155.29,155.29,154.01,154.3,36602.0,153.9542,153.9542,152.6852,152.9727,36602.0
2024-11-25 12:00:00,154.36,154.67,153.62,153.73,78145.0,153.0322,153.3395,152.2986,152.4076,78145.0
2024-11-25 12:30:00,153.72,154.2,153.22,153.44,100546.0,152.3977,152.8736,151.902,152.1201,100546.0
2024-11-25 13:00:00,153.53,153.84,153.29,153.5,38461.0,152.2093,152.5167,151.9714,152.1796,38461.0
2024-11-25 13:30:00,153.55,153.94,153.36,153.63,20578.0,152.2292,152.6158,152.0408,152.3085,20578.0
2024-11-25 14:00:00,153.66,153.92,153.32,153.62,56179.0,152.3382,152.596,152.0011,152.2986,56179.0
2024-11-25 14:30:00,153.66,153.73,153.38,153.65,24798.0,152.3382,152.4076,152.0606,152.3283,24798.0
2024-11-25 15:00:00,153.65,153.74,153.29,153.44,37066.0,152.3283,152.4175,151.9714,152.1201,37066.0
2024-11-25 15:30:00,153.44,153.59,152.65,152.67,351214.0,152.1201,152.2688,151.3369,151.3567,351214.0
2024-11-26 09:30:00,152.81,153.14,151.02,151.59,61486.0,151.4955,151.8227,149.7209,150.286,61486.0
2024-11-26 10:00:00,151.62,151.62,150.61,151.04,38852.0,150.3158,150.3158,149.3144,149.7407,38852.0
2024-11-26 10:30:00,151.03,151.35,150.74,150.97,32219.0,149.7308,150.0481,149.4433,149.6713,32219.0
2024-11-26 11:00:00,150.94,151.08,150.4,150.8,60934.0,149.6416,149.7804,149.1062,149.5028,60934.0
2024-11-26 11:30:00,150.79,150.82,150.35,150.62,29512.0,149.4929,149.5226,149.0567,149.3244,29512.0
2024-11-26 12:00:00,150.55,150.55,149.84,149.92,21821.0,149.255,149.255,148.5511,148.6304,21821.0
2024-11-26 12:30:00,149.97,150.16,149.89,150.04,18668.0,148.6799,148.8683,148.6006,148.7493,18668.0
2024-11-26 13:00:00,150.0,150.0,149.65,149.9,26146.0,148.7097,148.7097,148.3627,148.6106,26146.0
2024-11-26 13:30:00,149.99,150.25,149.9,150.2,52797.0,148.6998,148.9575,148.6106,148.908,52797.0
2024-11-26 14:00:00,150.26,150.38,149.88,150.19,39175.0,148.9675,149.0864,148.5907,148.8981,39175.0
2024-11-26 14:30:00,150.1,150.39,150.01,150.3,19725.0,148.8088,149.0963,148.7196,149.0071,19725.0
2024-11-26 15:00:00,150.18,150.24,149.85,150.05,74916.0,148.8881,148.9476,148.561,148.7593,74916.0
2024-11-26 15:30:00,150.09,150.19,149.6,149.83,184467.0,148.7989,148.8981,148.3131,148.5412,184467.0
2024-11-27 09:30:00,151.53,151.53,150.34,150.65,58182.0,150.2265,150.2265,149.0468,149.3541,58182.0
2024-11-27 10:00:00,150.5,150.5,149.79,150.12,27147.0,149.2054,149.2054,148.5015,148.8287,27147.0
2024-11-27 10:30:00,150.11,150.48,149.72,150.31,33219.0,148.8187,149.1856,148.4321,149.017,33219.0
2024-11-27 11:00:00,150.26,150.42,149.92,150.42,58812.0,148.9675,149.1261,148.6304,149.1261,58812.0
2024-11-27 11:30:00,150.43,150.47,149.95,150.03,16330.0,149.136,149.1756,148.6601,148.7394,16330.0
2024-11-27 12:00:00,150.05,150.38,149.85,150.3,24199.0,148.7593,149.0864,148.561,149.0071,24199.0
2024-11-27 12:30:00,150.34,150.34,149.96,149.99,22531.0,149.0468,149.0468,148.67,148.6998,22531.0
2024-11-27 13:00:00,150.06,150.45,149.86,150.33,20959.0,148.7692,149.1558,148.5709,149.0369,20959.0
2024-11-27 13:30:00,150.31,150.93,150.28,150.83,29619.0,149.017,149.6317,148.9873,149.5326,29619.0
2024-11-27 14:00:00,150.81,151.03,150.49,150.49,36813.0,149.5127,149.7308,149.1955,149.1955,36813.0
2024-11-27 14:30:00,150.54,150.96,150.5,150.9,20764.0,149.245,149.6614,149.2054,149.6019,20764.0
2024-11-27 15:00:00,150.94,150.98,150.7,150.78,30910.0,149.6416,149.6813,149.4037,149.483,30910.0
2024-11-27 15:30:00,150.8,151.17,150.53,151.15,147437.0,149.5028,149.8696,149.2351,149.8498,147437.0
2024-11-29 09:30:00,150.93,152.0,150.47,151.42,53846.0,149.6317,150.6925,149.1756,150.1175,53846.0
2024-11-29 10:00:00,151.47,151.9,151.27,151.5,49308.0,150.167,150.5933,149.9688,150.1968,49308.0
2024-11-29 10:30:00,151.4,151.78,150.99,151.64,24067.0,150.0976,150.4744,149.6912,150.3356,24067.0
2024-11-29 11:00:00,151.73,151.8,151.35,151.46,23921.0,150.4248,150.4942,150.0481,150.1571,23921.0
2024-11-29 11:30:00,151.43,151.44,150.99,151.09,17238.0,150.1274,150.1373,149.6912,149.7903,17238.0
2024-11-29 12:00:00,151.05,151.37,151.0,151.25,24215.0,149.7507,150.0679,149.7011,149.9489,24215.0
2024-11-29 12:30:00,151.29,151.49,151.08,151.27,78390.0,149.9886,150.1869,149.7804,149.9688,78390.0
2024-12-02 09:30:00,152.75,153.05,152.0,152.26,44141.0,151.436,151.7335,150.6925,150.9502,44141.0
2024-12-02 10:00:00,152.06,153.58,152.06,153.5,38411.0,150.752,152.2589,150.752,152.1796,38411.0
2024-12-02 10:30:00,153.38,153.7,153.14,153.54,26096.0,152.0606,152.3779,151.8227,152.2192,26096.0
2024-12-02 11:00:00,153.45,153.91,153.16,153.91,17655.0,152.13,152.5861,151.8425,152.5861,17655.0
2024-12-02 11:30:00,153.9,154.9,153.9,154.44,53753.0,152.5761,153.5675,152.5761,153.1115,53753.0
2024-12-02 12:00:00,154.47,154.8,154.28,154.69,126512.0,153.1412,153.4684,152.9529,153.3593,126512.0
2024-12-02 12:30:00,154.69,155.62,154.63,155.34,39146.0,153.3593,154.2813,153.2999,154.0038,39146.0
2024-12-02 13:00:00,155.34,155.59,155.23,155.55,26903.0,154.0038,154.2516,153.8947,154.2119,26903.0
2024-12-02 13:30:00,155.5,155.56,154.97,154.97,62744.0,154.1624,154.2219,153.6369,153.6369,62744.0
2024-12-02 14:00:00,154.85,155.12,154.63,154.9,22367.0,153.518,153.7856,153.2999,153.5675,22367.0
2024-12-02 14:30:00,154.89,155.18,154.74,154.95,30531.0,153.5576,153.8451,153.4089,153.6171,30531.0
2024-12-02 15:00:00,154.96,155.08,154.68,154.91,42531.0,153.627,153.746,153.3494,153.5775,42531.0
2024-12-02 15:30:00,154.87,155.02,154.32,154.34,190053.0,153.5378,153.6865,152.9925,153.0124,190053.0
2024-12-03 09:30:00,153.16,154.66,152.24,153.06,69241.0,151.8425,153.3296,150.9304,151.7434,69241.0
2024-12-03 10:00:00,152.88,153.09,152.17,152.69,38001.0,151.5649,151.7731,150.861,151.3766,38001.0
2024-12-03 10:30:00,152.78,152.84,152.17,152.65,42504.0,151.4658,151.5253,150.861,151.3369,42504.0
2024-12-03 11:00:00,152.65,152.7,151.96,152.03,38478.0,151.3369,151.3865,150.6528,150.7222,38478.0
2024-12-03 11:30:00,152.05,152.2,151.6,152.11,40325.0,150.7421,150.8908,150.2959,150.8015,40325.0
2024-12-03 12:00:00,152.12,152.48,152.06,152.31,49117.0,150.8115,151.1684,150.752,150.9998,49117.0
2024-12-03 12:30:00,152.37,152.51,152.25,152.51,43267.0,151.0593,151.1981,150.9403,151.1981,43267.0
2024-12-03 13:00:00,152.48,152.61,152.14,152.17,40107.0,151.1684,151.2972,150.8313,150.861,40107.0
2024-12-03 13:30:00,152.17,152.3,151.88,152.22,42428.0,150.861,150.9899,150.5735,150.9106,42428.0
2024-12-03 14:00:00,152.15,152.22,151.97,152.1,20475.0,150.8412,150.9106,150.6627,150.7916,20475.0
2024-12-03 14:30:00,152.09,152.32,151.94,152.15,39733.0,150.7817,151.0097,150.633,150.8412,39733.0
2024-12-03 15:00:00,152.12,152.31,152.0,152.25,25885.0,150.8115,150.9998,150.6925,150.9403,25885.0
2024-12-03 15:30:00,152.22,152.24,151.64,151.78,124197.0,150.9106,150.9304,150.3356,150.4744,124197.0
2024-12-04 09:30:00,152.25,152.55,151.29,152.21,38831.0,150.9403,151.2378,149.9886,150.9007,38831.0
2024-12-04 10:00:00,152.4,152.68,151.74,152.33,22504.0,151.089,151.3666,150.4347,151.0196,22504.0
2024-12-04 10:30:00,152.22,152.46,151.91,152.46,57745.0,150.9106,151.1485,150.6033,151.1485,57745.0
2024-12-04 11:00:00,152.53,152.61,152.27,152.43,13878.0,151.2179,151.2972,150.9602,151.1188,13878.0
2024-12-04 11:30:00,152.41,152.86,152.36,152.82,17466.0,151.099,151.5451,151.0494,151.5054,17466.0
2024-12-04 12:00:00,152.73,152.83,152.49,152.71,11624.0,151.4162,151.5153,151.1783,151.3964,11624.0
2024-12-04 12:30:00,152.57,152.68,152.53,152.61,9692.0,151.2576,151.3666,151.2179,151.2972,9692.0
2024-12-04 13:00:00,152.58,152.66,152.25,152.65,27561.0,151.2675,151.3468,150.9403,151.3369,27561.0
2024-12-04 13:30:00,152.58,153.01,152.41,152.9,51163.0,151.2675,151.6938,151.099,151.5847,51163.0
2024-12-04 14:00:00,152.86,153.18,152.85,153.11,21690.0,151.5451,151.8623,151.5352,151.7929,21690.0
2024-12-04 14:30:00,153.11,153.44,153.04,153.16,26646.0,151.7929,152.1201,151.7235,151.8425,26646.0
2024-12-04 15:00:00,153.12,153.5,153.05,153.25,37881.0,151.8029,152.1796,151.7335,151.9317,37881.0
2024-12-04 15:30:00,153.25,153.34,152.94,153.25,90079.0,151.9317,152.021,151.6244,151.9317,90079.0
2024-12-05 09:30:00,154.1,154.62,153.63,154.11,38214.0,152.7744,153.2899,152.3085,152.7843,38214.0
2024-12-05 10:00:00,154.13,154.67,153.87,153.95,22582.0,152.8042,153.3395,152.5464,152.6257,22582.0
2024-12-05 10:30:00,153.87,154.34,153.71,154.02,13815.0,152.5464,153.0124,152.3878,152.6951,13815.0
2024-12-05 11:00:00,153.91,153.91,153.29,153.55,20968.0,152.5861,152.5861,151.9714,152.2292,20968.0
2024-12-05 11:30:00,153.48,153.94,153.46,153.75,16908.0,152.1598,152.6158,152.1399,152.4274,16908.0
2024-12-05 12:00:00,153.75,153.75,153.41,153.51,11909.0,152.4274,152.4274,152.0904,152.1895,11909.0
2024-12-05 12:30:00,153.48,153.56,153.24,153.44,19648.0,152.1598,152.2391,151.9218,152.1201,19648.0
2024-12-05 13:00:00,153.44,153.44,152.79,152.96,15534.0,152.1201,152.1201,151.4757,151.6442,15534.0
2024-12-05 13:30:00,152.86,153.07,152.8,152.95,12089.0,151.5451,151.7533,151.4856,151.6343,12089.0
2024-12-05 14:00:00,152.97,153.0,152.74,152.77,10139.0,151.6541,151.6839,151.4261,151.4559,10139.0
2024-12-05 14:30:00,152.8,153.08,152.71,153.05,24519.0,151.4856,151.7632,151.3964,151.7335,24519.0
2024-12-05 15:00:00,152.98,153.34,152.91,152.96,18240.0,151.6641,152.021,151.5947,151.6442,18240.0
2024-12-05 15:30:00,153.02,153.17,152.34,152.44,138959.0,151.7037,151.8524,151.0296,151.1287,138959.0
2024-12-06 09:30:00,152.46,153.87,152.46,153.87,67442.0,151.1485,152.5464,151.1485,152.5464,67442.0
2024-12-06 10:00:00,154.01,154.43,153.56,154.14,19469.0,152.6852,153.1016,152.2391,152.8141,19469.0
2024-12-06 10:30:00,154.14,154.33,153.68,153.99,66659.0,152.8141,153.0024,152.358,152.6654,66659.0
2024-12-06 11:00:00,153.88,153.88,153.1,153.53,77059.0,152.5563,152.5563,151.783,152.2093,77059.0
2024-12-06 11:30:00,153.52,153.84,153.49,153.71,25693.0,152.1994,152.5167,152.1697,152.3878,25693.0
2024-12-06 12:00:00,153.8,153.8,153.53,153.53,23442.0,152.477,152.477,152.2093,152.2093,23442.0
2024-12-06 12:30:00,153.59,153.59,152.74,152.76,62510.0,152.2688,152.2688,151.4261,151.4459,62510.0
2024-12-06 13:00:00,152.77,153.12,152.35,152.41,17366.0,151.4559,151.8029,151.0395,151.099,17366.0
2024-12-06 13:30:00,152.41,152.57,152.06,152.44,21014.0,151.099,151.2576,150.752,151.1287,21014.0
2024-12-06 14:00:00,152.56,152.6,152.24,152.39,19368.0,151.2477,151.2873,150.9304,151.0791,19368.0
2024-12-06 14:30:00,152.39,152.58,152.01,152.01,33673.0,151.0791,151.2675,150.7024,150.7024,33673.0
2024-12-06 15:00:00,152.06,152.63,152.05,152.63,39243.0,150.752,151.3171,150.7421,151.3171,39243.0
2024-12-06 15:30:00,152.58,152.81,152.36,152.41,130955.0,151.2675,151.4955,151.0494,151.099,130955.0
2024-12-09 09:30:00,153.52,154.6,153.17,154.24,68250.0,152.1994,153.2701,151.8524,152.9132,68250.0
2024-12-09 10:00:00,154.05,154.5,153.8,154.33,100760.0,152.7249,153.171,152.477,153.0024,100760.0
2024-12-09 10:30:00,154.32,154.69,154.09,154.28,136171.0,152.9925,153.3593,152.7645,152.9529,136171.0
2024-12-09 11:00:00,154.28,154.29,153.33,153.7,33551.0,152.9529,152.9628,152.011,152.3779,33551.0
2024-12-09 11:30:00,153.78,154.11,153.51,153.77,31319.0,152.4572,152.7843,152.1895,152.4473,31319.0
2024-12-09 12:00:00,153.78,153.87,153.38,153.64,40861.0,152.4572,152.5464,152.0606,152.3184,40861.0
2024-12-09 12:30:00,153.64,154.23,153.51,153.82,19590.0,152.3184,152.9033,152.1895,152.4968,19590.0
2024-12-09 13:00:00,153.83,153.83,153.41,153.49,17366.0,152.5067,152.5067,152.0904,152.1697,17366.0
2024-12-09 13:30:00,153.41,153.9,153.31,153.46,37327.0,152.0904,152.5761,151.9912,152.1399,37327.0
2024-12-09 14:00:00,153.45,153.55,153.0,153.0,38019.0,152.13,152.2292,151.6839,151.6839,38019.0
2024-12-09 14:30:00,152.99,153.05,152.71,152.71,19012.0,151.674,151.7335,151.3964,151.3964,19012.0
2024-12-09 15:00:00,152.74,152.9,152.56,152.65,44141.0,151.4261,151.5847,151.2477,151.3369,44141.0
2024-12-09 15:30:00,152.65,152.65,151.28,151.5,297565.0,151.3369,151.3369,149.9787,150.1968,297565.0
2024-12-10 09:30:00,152.23,153.55,149.87,150.75,105737.0,150.9205,152.2292,148.5808,149.4532,105737.0
2024-12-10 10:00:00,150.69,150.7,149.87,150.37,50039.0,149.3938,149.4037,148.5808,149.0765,50039.0
2024-12-10 10:30:00,150.38,151.52,150.37,151.06,53613.0,149.0864,150.2166,149.0765,149.7606,53613.0
2024-12-10 11:00:00,151.15,151.9,151.09,151.9,18355.0,149.8498,150.5933,149.7903,150.5933,18355.0
2024-12-10 11:30:00,151.9,151.9,151.41,151.55,59954.0,150.5933,150.5933,150.1076,150.2464,59954.0
2024-12-10 12:00:00,151.54,152.09,151.51,151.86,47361.0,150.2364,150.7817,150.2067,150.5537,47361.0
2024-12-10 12:30:00,151.86,152.37,151.86,152.05,97704.0,150.5537,151.0593,150.5537,150.7421,97704.0
2024-12-10 13:00:00,152.01,152.49,151.89,151.99,20257.0,150.7024,151.1783,150.5834,150.6826,20257.0
2024-12-10 13:30:00,151.99,152.13,151.82,151.9,18424.0,150.6826,150.8214,150.514,150.5933,18424.0
2024-12-10 14:00:00,151.9,151.98,151.46,151.56,30572.0,150.5933,150.6727,150.1571,150.2563,30572.0
2024-12-10 14:30:00,151.54,151.8,151.37,151.74,29150.0,150.2364,150.4942,150.0679,150.4347,29150.0
2024-12-10 15:00:00,151.71,151.73,150.89,150.96,63021.0,150.405,150.4248,149.592,149.6614,63021.0
2024-12-10 15:30:00,150.96,151.0,150.24,150.38,157969.0,149.6614,149.7011,148.9476,149.0864,157969.0
2024-12-11 09:30:00,151.1,152.23,151.02,151.46,63108.0,149.8002,150.9205,149.7209,150.1571,63108.0
2024-12-11 10:00:00,151.55,151.58,150.06,150.13,34682.0,150.2464,150.2761,148.7692,148.8386,34682.0
2024-12-11 10:30:00,150.03,150.7,149.89,150.4,28306.0,148.7394,149.4037,148.6006,149.1062,28306.0
2024-12-11 11:00:00,150.37,150.49,149.86,150.49,23377.0,149.0765,149.1955,148.5709,149.1955,23377.0
2024-12-11 11:30:00,150.51,150.86,150.47,150.56,18550.0,149.2153,149.5623,149.1756,149.2649,18550.0
2024-12-11 12:00:00,150.58,150.68,150.25,150.38,17502.0,149.2847,149.3838,148.9575,149.0864,17502.0
2024-12-11 12:30:00,150.31,150.51,150.19,150.35,37645.0,149.017,149.2153,148.8981,149.0567,37645.0
2024-12-11 13:00:00,150.36,150.53,150.01,150.24,37725.0,149.0666,149.2351,148.7196,148.9476,37725.0
2024-12-11 13:30:00,150.27,150.43,150.16,150.41,29628.0,148.9774,149.136,148.8683,149.1162,29628.0
2024-12-11 14:00:00,150.38,150.47,150.16,150.21,22830.0,149.0864,149.1756,148.8683,148.9179,22830.0
2024-12-11 14:30:00,150.22,150.55,150.12,150.34,36530.0,148.9278,149.255,148.8287,149.0468,36530.0
2024-12-11 15:00:00,150.34,150.52,150.1,150.32,39787.0,149.0468,149.2252,148.8088,149.0269,39787.0
2024-12-11 15:30:00,150.27,150.45,149.79,149.83,114894.0,148.9774,149.1558,148.5015,148.5412,114894.0
2024-12-12 09:30:00,149.01,150.58,148.86,150.18,42873.0,147.7282,149.2847,147.5795,148.8881,42873.0
2024-12-12 10:00:00,150.21,150.38,149.63,149.78,34224.0,148.9179,149.0864,148.3429,148.4916,34224.0
2024-12-12 10:30:00,149.76,149.88,149.39,149.88,31783.0,148.4718,148.5907,148.1049,148.5907,31783.0
2024-12-12 11:00:00,149.86,150.38,149.86,150.27,56018.0,148.5709,149.0864,148.5709,148.9774,56018.0
2024-12-12 11:30:00,150.24,150.33,150.0,150.0,19830.0,148.9476,149.0369,148.7097,148.7097,19830.0
2024-12-12 12:00:00,150.07,150.29,149.99,150.21,20935.0,148.7791,148.9972,148.6998,148.9179,20935.0
2024-12-12 12:30:00,150.21,150.54,149.87,150.53,47151.0,148.9179,149.245,148.5808,149.2351,47151.0
2024-12-12 13:00:00,150.47,150.98,150.4,150.91,24891.0,149.1756,149.6813,149.1062,149.6119,24891.0
2024-12-12 13:30:00,150.9,150.97,150.65,150.92,22018.0,149.6019,149.6713,149.3541,149.6218,22018.0
2024-12-12 14:00:00,150.91,151.28,150.9,151.24,46007.0,149.6119,149.9787,149.6019,149.939,46007.0
2024-12-12 14:30:00,151.24,151.53,151.09,151.16,50790.0,149.939,150.2265,149.7903,149.8597,50790.0
2024-12-12 15:00:00,151.16,151.44,151.07,151.23,76217.0,149.8597,150.1373,149.7705,149.9291,76217.0
2024-12-12 15:30:00,151.22,151.43,151.15,151.34,154555.0,149.9192,150.1274,149.8498,150.0382,154555.0
2024-12-13 09:30:00,150.51,151.99,150.5,150.99,39251.0,149.2153,150.6826,149.2054,149.6912,39251.0
2024-12-13 10:00:00,150.99,150.99,149.2,149.68,50759.0,149.6912,149.6912,147.9166,148.3924,50759.0
2024-12-13 10:30:00,149.9,149.93,149.4,149.9,23200.0,148.6106,148.6403,148.1149,148.6106,23200.0
2024-12-13 11:00:00,149.9,150.49,149.46,150.43,26467.0,148.6106,149.1955,148.1743,149.136,26467.0
2024-12-13 11:30:00,150.48,150.71,149.99,150.34,28029.0,149.1856,149.4136,148.6998,149.0468,28029.0
2024-12-13 12:00:00,150.32,150.39,149.8,149.83,11941.0,149.0269,149.0963,148.5114,148.5412,11941.0
2024-12-13 12:30:00,149.81,150.15,149.65,149.87,26104.0,148.5213,148.8584,148.3627,148.5808,26104.0
2024-12-13 13:00:00,149.96,150.12,149.7,150.11,14664.0,148.67,148.8287,148.4123,148.8187,14664.0
2024-12-13 13:30:00,150.04,150.32,149.85,150.03,17378.0,148.7493,149.0269,148.561,148.7394,17378.0
2024-12-13 14:00:00,150.09,150.09,149.8,149.86,21496.0,148.7989,148.7989,148.5114,148.5709,21496.0
2024-12-13 14:30:00,149.9,150.11,149.82,149.88,15039.0,148.6106,148.8187,148.5312,148.5907,15039.0
2024-12-13 15:00:00,150.0,150.0,149.34,149.4,75888.0,148.7097,148.7097,148.0554,148.1149,75888.0
2024-12-13 15:30:00,149.44,150.22,149.44,150.02,124076.0,148.1545,148.9278,148.1545,148.7295,124076.0
2024-12-16 09:30:00,149.35,150.63,148.66,150.31,61525.0,148.0653,149.3343,147.3812,149.017,61525.0
2024-12-16 10:00:00,150.3,150.87,150.22,150.61,33978.0,149.0071,149.5722,148.9278,149.3144,33978.0
2024-12-16 10:30:00,150.7,150.98,150.43,150.54,24119.0,149.4037,149.6813,149.136,149.245,24119.0
2024-12-16 11:00:00,150.47,150.82,150.31,150.47,20255.0,149.1756,149.5226,149.017,149.1756,20255.0
2024-12-16 11:30:00,150.5,150.63,150.27,150.37,28410.0,149.2054,149.3343,148.9774,149.0765,28410.0
2024-12-16 12:00:00,150.34,150.62,150.26,150.47,23603.0,149.0468,149.3244,148.9675,149.1756,23603.0
2024-12-16 12:30:00,150.49,150.75,150.46,150.67,23974.0,149.1955,149.4532,149.1657,149.3739,23974.0
2024-12-16 13:00:00,150.67,150.67,150.41,150.52,22862.0,149.3739,149.3739,149.1162,149.2252,22862.0
2024-12-16 13:30:00,150.51,151.04,150.5,150.86,24244.0,149.2153,149.7407,149.2054,149.5623,24244.0
2024-12-16 14:00:00,150.86,151.02,150.63,150.63,26608.0,149.5623,149.7209,149.3343,149.3343,26608.0
2024-12-16 14:30:00,150.67,150.72,150.42,150.59,37208.0,149.3739,149.4235,149.1261,149.2946,37208.0
2024-12-16 15:00:00,150.6,150.62,150.06,150.06,27932.0,149.3045,149.3244,148.7692,148.7692,27932.0
2024-12-16 15:30:00,150.04,150.23,149.87,149.95,109138.0,148.7493,148.9377,148.5808,148.6601,109138.0
2024-12-17 09:30:00,149.62,150.38,148.76,149.58,71738.0,148.333,149.0864,147.4804,148.2933,71738.0
2024-12-17 10:00:00,149.34,149.57,148.82,149.28,59659.0,148.0554,148.2834,147.5398,147.9959,59659.0
2024-12-17 10:30:00,149.36,149.36,148.62,148.77,21041.0,148.0752,148.0752,147.3416,147.4903,21041.0
2024-12-17 11:00:00,148.74,149.05,148.27,148.64,30871.0,147.4605,147.7679,146.9946,147.3614,30871.0
2024-12-17 11:30:00,148.54,149.06,148.41,149.05,35831.0,147.2622,147.7778,147.1334,147.7679,35831.0
2024-12-17 12:00:00,149.01,149.01,148.34,148.71,23861.0,147.7282,147.7282,147.064,147.4308,23861.0
2024-12-17 12:30:00,148.71,148.93,148.38,148.43,24564.0,147.4308,147.6489,147.1036,147.1532,24564.0
2024-12-17 13:00:00,148.49,148.55,148.22,148.43,22377.0,147.2127,147.2722,146.945,147.1532,22377.0
2024-12-17 13:30:00,148.43,148.43,148.06,148.22,20515.0,147.1532,147.1532,146.7864,146.945,20515.0
2024-12-17 14:00:00,148.17,148.4,147.94,148.16,21405.0,146.8954,147.1235,146.6674,146.8855,21405.0
2024-12-17 14:30:00,148.17,148.22,147.46,147.53,34579.0,146.8954,146.945,146.1915,146.2609,34579.0
2024-12-17 15:00:00,147.46,147.54,147.06,147.3,69768.0,146.1915,146.2709,145.795,146.0329,69768.0
2024-12-17 15:30:00,147.3,148.12,147.22,147.9,152551.0,146.0329,146.8459,145.9536,146.6278,152551.0
2024-12-18 09:30:00,148.81,150.16,148.0,148.36,68246.0,147.5299,148.8683,146.7269,147.0838,68246.0
2024-12-18 10:00:00,148.49,149.48,148.35,149.33,28634.0,147.2127,148.1942,147.0739,148.0455,28634.0
2024-12-18 10:30:00,149.37,149.78,149.35,149.71,35349.0,148.0851,148.4916,148.0653,148.4222,35349.0
2024-12-18 11:00:00,149.72,150.15,149.62,150.02,41802.0,148.4321,148.8584,148.333,148.7295,41802.0
2024-12-18 11:30:00,150.04,150.11,149.75,149.86,28438.0,148.7493,148.8187,148.4618,148.5709,28438.0
2024-12-18 12:00:00,149.86,150.28,149.81,149.94,28027.0,148.5709,148.9873,148.5213,148.6502,28027.0
2024-12-18 12:30:00,149.92,150.14,149.79,149.81,44579.0,148.6304,148.8485,148.5015,148.5213,44579.0
2024-12-18 13:00:00,149.84,149.89,149.51,149.66,20664.0,148.5511,148.6006,148.2239,148.3726,20664.0
2024-12-18 13:30:00,149.71,149.99,149.67,149.86,20006.0,148.4222,148.6998,148.3825,148.5709,20006.0
2024-12-18 14:00:00,149.81,149.81,148.04,148.07,34330.0,148.5213,148.5213,146.7666,146.7963,34330.0
2024-12-18 14:30:00,147.95,148.45,146.95,147.06,39967.0,146.6773,147.173,145.6859,145.795,39967.0
2024-12-18 15:00:00,147.09,147.26,146.05,146.09,74856.0,145.8247,145.9933,144.7937,144.8333,74856.0
2024-12-18 15:30:00,146.15,146.31,144.66,144.78,317261.0,144.8928,145.0514,143.4156,143.5346,317261.0
2024-12-19 09:30:00,148.27,149.35,146.24,146.45,148875.0,146.9946,148.0653,144.982,145.1902,148875.0
2024-12-19 10:00:00,146.44,146.88,145.91,146.39,129133.0,145.1803,145.6165,144.6549,145.1307,129133.0
2024-12-19 10:30:00,146.29,146.53,145.67,146.12,108590.0,145.0316,145.2695,144.4169,144.8631,108590.0
2024-12-19 11:00:00,146.06,146.12,145.11,145.57,90942.0,144.8036,144.8631,143.8618,144.3178,90942.0
2024-12-19 11:30:00,145.51,145.52,144.74,144.91,85775.0,144.2583,144.2682,143.4949,143.6635,85775.0
2024-12-19 12:00:00,145.11,145.17,144.36,144.42,45240.0,143.8618,143.9212,143.1182,143.1777,45240.0
2024-12-19 12:30:00,144.46,144.46,143.56,143.96,53939.0,143.2173,143.2173,142.3251,142.7216,53939.0
2024-12-19 13:00:00,143.92,144.17,143.59,144.15,44997.0,142.682,142.9298,142.3548,142.91,44997.0
2024-12-19 13:30:00,144.06,144.72,143.94,144.72,45874.0,142.8208,143.4751,142.7018,143.4751,45874.0
2024-12-19 14:00:00,144.82,145.1,144.14,145.0,56063.0,143.5742,143.8518,142.9001,143.7527,56063.0
2024-12-19 14:30:00,144.98,144.98,144.09,144.17,65047.0,143.7329,143.7329,142.8505,142.9298,65047.0
2024-12-19 15:00:00,144.2,144.5,143.99,144.15,110445.0,142.9596,143.257,142.7514,142.91,110445.0
2024-12-19 15:30:00,144.16,144.62,143.51,143.84,318779.0,142.9199,143.376,142.2755,142.6027,318779.0
2024-12-20 09:30:00,142.66,143.99,142.23,143.05,202018.0,141.4328,142.7514,141.0065,141.8195,202018.0
2024-12-20 10:00:00,143.2,143.79,142.71,143.76,38666.0,141.9682,142.5531,141.4824,142.5234,38666.0
2024-12-20 10:30:00,143.76,144.29,143.38,143.79,83588.0,142.5234,143.0488,142.1466,142.5531,83588.0
2024-12-20 11:00:00,143.78,144.45,143.78,144.33,36487.0,142.5432,143.2074,142.5432,143.0885,36487.0
2024-12-20 11:30:00,144.24,144.96,144.24,144.72,49254.0,142.9992,143.713,142.9992,143.4751,49254.0
2024-12-20 12:00:00,144.64,145.47,144.54,145.41,17512.0,143.3958,144.2187,143.2967,144.1592,17512.0
2024-12-20 12:30:00,145.25,145.67,145.05,145.33,32922.0,144.0005,144.4169,143.8023,144.0799,32922.0
2024-12-20 13:00:00,145.36,145.4,144.05,144.09,27443.0,144.1096,144.1493,142.8109,142.8505,27443.0
2024-12-20 13:30:00,144.11,144.57,143.98,144.19,20389.0,142.8704,143.3264,142.7415,142.9497,20389.0
2024-12-20 14:00:00,144.24,144.54,144.0,144.49,28362.0,142.9992,143.2967,142.7613,143.2471,28362.0
2024-12-20 14:30:00,144.43,144.61,144.07,144.16,33591.0,143.1876,143.3661,142.8307,142.9199,33591.0
2024-12-20 15:00:00,144.19,144.38,143.87,143.94,43223.0,142.9497,143.138,142.6324,142.7018,43223.0
2024-12-20 15:30:00,143.96,144.03,143.2,143.75,178733.0,142.7216,142.791,141.9682,142.5135,178733.0
2024-12-23 09:30:00,142.51,144.27,142.51,143.78,73162.0,141.2841,143.029,141.2841,142.5432,73162.0
2024-12-23 10:00:00,143.75,143.86,142.8,143.0,62852.0,142.5135,142.6225,141.5716,141.7699,62852.0
2024-12-23 10:30:00,142.93,143.66,142.72,142.86,42140.0,141.7005,142.4242,141.4923,141.6311,42140.0
2024-12-23 11:00:00,142.94,143.43,142.94,143.41,21046.0,141.7104,142.1962,141.7104,142.1764,21046.0
2024-12-23 11:30:00,143.29,143.64,143.23,143.64,20884.0,142.0574,142.4044,141.9979,142.4044,20884.0
2024-12-23 12:00:00,143.64,143.75,143.27,143.58,34723.0,142.4044,142.5135,142.0376,142.3449,34723.0
2024-12-23 12:30:00,143.49,143.69,143.3,143.52,30384.0,142.2557,142.454,142.0673,142.2854,30384.0
2024-12-23 13:00:00,143.5,143.91,143.42,143.85,17392.0,142.2656,142.6721,142.1863,142.6126,17392.0
2024-12-23 13:30:00,143.87,144.36,143.8,144.19,18887.0,142.6324,143.1182,142.563,142.9497,18887.0
2024-12-23 14:00:00,144.25,144.41,144.14,144.27,14668.0,143.0092,143.1678,142.9001,143.029,14668.0
2024-12-23 14:30:00,144.28,144.36,143.93,143.93,24390.0,143.0389,143.1182,142.6919,142.6919,24390.0
2024-12-23 15:00:00,143.93,144.27,143.74,144.14,33848.0,142.6919,143.029,142.5035,142.9001,33848.0
2024-12-23 15:30:00,144.14,144.48,143.97,144.14,147078.0,142.9001,143.2372,142.7316,142.9001,147078.0
2024-12-24 09:30:00,144.34,144.9,143.39,144.46,55468.0,143.0984,143.6536,142.1565,143.2173,55468.0
2024-12-24 10:00:00,144.44,145.28,144.35,145.03,24516.0,143.1975,144.0303,143.1083,143.7824,24516.0
2024-12-24 10:30:00,145.03,145.54,145.02,145.3,14085.0,143.7824,144.2881,143.7725,144.0501,14085.0
2024-12-24 11:00:00,145.41,145.6,145.23,145.46,15661.0,144.1592,144.3475,143.9807,144.2087,15661.0
2024-12-24 11:30:00,145.52,145.84,145.47,145.51,19345.0,144.2682,144.5855,144.2187,144.2583,19345.0
2024-12-24 12:00:00,145.43,145.86,145.42,145.74,14244.0,144.179,144.6053,144.1691,144.4863,14244.0
2024-12-24 12:30:00,145.65,145.84,145.38,145.82,47103.0,144.3971,144.5855,144.1294,144.5656,47103.0
2024-12-26 09:30:00,145.02,145.64,144.64,145.5,21822.0,143.7725,144.3872,143.3958,144.2484,21822.0
2024-12-26 10:00:00,145.66,146.07,145.31,146.03,20091.0,144.407,144.8135,144.06,144.7738,20091.0
2024-12-26 10:30:00,146.03,146.27,145.7,146.27,8037.0,144.7738,145.0118,144.4467,145.0118,8037.0
2024-12-26 11:00:00,146.27,146.34,146.03,146.22,12645.0,145.0118,145.0812,144.7738,144.9622,12645.0
2024-12-26 11:30:00,146.22,146.42,146.17,146.41,11939.0,144.9622,145.1605,144.9126,145.1506,11939.0
2024-12-26 12:00:00,146.3,146.45,146.18,146.21,18430.0,145.0415,145.1902,144.9225,144.9523,18430.0
2024-12-26 12:30:00,146.15,146.31,145.96,145.99,8097.0,144.8928,145.0514,144.7044,144.7342,8097.0
2024-12-26 13:00:00,146.04,146.2,146.04,146.08,6381.0,144.7838,144.9424,144.7838,144.8234,6381.0
2024-12-26 13:30:00,146.01,146.05,145.83,146.04,10823.0,144.754,144.7937,144.5756,144.7838,10823.0
2024-12-26 14:00:00,146.0,146.1,145.91,146.07,9588.0,144.7441,144.8432,144.6549,144.8135,9588.0
2024-12-26 14:30:00,146.03,146.21,145.91,146.18,12126.0,144.7738,144.9523,144.6549,144.9225,12126.0
2024-12-26 15:00:00,146.22,146.35,146.14,146.26,17683.0,144.9622,145.0911,144.8829,145.0019,17683.0
2024-12-26 15:30:00,146.22,146.61,146.12,146.31,60403.0,144.9622,145.3489,144.8631,145.0514,60403.0
2024-12-27 09:30:00,145.23,146.75,145.2,146.24,24607.0,143.9807,145.4876,143.951,144.982,24607.0
2024-12-27 10:00:00,146.24,146.36,145.22,145.26,26853.0,144.982,145.101,143.9708,144.0105,26853.0
2024-12-27 10:30:00,145.25,145.94,145.11,145.59,14641.0,144.0005,144.6846,143.8618,144.3376,14641.0
2024-12-27 11:00:00,145.51,145.51,145.0,145.34,12076.0,144.2583,144.2583,143.7527,144.0898,12076.0
2024-12-27 11:30:00,145.41,145.61,144.83,144.87,8896.0,144.1592,144.3575,143.5842,143.6238,8896.0
2024-12-27 12:00:00,144.95,144.97,144.68,144.72,8151.0,143.7031,143.723,143.4355,143.4751,8151.0
2024-12-27 12:30:00,144.85,144.93,144.28,144.77,13652.0,143.604,143.6833,143.0389,143.5247,13652.0
2024-12-27 13:00:00,144.8,144.8,144.6,144.61,10273.0,143.5544,143.5544,143.3561,143.3661,10273.0
2024-12-27 13:30:00,144.61,145.23,144.6,145.22,31590.0,143.3661,143.9807,143.3561,143.9708,31590.0
2024-12-27 14:00:00,145.07,145.26,144.88,145.18,15260.0,143.8221,144.0105,143.6337,143.9312,15260.0
2024-12-27 14:30:00,145.21,145.42,145.02,145.34,32748.0,143.9609,144.1691,143.7725,144.0898,32748.0
2024-12-27 15:00:00,145.33,145.33,144.66,144.71,18200.0,144.0799,144.0799,143.4156,143.4652,18200.0
2024-12-27 15:30:00,144.73,145.25,144.57,145.0,99355.0,143.485,144.0005,143.3264,143.7527,99355.0
2024-12-30 09:30:00,143.39,143.39,141.83,142.13,27431.0,142.1565,142.1565,140.61,140.9074,27431.0
2024-12-30 10:00:00,142.0,142.65,141.52,141.69,23979.0,140.7785,141.4229,140.3026,140.4712,23979.0
2024-12-30 10:30:00,141.69,142.43,141.67,142.41,25413.0,140.4712,141.2048,140.4513,141.185,25413.0
2024-12-30 11:00:00,142.48,143.01,142.43,142.84,19099.0,141.2544,141.7798,141.2048,141.6113,19099.0
2024-12-30 11:30:00,142.94,143.35,142.63,143.06,20141.0,141.7104,142.1169,141.4031,141.8294,20141.0
2024-12-30 12:00:00,143.0,143.53,142.99,143.48,14734.0,141.7699,142.2953,141.76,142.2458,14734.0
2024-12-30 12:30:00,143.33,143.45,143.06,143.39,33271.0,142.0971,142.216,141.8294,142.1565,33271.0
2024-12-30 13:00:00,143.29,143.69,143.0,143.06,19175.0,142.0574,142.454,141.7699,141.8294,19175.0
2024-12-30 13:30:00,143.02,143.48,142.99,143.32,13203.0,141.7897,142.2458,141.76,142.0872,13203.0
2024-12-30 14:00:00,143.42,143.44,142.93,143.11,24159.0,142.1863,142.2061,141.7005,141.879,24159.0
2024-12-30 14:30:00,143.15,143.38,143.11,143.34,15102.0,141.9186,142.1466,141.879,142.107,15102.0
2024-12-30 15:00:00,143.34,143.61,143.18,143.33,20860.0,142.107,142.3747,141.9484,142.0971,20860.0
2024-12-30 15:30:00,143.3,143.61,142.87,142.87,87985.0,142.0673,142.3747,141.641,141.641,87985.0
2024-12-31 09:30:00,143.35,144.17,143.35,143.95,16973.0,142.1169,142.9298,142.1169,142.7117,16973.0
2024-12-31 10:00:00,143.99,144.42,143.55,143.99,16351.0,142.7514,143.1777,142.3152,142.7514,16351.0
2024-12-31 10:30:00,143.85,144.21,143.77,144.0,11530.0,142.6126,142.9695,142.5333,142.7613,11530.0
2024-12-31 11:00:00,143.99,144.04,143.68,143.68,6857.0,142.7514,142.801,142.4441,142.4441,6857.0
2024-12-31 11:30:00,143.67,143.95,143.48,143.61,11588.0,142.4341,142.7117,142.2458,142.3747,11588.0
2024-12-31 12:00:00,143.49,143.59,143.26,143.29,6047.0,142.2557,142.3548,142.0277,142.0574,6047.0
2024-12-31 12:30:00,143.29,143.62,143.06,143.62,16346.0,142.0574,142.3846,141.8294,142.3846,16346.0
2024-12-31 13:00:00,143.62,143.62,142.96,143.07,12373.0,142.3846,142.3846,141.7302,141.8393,12373.0
2024-12-31 13:30:00,143.0,143.51,142.92,143.17,15085.0,141.7699,142.2755,141.6906,141.9384,15085.0
2024-12-31 14:00:00,143.03,143.57,142.99,143.19,10647.0,141.7996,142.335,141.76,141.9583,10647.0
2024-12-31 14:30:00,143.19,143.2,142.79,143.09,34256.0,141.9583,141.9682,141.5617,141.8591,34256.0
2024-12-31 15:00:00,143.05,143.14,142.6,143.09,36532.0,141.8195,141.9087,141.3733,141.8591,36532.0
2024-12-31 15:30:00,143.15,143.17,142.54,143.01,141511.0,141.9186,141.9384,141.3139,141.7798,141511.0
2025-01-02 09:30:00,143.32,143.81,142.99,143.36,179459.0,142.0872,142.5729,141.76,142.1268,179459.0
2025-01-02 10:00:00,143.82,143.9,142.76,142.85,21394.0,142.5829,142.6622,141.532,141.6212,21394.0
2025-01-02 10:30:00,142.81,142.96,142.48,142.79,20959.0,141.5815,141.7302,141.2544,141.5617,20959.0
2025-01-02 11:00:00,142.57,142.57,141.84,142.24,21923.0,141.3436,141.3436,140.6199,141.0164,21923.0
2025-01-02 11:30:00,142.2,142.27,141.71,141.93,27985.0,140.9768,141.0462,140.491,140.7091,27985.0
2025-01-02 12:00:00,141.98,142.02,141.02,141.15,22829.0,140.7587,140.7983,139.8069,139.9358,22829.0
2025-01-02 12:30:00,141.1,141.1,140.57,140.92,12406.0,139.8862,139.8862,139.3608,139.7078,12406.0
2025-01-02 13:00:00,140.84,140.89,140.2,140.28,18287.0,139.6285,139.6781,138.994,139.0733,18287.0
2025-01-02 13:30:00,140.31,140.34,139.84,140.26,80100.0,139.103,139.1328,138.6371,139.0535,80100.0
2025-01-02 14:00:00,140.26,140.51,140.08,140.46,30914.0,139.0535,139.3013,138.875,139.2518,30914.0
2025-01-02 14:30:00,140.42,140.45,139.86,139.9,29426.0,139.2121,139.2418,138.6569,138.6966,29426.0
2025-01-02 15:00:00,139.94,140.82,139.93,140.75,67008.0,138.7362,139.6087,138.7263,139.5393,67008.0
2025-01-02 15:30:00,140.75,140.92,140.37,140.57,182951.0,139.5393,139.7078,139.1625,139.3608,182951.0
2025-01-03 09:30:00,141.52,142.88,139.8,140.52,33132.0,140.3026,141.6509,138.5974,139.3112,33132.0
2025-01-03 10:00:00,140.37,141.11,140.04,140.43,113376.0,139.1625,139.8962,138.8354,139.222,113376.0
2025-01-03 10:30:00,140.42,140.96,140.29,140.75,43690.0,139.2121,139.7475,139.0832,139.5393,43690.0
2025-01-03 11:00:00,140.78,140.81,140.35,140.56,70717.0,139.569,139.5987,139.1427,139.3509,70717.0
2025-01-03 11:30:00,140.55,141.42,140.54,141.39,108319.0,139.341,140.2035,139.3311,140.1738,108319.0
2025-01-03 12:00:00,141.45,141.92,141.43,141.55,35304.0,140.2332,140.6992,140.2134,140.3324,35304.0
2025-01-03 12:30:00,141.61,141.71,141.44,141.64,18537.0,140.3919,140.491,140.2233,140.4216,18537.0
2025-01-03 13:00:00,141.64,141.89,141.56,141.89,17451.0,140.4216,140.6695,140.3423,140.6695,17451.0
2025-01-03 13:30:00,141.93,141.99,141.67,141.72,23235.0,140.7091,140.7686,140.4513,140.5009,23235.0
2025-01-03 14:00:00,141.68,142.24,141.63,142.16,24133.0,140.4613,141.0164,140.4117,140.9371,24133.0
2025-01-03 14:30:00,142.21,142.28,142.01,142.11,17487.0,140.9867,141.0561,140.7884,140.8876,17487.0
2025-01-03 15:00:00,142.06,142.27,141.95,142.22,18707.0,140.838,141.0462,140.7289,140.9966,18707.0
2025-01-03 15:30:00,142.21,142.44,141.85,142.4,154473.0,140.9867,141.2147,140.6298,141.1751,154473.0
2025-01-06 09:30:00,142.41,145.45,142.33,145.29,57319.0,141.185,144.1988,141.1057,144.0402,57319.0
2025-01-06 10:00:00,145.29,145.57,144.45,144.94,42162.0,144.0402,144.3178,143.2074,143.6932,42162.0
2025-01-06 10:30:00,145.02,145.04,144.26,144.36,24868.0,143.7725,143.7924,143.0191,143.1182,24868.0
2025-01-06 11:00:00,144.36,144.73,144.07,144.5,53976.0,143.1182,143.485,142.8307,143.257,53976.0
2025-01-06 11:30:00,144.59,145.59,144.59,145.59,55339.0,143.3462,144.3376,143.3462,144.3376,55339.0
2025-01-06 12:00:00,145.49,145.55,145.1,145.22,37227.0,144.2385,144.298,143.8518,143.9708,37227.0
2025-01-06 12:30:00,145.22,145.22,144.48,144.69,34176.0,143.9708,143.9708,143.2372,143.4454,34176.0
2025-01-06 13:00:00,144.68,144.7,144.28,144.47,69560.0,143.4355,143.4553,143.0389,143.2273,69560.0
2025-01-06 13:30:00,144.54,144.54,144.01,144.09,58338.0,143.2967,143.2967,142.7712,142.8505,58338.0
2025-01-06 14:00:00,144.01,144.08,143.36,143.47,46224.0,142.7712,142.8406,142.1268,142.2359,46224.0
2025-01-06 14:30:00,143.47,143.89,143.45,143.57,27464.0,142.2359,142.6522,142.216,142.335,27464.0
2025-01-06 15:00:00,143.51,143.63,143.16,143.26,31314.0,142.2755,142.3945,141.9285,142.0277,31314.0
2025-01-06 15:30:00,143.32,143.52,142.99,143.52,118202.0,142.0872,142.2854,141.76,142.2854,118202.0
2025-01-07 09:30:00,144.82,146.45,144.35,146.35,46334.0,143.5742,145.1902,143.1083,145.0911,46334.0
2025-01-07 10:00:00,146.15,146.42,143.99,145.08,39751.0,144.8928,145.1605,142.7514,143.832,39751.0
2025-01-07 10:30:00,145.06,145.06,144.15,144.94,41546.0,143.8122,143.8122,142.91,143.6932,41546.0
2025-01-07 11:00:00,145.1,145.53,144.65,145.22,49285.0,143.8518,144.2781,143.4057,143.9708,49285.0
2025-01-07 11:30:00,145.08,145.08,144.27,144.56,25714.0,143.832,143.832,143.029,143.3165,25714.0
2025-01-07 12:00:00,144.49,144.86,144.48,144.61,42847.0,143.2471,143.6139,143.2372,143.3661,42847.0
2025-01-07 12:30:00,144.66,144.9,144.42,144.67,18434.0,143.4156,143.6536,143.1777,143.4255,18434.0
2025-01-07 13:00:00,144.66,144.79,144.25,144.31,20202.0,143.4156,143.5445,143.0092,143.0686,20202.0
2025-01-07 13:30:00,144.25,144.42,144.01,144.03,20088.0,143.0092,143.1777,142.7712,142.791,20088.0
2025-01-07 14:00:00,144.11,144.18,143.68,144.18,28667.0,142.8704,142.9398,142.4441,142.9398,28667.0
2025-01-07 14:30:00,144.1,144.1,143.77,143.93,12624.0,142.8604,142.8604,142.5333,142.6919,12624.0
2025-01-07 15:00:00,143.88,143.9,142.92,143.0,28239.0,142.6423,142.6622,141.6906,141.7699,28239.0
2025-01-07 15:30:00,143.0,143.76,142.82,143.69,143001.0,141.7699,142.5234,141.5915,142.454,143001.0
2025-01-08 09:30:00,143.05,144.18,142.02,142.51,36784.0,141.8195,142.9398,140.7983,141.2841,36784.0
2025-01-08 10:00:00,142.42,142.87,142.04,142.08,26687.0,141.1949,141.641,140.8182,140.8578,26687.0
2025-01-08 10:30:00,141.86,142.72,141.84,142.44,40443.0,140.6397,141.4923,140.6199,141.2147,40443.0
2025-01-08 11:00:00,142.49,142.8,142.21,142.48,127656.0,141.2643,141.5716,140.9867,141.2544,127656.0
2025-01-08 11:30:00,142.55,143.26,142.48,143.0,25371.0,141.3238,142.0277,141.2544,141.7699,25371.0
2025-01-08 12:00:00,142.94,142.98,142.38,142.53,22093.0,141.7104,141.7501,141.1552,141.3039,22093.0
2025-01-08 12:30:00,142.6,142.99,142.47,142.9,22291.0,141.3733,141.76,141.2445,141.6708,22291.0
2025-01-08 13:00:00,142.99,143.5,142.92,143.39,21599.0,141.76,142.2656,141.6906,142.1565,21599.0
2025-01-08 13:30:00,143.28,143.43,142.82,143.03,18171.0,142.0475,142.1962,141.5915,141.7996,18171.0
2025-01-08 14:00:00,142.99,143.74,142.89,143.73,22096.0,141.76,142.5035,141.6609,142.4936,22096.0
2025-01-08 14:30:00,143.67,143.67,143.27,143.27,25901.0,142.4341,142.4341,142.0376,142.0376,25901.0
2025-01-08 15:00:00,143.33,143.48,142.71,143.38,113040.0,142.0971,142.2458,141.4824,142.1466,113040.0
2025-01-08 15:30:00,143.36,143.74,143.12,143.66,141872.0,142.1268,142.5035,141.8889,142.4242,141872.0
2025-01-10 09:30:00,142.01,142.53,140.81,141.75,52725.0,140.7884,141.3039,139.5987,140.5307,52725.0
2025-01-10 10:00:00,141.66,142.66,141.08,142.56,31152.0,140.4414,141.4328,139.8664,141.3337,31152.0
2025-01-10 10:30:00,142.53,142.82,141.86,142.13,23203.0,141.3039,141.5915,140.6397,140.9074,23203.0
2025-01-10 11:00:00,142.15,142.22,141.64,141.77,43195.0,140.9272,140.9966,140.4216,140.5505,43195.0
2025-01-10 11:30:00,141.8,141.93,141.44,141.5,32607.0,140.5802,140.7091,140.2233,140.2828,32607.0
2025-01-10 12:00:00,141.55,141.72,141.32,141.44,62206.0,140.3324,140.5009,140.1044,140.2233,62206.0
2025-01-10 12:30:00,141.44,141.52,141.22,141.4,20463.0,140.2233,140.3026,140.0052,140.1837,20463.0
2025-01-10 13:00:00,141.4,141.54,141.09,141.41,27388.0,140.1837,140.3225,139.8763,140.1936,27388.0
2025-01-10 13:30:00,141.31,141.5,141.25,141.45,23519.0,140.0944,140.2828,140.035,140.2332,23519.0
2025-01-10 14:00:00,141.45,141.45,140.66,141.11,45153.0,140.2332,140.2332,139.45,139.8962,45153.0
2025-01-10 14:30:00,141.01,141.04,140.71,140.84,26720.0,139.797,139.8268,139.4996,139.6285,26720.0
2025-01-10 15:00:00,140.78,141.01,140.38,140.48,43650.0,139.569,139.797,139.1724,139.2716,43650.0
2025-01-10 15:30:00,140.52,141.02,140.47,140.89,122081.0,139.3112,139.8069,139.2617,139.6781,122081.0
2025-01-13 09:30:00,138.75,141.55,138.24,141.24,55606.0,137.5565,140.3324,137.0509,140.025,55606.0
2025-01-13 10:00:00,141.32,141.61,140.52,140.66,37579.0,140.1044,140.3919,139.3112,139.45,37579.0
2025-01-13 10:30:00,140.75,141.6,140.74,141.09,45524.0,139.5393,140.3819,139.5293,139.8763,45524.0
2025-01-13 11:00:00,141.17,141.2,140.75,140.83,32353.0,139.9556,139.9854,139.5393,139.6186,32353.0
2025-01-13 11:30:00,140.78,140.97,140.59,140.59,20608.0,139.569,139.7574,139.3806,139.3806,20608.0
2025-01-13 12:00:00,140.56,140.82,140.42,140.62,26399.0,139.3509,139.6087,139.2121,139.4104,26399.0
2025-01-13 12:30:00,140.55,140.88,140.52,140.86,25917.0,139.341,139.6681,139.3112,139.6483,25917.0
2025-01-13 13:00:00,140.82,141.09,140.6,141.06,57124.0,139.6087,139.8763,139.3905,139.8466,57124.0
2025-01-13 13:30:00,141.09,141.26,140.73,141.1,39803.0,139.8763,140.0449,139.5194,139.8862,39803.0
2025-01-13 14:00:00,141.06,141.45,141.01,141.4,58305.0,139.8466,140.2332,139.797,140.1837,58305.0
2025-01-13 14:30:00,141.35,141.51,141.16,141.34,33529.0,140.1341,140.2927,139.9457,140.1242,33529.0
2025-01-13 15:00:00,141.27,141.42,141.1,141.3,55020.0,140.0548,140.2035,139.8862,140.0845,55020.0
2025-01-13 15:30:00,141.27,141.35,140.9,141.11,175191.0,140.0548,140.1341,139.688,139.8962,175191.0
2025-01-14 09:30:00,141.56,142.67,140.2,141.87,55417.0,140.3423,141.4427,138.994,140.6496,55417.0
2025-01-14 10:00:00,141.99,142.81,141.86,142.61,46621.0,140.7686,141.5815,140.6397,141.3833,46621.0
2025-01-14 10:30:00,142.58,143.2,142.47,142.61,31446.0,141.3535,141.9682,141.2445,141.3833,31446.0
2025-01-14 11:00:00,142.56,142.7,141.9,142.25,24304.0,141.3337,141.4725,140.6794,141.0264,24304.0
2025-01-14 11:30:00,142.25,142.25,141.67,141.68,15080.0,141.0264,141.0264,140.4513,140.4613,15080.0
2025-01-14 12:00:00,141.68,142.09,141.68,141.75,16870.0,140.4613,140.8677,140.4613,140.5307,16870.0
2025-01-14 12:30:00,141.74,142.05,141.48,142.0,13688.0,140.5207,140.8281,140.263,140.7785,13688.0
2025-01-14 13:00:00,142.0,142.7,141.99,142.51,28141.0,140.7785,141.4725,140.7686,141.2841,28141.0
2025-01-14 13:30:00,142.54,142.89,142.53,142.75,23718.0,141.3139,141.6609,141.3039,141.5221,23718.0
2025-01-14 14:00:00,142.76,142.99,142.63,142.9,28159.0,141.532,141.76,141.4031,141.6708,28159.0
2025-01-14 14:30:00,142.9,143.3,142.52,142.52,35436.0,141.6708,142.0673,141.294,141.294,35436.0
2025-01-14 15:00:00,142.57,142.6,142.1,142.6,43210.0,141.3436,141.3733,140.8776,141.3733,43210.0
2025-01-14 15:30:00,142.59,142.94,142.18,142.86,220040.0,141.3634,141.7104,140.957,141.6311,220040.0
2025-01-15 09:30:00,145.54,146.37,144.97,145.58,59971.0,144.2881,145.1109,143.723,144.3277,59971.0
2025-01-15 10:00:00,145.57,145.7,144.67,144.88,22936.0,144.3178,144.4467,143.4255,143.6337,22936.0
2025-01-15 10:30:00,145.01,145.03,143.99,143.99,52646.0,143.7626,143.7824,142.7514,142.7514,52646.0
2025-01-15 11:00:00,144.06,144.33,143.5,143.57,33212.0,142.8208,143.0885,142.2656,142.335,33212.0
2025-01-15 11:30:00,143.57,143.57,143.05,143.24,23083.0,142.335,142.335,141.8195,142.0078,23083.0
2025-01-15 12:00:00,143.23,143.66,143.19,143.46,40620.0,141.9979,142.4242,141.9583,142.2259,40620.0
2025-01-15 12:30:00,143.47,143.78,143.43,143.47,19643.0,142.2359,142.5432,142.1962,142.2359,19643.0
2025-01-15 13:00:00,143.45,143.88,143.4,143.52,50061.0,142.216,142.6423,142.1665,142.2854,50061.0
2025-01-15 13:30:00,143.59,144.04,143.44,143.92,112910.0,142.3548,142.801,142.2061,142.682,112910.0
2025-01-15 14:00:00,143.94,144.33,143.71,144.33,72009.0,142.7018,143.0885,142.4738,143.0885,72009.0
2025-01-15 14:30:00,144.31,144.62,144.26,144.33,31955.0,143.0686,143.376,143.0191,143.0885,31955.0
2025-01-15 15:00:00,144.38,144.7,144.32,144.5,49570.0,143.138,143.4553,143.0785,143.257,49570.0
2025-01-15 15:30:00,144.49,144.55,143.4,143.47,293983.0,143.2471,143.3066,142.1665,142.2359,293983.0
2025-01-16 09:30:00,144.4,144.63,142.21,142.21,94048.0,143.1579,143.3859,140.9867,140.9867,94048.0
2025-01-16 10:00:00,142.34,143.5,142.22,143.5,44689.0,141.1156,142.2656,140.9966,142.2656,44689.0
2025-01-16 10:30:00,143.43,144.26,143.42,144.19,27012.0,142.1962,143.0191,142.1863,142.9497,27012.0
2025-01-16 11:00:00,144.2,144.33,143.58,143.8,87526.0,142.9596,143.0885,142.3449,142.563,87526.0
2025-01-16 11:30:00,143.8,144.21,143.33,144.21,44897.0,142.563,142.9695,142.0971,142.9695,44897.0
2025-01-16 12:00:00,144.18,144.9,143.9,144.44,112199.0,142.9398,143.6536,142.6622,143.1975,112199.0
2025-01-16 12:30:00,144.44,144.63,144.08,144.13,48769.0,143.1975,143.3859,142.8406,142.8902,48769.0
2025-01-16 13:00:00,144.1,144.17,143.89,143.94,25103.0,142.8604,142.9298,142.6522,142.7018,25103.0
2025-01-16 13:30:00,143.91,143.93,143.46,143.65,31327.0,142.6721,142.6919,142.2259,142.4143,31327.0
2025-01-16 14:00:00,143.65,144.05,143.45,144.05,66173.0,142.4143,142.8109,142.216,142.8109,66173.0
2025-01-16 14:30:00,144.09,144.21,143.78,143.79,63877.0,142.8505,142.9695,142.5432,142.5531,63877.0
2025-01-16 15:00:00,143.81,143.87,143.51,143.55,117092.0,142.5729,142.6324,142.2755,142.3152,117092.0
2025-01-16 15:30:00,143.55,143.93,143.43,143.63,299590.0,142.3152,142.6919,142.1962,142.3945,299590.0
2025-01-17 09:30:00,145.37,145.73,144.48,145.11,283479.0,144.1195,144.4764,143.2372,143.8618,283479.0
2025-01-17 10:00:00,145.05,146.38,144.97,146.06,55324.0,143.8023,145.1208,143.723,144.8036,55324.0
2025-01-17 10:30:00,146.03,146.7,145.76,146.5,57454.0,144.7738,145.4381,144.5062,145.2398,57454.0
2025-01-17 11:00:00,146.49,146.69,145.73,145.94,56776.0,145.2299,145.4282,144.4764,144.6846,56776.0
2025-01-17 11:30:00,146.17,146.61,145.88,145.9,52122.0,144.9126,145.3489,144.6251,144.645,52122.0
2025-01-17 12:00:00,145.95,146.49,145.64,146.31,51379.0,144.6945,145.2299,144.3872,145.0514,51379.0
2025-01-17 12:30:00,146.27,146.81,146.27,146.55,68136.0,145.0118,145.5471,145.0118,145.2894,68136.0
2025-01-17 13:00:00,146.55,146.55,146.15,146.45,53762.0,145.2894,145.2894,144.8928,145.1902,53762.0
2025-01-17 13:30:00,146.46,146.58,146.19,146.26,28860.0,145.2001,145.3191,144.9325,145.0019,28860.0
2025-01-17 14:00:00,146.33,147.0,146.26,146.76,46326.0,145.0713,145.7355,145.0019,145.4976,46326.0
2025-01-17 14:30:00,146.73,147.4,146.22,146.29,80546.0,145.4678,146.1321,144.9622,145.0316,80546.0
2025-01-17 15:00:00,146.29,146.35,145.79,146.15,63367.0,145.0316,145.0911,144.5359,144.8928,63367.0
2025-01-17 15:30:00,146.12,146.64,145.74,145.88,294364.0,144.8631,145.3786,144.4863,144.6251,294364.0
2025-01-21 09:30:00,145.2,147.94,145.2,147.11,217356.0,143.951,146.6674,143.951,145.8445,217356.0
2025-01-21 10:00:00,146.98,147.92,146.45,147.9,91521.0,145.7157,146.6476,145.1902,146.6278,91521.0
2025-01-21 10:30:00,147.78,148.21,147.28,147.8,125888.0,146.5088,146.9351,146.0131,146.5286,125888.0
2025-01-21 11:00:00,147.74,148.67,147.56,148.27,72203.0,146.4691,147.3911,146.2907,146.9946,72203.0
2025-01-21 11:30:00,148.12,148.83,147.58,148.18,125323.0,146.8459,147.5498,146.3105,146.9053,125323.0
2025-01-21 12:00:00,148.1,148.5,147.89,148.44,111445.0,146.826,147.2226,146.6178,147.1631,111445.0
2025-01-21 12:30:00,148.57,148.57,148.0,148.09,58814.0,147.292,147.292,146.7269,146.8161,58814.0
2025-01-21 13:00:00,147.98,148.41,147.73,148.37,43124.0,146.7071,147.1334,146.4592,147.0937,43124.0
2025-01-21 13:30:00,148.45,148.45,147.92,148.14,53055.0,147.173,147.173,146.6476,146.8657,53055.0
2025-01-21 14:00:00,148.2,148.59,148.04,148.3,66081.0,146.9252,147.3118,146.7666,147.0243,66081.0
2025-01-21 14:30:00,148.27,148.4,148.06,148.31,62451.0,146.9946,147.1235,146.7864,147.0342,62451.0
2025-01-21 15:00:00,148.31,148.49,147.96,148.49,86193.0,147.0342,147.2127,146.6872,147.2127,86193.0
2025-01-21 15:30:00,148.43,148.45,147.77,148.19,258762.0,147.1532,147.173,146.4989,146.9153,258762.0
2025-01-22 09:30:00,151.33,156.71,150.0,156.09,392563.0,150.0282,155.362,148.7097,154.7473,392563.0
2025-01-22 10:00:00,156.07,156.13,154.63,154.7,95310.0,154.7275,154.787,153.2999,153.3693,95310.0
2025-01-22 10:30:00,154.82,155.37,153.63,154.6,111579.0,153.4882,154.0335,152.3085,153.2701,111579.0
2025-01-22 11:00:00,154.28,154.7,153.4,154.17,72527.0,152.9529,153.3693,152.0804,152.8438,72527.0
2025-01-22 11:30:00,154.2,156.0,153.99,155.34,123606.0,152.8736,154.6581,152.6654,154.0038,123606.0
2025-01-22 12:00:00,155.34,156.21,155.25,155.58,82565.0,154.0038,154.8663,153.9145,154.2417,82565.0
2025-01-22 12:30:00,155.59,155.73,154.49,154.52,48988.0,154.2516,154.3904,153.1611,153.1908,48988.0
2025-01-22 13:00:00,154.61,154.95,154.44,154.75,65740.0,153.28,153.6171,153.1115,153.4188,65740.0
2025-01-22 13:30:00,154.84,155.47,154.65,155.47,43979.0,153.5081,154.1326,153.3197,154.1326,43979.0
2025-01-22 14:00:00,155.39,155.71,155.02,155.3,68312.0,154.0533,154.3706,153.6865,153.9641,68312.0
2025-01-22 14:30:00,155.3,155.69,154.67,155.0,43277.0,153.9641,154.3507,153.3395,153.6667,43277.0
2025-01-22 15:00:00,155.0,155.01,154.45,154.91,56642.0,153.6667,153.6766,153.1214,153.5775,56642.0
2025-01-22 15:30:00,154.86,155.15,154.3,154.86,426048.0,153.5279,153.8154,152.9727,153.5279,426048.0
2025-01-23 09:30:00,154.82,155.65,154.0,154.96,91347.0,153.4882,154.3111,152.6753,153.627,91347.0
2025-01-23 10:00:00,155.06,155.2,153.73,153.9,53141.0,153.7262,153.865,152.4076,152.5761,53141.0
2025-01-23 10:30:00,153.9,154.58,153.85,154.42,45611.0,152.5761,153.2503,152.5266,153.0917,45611.0
2025-01-23 11:00:00,154.42,155.22,153.81,155.16,46260.0,153.0917,153.8848,152.4869,153.8253,46260.0
2025-01-23 11:30:00,155.24,155.64,154.99,155.45,21706.0,153.9046,154.3012,153.6568,154.1128,21706.0
2025-01-23 12:00:00,155.44,155.86,155.3,155.58,17578.0,154.1029,154.5193,153.9641,154.2417,17578.0
2025-01-23 12:30:00,155.58,155.91,155.5,155.69,17325.0,154.2417,154.5689,154.1624,154.3507,17325.0
2025-01-23 13:00:00,155.71,156.03,155.59,155.97,17901.0,154.3706,154.6878,154.2516,154.6283,17901.0
2025-01-23 13:30:00,155.98,156.4,155.71,156.32,36420.0,154.6382,155.0546,154.3706,154.9753,36420.0
2025-01-23 14:00:00,156.32,156.35,156.05,156.25,22673.0,154.9753,155.0051,154.7076,154.9059,22673.0
2025-01-23 14:30:00,156.2,156.28,155.86,155.99,27221.0,154.8564,154.9357,154.5193,154.6482,27221.0
2025-01-23 15:00:00,156.03,156.31,155.74,156.15,45024.0,154.6878,154.9654,154.4003,154.8068,45024.0
2025-01-23 15:30:00,156.15,156.97,155.91,156.88,195160.0,154.8068,155.6197,154.5689,155.5305,195160.0
2025-01-24 09:30:00,156.45,156.81,154.32,155.48,100658.0,155.1042,155.4611,152.9925,154.1426,100658.0
2025-01-24 10:00:00,155.83,156.16,155.25,155.92,34272.0,154.4895,154.8167,153.9145,154.5788,34272.0
2025-01-24 10:30:00,155.92,155.92,155.09,155.14,26855.0,154.5788,154.5788,153.7559,153.8055,26855.0
2025-01-24 11:00:00,155.06,155.48,154.83,155.21,31196.0,153.7262,154.1426,153.4981,153.8749,31196.0
2025-01-24 11:30:00,155.21,155.5,154.87,155.36,34330.0,153.8749,154.1624,153.5378,154.0236,34330.0
2025-01-24 12:00:00,155.29,155.68,155.29,155.61,15949.0,153.9542,154.3408,153.9542,154.2714,15949.0
2025-01-24 12:30:00,155.61,155.61,154.7,154.7,18447.0,154.2714,154.2714,153.3693,153.3693,18447.0
2025-01-24 13:00:00,154.81,155.03,154.43,154.54,23756.0,153.4783,153.6964,153.1016,153.2106,23756.0
2025-01-24 13:30:00,154.57,154.64,154.33,154.61,39836.0,153.2404,153.3098,153.0024,153.28,39836.0
2025-01-24 14:00:00,154.6,154.98,154.5,154.86,42704.0,153.2701,153.6469,153.171,153.5279,42704.0
2025-01-24 14:30:00,154.84,155.12,154.79,154.9,15134.0,153.5081,153.7856,153.4585,153.5675,15134.0
2025-01-24 15:00:00,154.9,155.18,154.52,154.52,20118.0,153.5675,153.8451,153.1908,153.1908,20118.0
2025-01-24 15:30:00,154.62,154.83,154.53,154.69,90270.0,153.2899,153.4981,153.2007,153.3593,90270.0
2025-01-27 09:30:00,150.92,152.43,149.58,149.97,141642.0,149.6218,151.1188,148.2933,148.6799,141642.0
2025-01-27 10:00:00,149.84,150.59,149.47,150.0,141407.0,148.5511,149.2946,148.1842,148.7097,141407.0
2025-01-27 10:30:00,150.0,150.14,148.33,148.43,81033.0,148.7097,148.8485,147.0541,147.1532,81033.0
2025-01-27 11:00:00,148.34,148.77,147.65,148.0,110953.0,147.064,147.4903,146.3799,146.7269,110953.0
2025-01-27 11:30:00,147.95,148.17,147.47,147.9,92965.0,146.6773,146.8954,146.2015,146.6278,92965.0
2025-01-27 12:00:00,148.06,149.06,147.71,148.81,59612.0,146.7864,147.7778,146.4394,147.5299,59612.0
2025-01-27 12:30:00,148.82,149.2,148.23,148.47,38932.0,147.5398,147.9166,146.9549,147.1929,38932.0
2025-01-27 13:00:00,148.47,148.88,148.45,148.81,92187.0,147.1929,147.5993,147.173,147.5299,92187.0
2025-01-27 13:30:00,148.73,149.02,148.4,148.65,71064.0,147.4506,147.7381,147.1235,147.3713,71064.0
2025-01-27 14:00:00,148.66,149.43,148.65,149.09,74748.0,147.3812,148.1446,147.3713,147.8075,74748.0
2025-01-27 14:30:00,149.08,149.51,148.99,149.14,61026.0,147.7976,148.2239,147.7084,147.8571,61026.0
2025-01-27 15:00:00,149.2,150.14,149.14,149.95,44493.0,147.9166,148.8485,147.8571,148.6601,44493.0
2025-01-27 15:30:00,149.96,150.6,149.73,150.35,221015.0,148.67,149.3045,148.442,149.0567,221015.0
2025-01-28 09:30:00,150.73,150.73,148.0,149.03,35294.0,149.4334,149.4334,146.7269,147.748,35294.0
2025-01-28 10:00:00,149.07,150.1,149.01,150.06,31622.0,147.7877,148.8088,147.7282,148.7692,31622.0
2025-01-28 10:30:00,149.89,150.05,149.07,149.15,71883.0,148.6006,148.7593,147.7877,147.867,71883.0
2025-01-28 11:00:00,149.15,149.34,148.12,148.13,48534.0,147.867,148.0554,146.8459,146.8558,48534.0
2025-01-28 11:30:00,148.13,148.25,147.5,147.62,27528.0,146.8558,146.9747,146.2312,146.3502,27528.0
2025-01-28 12:00:00,147.61,147.8,147.24,147.33,23989.0,146.3402,146.5286,145.9734,146.0627,23989.0
2025-01-28 12:30:00,147.4,147.81,147.35,147.75,25501.0,146.1321,146.5385,146.0825,146.479,25501.0
2025-01-28 13:00:00,147.84,148.22,147.79,147.94,19484.0,146.5683,146.945,146.5187,146.6674,19484.0
2025-01-28 13:30:00,147.87,148.08,147.52,147.81,15696.0,146.598,146.8062,146.251,146.5385,15696.0
2025-01-28 14:00:00,147.81,148.45,147.73,148.39,45438.0,146.5385,147.173,146.4592,147.1135,45438.0
2025-01-28 14:30:00,148.44,148.74,148.21,148.5,65748.0,147.1631,147.4605,146.9351,147.2226,65748.0
2025-01-28 15:00:00,148.52,149.05,148.44,148.92,53306.0,147.2424,147.7679,147.1631,147.639,53306.0
2025-01-28 15:30:00,148.9,148.95,148.38,148.44,92925.0,147.6192,147.6687,147.1036,147.1631,92925.0
2025-01-29 09:30:00,149.42,149.55,148.18,148.99,50967.0,148.1347,148.2636,146.9053,147.7084,50967.0
2025-01-29 10:00:00,148.98,149.13,148.12,148.72,66375.0,147.6985,147.8472,146.8459,147.4407,66375.0
2025-01-29 10:30:00,148.7,149.27,148.46,149.12,37773.0,147.4209,147.986,147.1829,147.8373,37773.0
2025-01-29 11:00:00,148.97,149.24,148.6,149.09,46127.0,147.6886,147.9562,147.3217,147.8075,46127.0
2025-01-29 11:30:00,149.09,149.28,148.87,149.04,47787.0,147.8075,147.9959,147.5894,147.7579,47787.0
2025-01-29 12:00:00,149.13,149.37,149.05,149.07,26734.0,147.8472,148.0851,147.7679,147.7877,26734.0
2025-01-29 12:30:00,149.18,149.19,148.88,148.88,14484.0,147.8967,147.9067,147.5993,147.5993,14484.0
2025-01-29 13:00:00,148.97,149.07,148.49,148.49,26890.0,147.6886,147.7877,147.2127,147.2127,26890.0
2025-01-29 13:30:00,148.6,149.03,148.48,148.67,45251.0,147.3217,147.748,147.2028,147.3911,45251.0
2025-01-29 14:00:00,148.67,148.67,147.56,148.07,128174.0,147.3911,147.3911,146.2907,146.7963,128174.0
2025-01-29 14:30:00,148.06,148.61,147.6,148.19,117252.0,146.7864,147.3316,146.3303,146.9153,117252.0
2025-01-29 15:00:00,148.15,148.28,147.47,148.16,68415.0,146.8756,147.0045,146.2015,146.8855,68415.0
2025-01-29 15:30:00,148.15,148.27,147.35,147.7,343153.0,146.8756,146.9946,146.0825,146.4295,343153.0
2025-01-30 09:30:00,150.0,150.0,147.81,149.46,37769.0,148.7097,148.7097,146.5385,148.1743,37769.0
2025-01-30 10:00:00,149.46,150.33,148.85,149.38,46922.0,148.1743,149.0369,147.5696,148.095,46922.0
2025-01-30 10:30:00,149.4,150.47,149.23,149.72,89460.0,148.1149,149.1756,147.9463,148.4321,89460.0
2025-01-30 11:00:00,149.72,149.95,149.3,149.47,27543.0,148.4321,148.6601,148.0157,148.1842,27543.0
2025-01-30 11:30:00,149.47,149.5,149.13,149.29,22250.0,148.1842,148.214,147.8472,148.0058,22250.0
2025-01-30 12:00:00,149.28,149.53,148.83,149.13,69369.0,147.9959,148.2437,147.5498,147.8472,69369.0
2025-01-30 12:30:00,149.13,149.44,148.77,149.17,36432.0,147.8472,148.1545,147.4903,147.8868,36432.0
2025-01-30 13:00:00,149.26,149.32,148.96,149.16,65104.0,147.9761,148.0355,147.6786,147.8769,65104.0
2025-01-30 13:30:00,149.21,149.51,149.11,149.29,136909.0,147.9265,148.2239,147.8273,148.0058,136909.0
2025-01-30 14:00:00,149.26,149.95,149.24,149.66,68211.0,147.9761,148.6601,147.9562,148.3726,68211.0
2025-01-30 14:30:00,149.63,149.95,149.42,149.9,54332.0,148.3429,148.6601,148.1347,148.6106,54332.0
2025-01-30 15:00:00,149.82,150.25,149.81,150.2,47979.0,148.5312,148.9575,148.5213,148.908,47979.0
2025-01-30 15:30:00,150.18,150.5,148.82,149.74,210337.0,148.8881,149.2054,147.5398,148.4519,210337.0
2025-01-31 09:30:00,150.47,150.58,148.68,149.81,79876.0,149.1756,149.2847,147.401,148.5213,79876.0
2025-01-31 10:00:00,149.82,151.14,149.69,150.72,103383.0,148.5312,149.8399,148.4024,149.4235,103383.0
2025-01-31 10:30:00,150.75,150.75,149.82,150.06,22467.0,149.4532,149.4532,148.5312,148.7692,22467.0
2025-01-31 11:00:00,150.1,150.23,149.83,150.03,28838.0,148.8088,148.9377,148.5412,148.7394,28838.0
2025-01-31 11:30:00,150.06,150.22,149.87,150.09,28838.0,148.7692,148.9278,148.5808,148.7989,28838.0
2025-01-31 12:00:00,150.23,150.36,149.79,150.36,28273.0,148.9377,149.0666,148.5015,149.0666,28273.0
2025-01-31 12:30:00,150.47,150.53,150.05,150.06,19244.0,149.1756,149.2351,148.7593,148.7692,19244.0
2025-01-31 13:00:00,150.1,150.47,149.5,149.56,28689.0,148.8088,149.1756,148.214,148.2735,28689.0
2025-01-31 13:30:00,149.69,149.69,148.91,149.05,21858.0,148.4024,148.4024,147.6291,147.7679,21858.0
2025-01-31 14:00:00,148.97,149.3,148.56,149.08,29231.0,147.6886,148.0157,147.2821,147.7976,29231.0
2025-01-31 14:30:00,149.14,149.32,148.22,148.83,28775.0,147.8571,148.0355,146.945,147.5498,28775.0
2025-01-31 15:00:00,148.69,148.69,148.08,148.24,27137.0,147.411,147.411,146.8062,146.9648,27137.0
2025-01-31 15:30:00,148.33,148.61,147.83,148.12,169655.0,147.0541,147.3316,146.5584,146.8459,169655.0
2025-02-03 09:30:00,145.27,146.31,142.68,142.76,67390.0,144.0204,145.0514,141.4527,141.532,67390.0
2025-02-03 10:00:00,142.95,145.14,142.6,144.97,68932.0,141.7203,143.8915,141.3733,143.723,68932.0
2025-02-03 10:30:00,145.17,145.9,144.7,145.51,103620.0,143.9212,144.645,143.4553,144.2583,103620.0
2025-02-03 11:00:00,145.51,145.71,144.77,145.53,103251.0,144.2583,144.4566,143.5247,144.2781,103251.0
2025-02-03 11:30:00,145.44,145.72,145.12,145.37,27995.0,144.1889,144.4665,143.8717,144.1195,27995.0
2025-02-03 12:00:00,145.36,145.48,144.86,145.17,53535.0,144.1096,144.2286,143.6139,143.9212,53535.0
2025-02-03 12:30:00,145.15,145.53,145.0,145.31,45679.0,143.9014,144.2781,143.7527,144.06,45679.0
2025-02-03 13:00:00,145.28,145.58,144.94,145.22,16188.0,144.0303,144.3277,143.6932,143.9708,16188.0
2025-02-03 13:30:00,145.32,145.54,145.2,145.25,39802.0,144.0699,144.2881,143.951,144.0005,39802.0
2025-02-03 14:00:00,145.28,145.75,145.21,145.6,29319.0,144.0303,144.4962,143.9609,144.3475,29319.0
2025-02-03 14:30:00,145.65,145.85,145.51,145.55,20902.0,144.3971,144.5954,144.2583,144.298,20902.0
2025-02-03 15:00:00,145.59,145.83,145.22,145.27,32630.0,144.3376,144.5756,143.9708,144.0204,32630.0
2025-02-03 15:30:00,145.27,145.61,145.03,145.11,160136.0,144.0204,144.3575,143.7824,143.8618,160136.0
2025-02-04 09:30:00,144.18,146.03,144.18,144.81,91159.0,142.9398,144.7738,142.9398,143.5643,91159.0
2025-02-04 10:00:00,144.67,145.28,144.51,144.89,57455.0,143.4255,144.0303,143.2669,143.6436,57455.0
2025-02-04 10:30:00,144.82,145.18,144.5,144.68,42130.0,143.5742,143.9312,143.257,143.4355,42130.0
2025-02-04 11:00:00,144.72,145.69,144.58,145.62,31959.0,143.4751,144.4368,143.3363,144.3674,31959.0
2025-02-04 11:30:00,145.62,145.62,145.05,145.12,33411.0,144.3674,144.3674,143.8023,143.8717,33411.0
2025-02-04 12:00:00,145.17,145.36,144.6,144.6,59921.0,143.9212,144.1096,143.3561,143.3561,59921.0
2025-02-04 12:30:00,144.83,145.01,144.7,144.89,31088.0,143.5842,143.7626,143.4553,143.6436,31088.0
2025-02-04 13:00:00,144.9,145.15,144.65,144.94,39872.0,143.6536,143.9014,143.4057,143.6932,39872.0
2025-02-04 13:30:00,144.96,145.14,144.74,145.13,26430.0,143.713,143.8915,143.4949,143.8816,26430.0
2025-02-04 14:00:00,145.07,145.3,145.01,145.16,18086.0,143.8221,144.0501,143.7626,143.9113,18086.0
2025-02-04 14:30:00,145.09,145.25,144.95,144.99,24959.0,143.8419,144.0005,143.7031,143.7428,24959.0
2025-02-04 15:00:00,144.97,145.09,144.6,144.91,92942.0,143.723,143.8419,143.3561,143.6635,92942.0
2025-02-04 15:30:00,144.81,145.36,144.59,144.78,172004.0,143.5643,144.1096,143.3462,143.5346,172004.0
2025-02-05 09:30:00,145.51,145.93,144.95,145.68,33632.0,144.2583,144.6747,143.7031,144.4269,33632.0
2025-02-05 10:00:00,145.69,145.7,144.7,145.43,21680.0,144.4368,144.4467,143.4553,144.179,21680.0
2025-02-05 10:30:00,145.58,145.98,145.29,145.94,20307.0,144.3277,144.7243,144.0402,144.6846,20307.0
2025-02-05 11:00:00,145.98,146.31,145.68,146.13,25541.0,144.7243,145.0514,144.4269,144.873,25541.0
2025-02-05 11:30:00,146.0,146.54,145.88,146.34,16708.0,144.7441,145.2795,144.6251,145.0812,16708.0
2025-02-05 12:00:00,146.46,146.68,146.25,146.36,14402.0,145.2001,145.4182,144.9919,145.101,14402.0
2025-02-05 12:30:00,146.42,146.66,146.27,146.53,9561.0,145.1605,145.3984,145.0118,145.2695,9561.0
2025-02-05 13:00:00,146.63,146.68,146.26,146.32,7115.0,145.3687,145.4182,145.0019,145.0613,7115.0
2025-02-05 13:30:00,146.36,146.85,146.22,146.47,11894.0,145.101,145.5868,144.9622,145.2101,11894.0
2025-02-05 14:00:00,146.46,147.18,146.35,146.89,36186.0,145.2001,145.9139,145.0911,145.6264,36186.0
2025-02-05 14:30:00,146.92,146.98,146.61,146.72,8409.0,145.6562,145.7157,145.3489,145.4579,8409.0
2025-02-05 15:00:00,146.75,146.94,146.67,146.83,22501.0,145.4876,145.676,145.4083,145.567,22501.0
2025-02-05 15:30:00,146.83,146.83,146.11,146.3,85247.0,145.567,145.567,144.8532,145.0415,85247.0
2025-02-06 09:30:00,147.01,148.25,146.67,148.25,42360.0,145.7454,146.9747,145.4083,146.9747,42360.0
2025-02-06 10:00:00,148.27,148.84,147.99,148.04,50033.0,146.9946,147.5597,146.717,146.7666,50033.0
2025-02-06 10:30:00,148.01,148.11,147.29,147.41,18681.0,146.7368,146.8359,146.023,146.142,18681.0
2025-02-06 11:00:00,147.47,147.53,146.83,147.45,34200.0,146.2015,146.2609,145.567,146.1816,34200.0
2025-02-06 11:30:00,147.46,147.58,147.16,147.24,15827.0,146.1915,146.3105,145.8941,145.9734,15827.0
2025-02-06 12:00:00,147.2,147.67,147.15,147.44,18805.0,145.9338,146.3997,145.8842,146.1717,18805.0
2025-02-06 12:30:00,147.44,147.85,147.33,147.7,9822.0,146.1717,146.5782,146.0627,146.4295,9822.0
2025-02-06 13:00:00,147.75,147.83,147.49,147.62,20655.0,146.479,146.5584,146.2213,146.3502,20655.0
2025-02-06 13:30:00,147.57,147.59,147.25,147.35,16900.0,146.3006,146.3204,145.9833,146.0825,16900.0
2025-02-06 14:00:00,147.33,147.48,147.07,147.15,15573.0,146.0627,146.2114,145.8049,145.8842,15573.0
2025-02-06 14:30:00,147.15,147.15,146.67,146.86,54690.0,145.8842,145.8842,145.4083,145.5967,54690.0
2025-02-06 15:00:00,146.8,146.93,146.65,146.81,67736.0,145.5372,145.6661,145.3885,145.5471,67736.0
2025-02-06 15:30:00,146.86,147.0,146.44,146.51,224731.0,145.5967,145.7355,145.1803,145.2497,224731.0
2025-02-07 09:30:00,147.08,148.0,146.56,147.72,79558.0,145.8148,146.7269,145.2993,146.4493,79558.0
2025-02-07 10:00:00,147.53,147.7,146.99,147.45,33086.0,146.2609,146.4295,145.7256,146.1816,33086.0
2025-02-07 10:30:00,147.44,147.57,146.45,146.75,16810.0,146.1717,146.3006,145.1902,145.4876,16810.0
2025-02-07 11:00:00,146.68,146.75,145.85,145.88,23493.0,145.4182,145.4876,144.5954,144.6251,23493.0
2025-02-07 11:30:00,145.86,145.91,145.47,145.47,17490.0,144.6053,144.6549,144.2187,144.2187,17490.0
2025-02-07 12:00:00,145.4,145.97,145.29,145.72,16149.0,144.1493,144.7144,144.0402,144.4665,16149.0
2025-02-07 12:30:00,145.76,145.94,145.47,145.63,39641.0,144.5062,144.6846,144.2187,144.3773,39641.0
2025-02-07 13:00:00,145.68,146.18,145.68,146.18,14616.0,144.4269,144.9225,144.4269,144.9225,14616.0
2025-02-07 13:30:00,146.07,146.75,145.94,146.1,58727.0,144.8135,145.4876,144.6846,144.8432,58727.0
2025-02-07 14:00:00,146.1,146.3,145.81,145.93,39632.0,144.8432,145.0415,144.5557,144.6747,39632.0
2025-02-07 14:30:00,145.86,146.62,145.83,146.19,29557.0,144.6053,145.3588,144.5756,144.9325,29557.0
2025-02-07 15:00:00,146.15,146.51,145.91,146.48,49144.0,144.8928,145.2497,144.6549,145.22,49144.0
2025-02-07 15:30:00,146.43,147.01,146.41,146.9,107662.0,145.1704,145.7454,145.1506,145.6364,107662.0
2025-02-10 09:30:00,148.21,148.56,147.59,148.4,28878.0,146.9351,147.2821,146.3204,147.1235,28878.0
2025-02-10 10:00:00,148.49,149.25,148.39,148.78,40577.0,147.2127,147.9661,147.1135,147.5002,40577.0
2025-02-10 10:30:00,148.78,149.18,148.6,148.8,39975.0,147.5002,147.8967,147.3217,147.52,39975.0
2025-02-10 11:00:00,148.88,149.0,148.44,148.92,35192.0,147.5993,147.7183,147.1631,147.639,35192.0
2025-02-10 11:30:00,148.94,149.04,148.65,148.81,29105.0,147.6588,147.7579,147.3713,147.5299,29105.0
2025-02-10 12:00:00,148.77,149.17,148.66,148.98,20705.0,147.4903,147.8868,147.3812,147.6985,20705.0
2025-02-10 12:30:00,149.1,149.58,149.05,149.09,25229.0,147.8174,148.2933,147.7679,147.8075,25229.0
2025-02-10 13:00:00,149.19,149.54,149.1,149.24,28598.0,147.9067,148.2536,147.8174,147.9562,28598.0
2025-02-10 13:30:00,149.22,149.57,149.14,149.44,22976.0,147.9364,148.2834,147.8571,148.1545,22976.0
2025-02-10 14:00:00,149.44,149.93,149.33,149.77,46385.0,148.1545,148.6403,148.0455,148.4817,46385.0
2025-02-10 14:30:00,149.77,149.93,149.41,149.51,36384.0,148.4817,148.6403,148.1248,148.2239,36384.0
2025-02-10 15:00:00,149.5,149.87,149.41,149.61,45017.0,148.214,148.5808,148.1248,148.323,45017.0
2025-02-10 15:30:00,149.65,149.97,149.59,149.77,120481.0,148.3627,148.6799,148.3032,148.4817,120481.0
2025-02-11 09:30:00,148.33,149.29,147.87,148.84,43311.0,147.0541,148.0058,146.598,147.5597,43311.0
2025-02-11 10:00:00,148.84,150.32,148.74,150.06,38329.0,147.5597,149.0269,147.4605,148.7692,38329.0
2025-02-11 10:30:00,150.06,150.2,149.88,149.88,32801.0,148.7692,148.908,148.5907,148.5907,32801.0
2025-02-11 11:00:00,149.86,150.05,149.39,149.39,22741.0,148.5709,148.7593,148.1049,148.1049,22741.0
2025-02-11 11:30:00,149.45,149.69,149.41,149.58,19872.0,148.1644,148.4024,148.1248,148.2933,19872.0
2025-02-11 12:00:00,149.58,149.66,149.34,149.37,19159.0,148.2933,148.3726,148.0554,148.0851,19159.0
2025-02-11 12:30:00,149.42,149.42,149.03,149.03,11743.0,148.1347,148.1347,147.748,147.748,11743.0
2025-02-11 13:00:00,149.04,149.13,148.76,148.77,27125.0,147.7579,147.8472,147.4804,147.4903,27125.0
2025-02-11 13:30:00,148.82,149.0,148.76,148.85,16673.0,147.5398,147.7183,147.4804,147.5696,16673.0
2025-02-11 14:00:00,148.91,149.21,148.81,149.16,27782.0,147.6291,147.9265,147.5299,147.8769,27782.0
2025-02-11 14:30:00,149.16,149.37,148.99,149.05,21509.0,147.8769,148.0851,147.7084,147.7679,21509.0
2025-02-11 15:00:00,149.06,149.09,148.83,149.0,30026.0,147.7778,147.8075,147.5498,147.7183,30026.0
2025-02-11 15:30:00,149.0,149.3,148.78,148.92,105235.0,147.7183,148.0157,147.5002,147.639,105235.0
2025-02-12 09:30:00,147.98,148.29,146.98,146.98,167987.0,146.7071,147.0144,145.7157,145.7157,167987.0
2025-02-12 10:00:00,147.09,147.09,145.27,145.75,78000.0,145.8247,145.8247,144.0204,144.4962,78000.0
2025-02-12 10:30:00,145.77,146.23,145.41,145.46,76727.0,144.5161,144.9721,144.1592,144.2087,76727.0
2025-02-12 11:00:00,145.51,145.73,145.19,145.7,60289.0,144.2583,144.4764,143.9411,144.4467,60289.0
2025-02-12 11:30:00,145.74,146.29,145.57,146.23,48704.0,144.4863,145.0316,144.3178,144.9721,48704.0
2025-02-12 12:00:00,146.16,146.72,146.16,146.44,71714.0,144.9027,145.4579,144.9027,145.1803,71714.0
2025-02-12 12:30:00,146.36,146.68,146.07,146.52,77832.0,145.101,145.4182,144.8135,145.2596,77832.0
2025-02-12 13:00:00,146.52,146.6,145.78,145.88,82319.0,145.2596,145.3389,144.526,144.6251,82319.0
2025-02-12 13:30:00,145.88,145.94,145.57,145.67,78369.0,144.6251,144.6846,144.3178,144.4169,78369.0
2025-02-12 14:00:00,145.68,146.08,145.5,146.0,87966.0,144.4269,144.8234,144.2484,144.7441,87966.0
2025-02-12 14:30:00,146.0,146.71,145.94,146.44,168528.0,144.7441,145.448,144.6846,145.1803,168528.0
2025-02-12 15:00:00,146.45,146.76,146.27,146.39,89720.0,145.1902,145.4976,145.0118,145.1307,89720.0
2025-02-12 15:30:00,146.42,146.62,146.12,146.54,308701.0,145.1605,145.3588,144.8631,145.2795,308701.0
2025-02-13 09:30:00,148.0,150.31,147.59,150.31,134398.0,146.7269,149.017,146.3204,149.017,134398.0
2025-02-13 10:00:00,150.31,150.83,149.87,150.05,87463.0,149.017,149.5326,148.5808,148.7593,87463.0
2025-02-13 10:30:00,150.19,150.88,150.01,150.68,92918.0,148.8981,149.5821,148.7196,149.3838,92918.0
2025-02-13 11:00:00,150.66,151.12,150.58,150.97,44567.0,149.364,149.8201,149.2847,149.6713,44567.0
2025-02-13 11:30:00,150.97,151.7,150.77,151.46,72231.0,149.6713,150.3951,149.4731,150.1571,72231.0
2025-02-13 12:00:00,151.37,151.99,151.32,151.6,74926.0,150.0679,150.6826,150.0183,150.2959,74926.0
2025-02-13 12:30:00,151.69,152.12,151.36,151.72,70045.0,150.3852,150.8115,150.058,150.4149,70045.0
2025-02-13 13:00:00,151.69,151.92,151.47,151.76,49951.0,150.3852,150.6132,150.167,150.4546,49951.0
2025-02-13 13:30:00,151.83,152.08,151.59,151.79,29292.0,150.5239,150.7718,150.286,150.4843,29292.0
2025-02-13 14:00:00,151.76,152.72,151.76,152.57,82898.0,150.4546,151.4063,150.4546,151.2576,82898.0
2025-02-13 14:30:00,152.63,153.31,152.62,153.13,75411.0,151.3171,151.9912,151.3072,151.8128,75411.0
2025-02-13 15:00:00,153.13,153.41,152.88,153.41,56181.0,151.8128,152.0904,151.5649,152.0904,56181.0
2025-02-13 15:30:00,153.44,153.55,153.1,153.28,227601.0,152.1201,152.2292,151.783,151.9615,227601.0
2025-02-14 09:30:00,155.0,156.4,153.69,153.75,258427.0,153.6667,155.0546,152.3679,152.4274,258427.0
2025-02-14 10:00:00,153.79,154.04,152.28,152.28,83275.0,152.4671,152.7149,150.9701,150.9701,83275.0
2025-02-14 10:30:00,152.3,152.39,151.6,151.71,52981.0,150.9899,151.0791,150.2959,150.405,52981.0
2025-02-14 11:00:00,151.73,152.4,151.71,152.39,39802.0,150.4248,151.089,150.405,151.0791,39802.0
2025-02-14 11:30:00,152.32,152.71,152.04,152.65,38470.0,151.0097,151.3964,150.7321,151.3369,38470.0
2025-02-14 12:00:00,152.62,152.67,151.91,151.96,37140.0,151.3072,151.3567,150.6033,150.6528,37140.0
2025-02-14 12:30:00,151.82,152.4,151.82,152.3,17900.0,150.514,151.089,150.514,150.9899,17900.0
2025-02-14 13:00:00,152.34,152.72,152.33,152.72,30742.0,151.0296,151.4063,151.0196,151.4063,30742.0
2025-02-14 13:30:00,152.66,152.98,152.66,152.78,17966.0,151.3468,151.6641,151.3468,151.4658,17966.0
2025-02-14 14:00:00,152.8,152.86,152.65,152.82,28799.0,151.4856,151.5451,151.3369,151.5054,28799.0
2025-02-14 14:30:00,152.83,152.9,152.3,152.48,39727.0,151.5153,151.5847,150.9899,151.1684,39727.0
2025-02-14 15:00:00,152.45,152.57,152.26,152.4,46321.0,151.1386,151.2576,150.9502,151.089,46321.0
2025-02-14 15:30:00,152.36,152.89,152.03,152.74,194417.0,151.0494,151.5748,150.7222,151.4261,194417.0
2025-02-18 09:30:00,152.5,152.57,151.01,151.48,59522.0,151.1882,151.2576,149.711,150.177,59522.0
2025-02-18 10:00:00,151.63,152.97,151.47,152.97,41705.0,150.3257,151.6541,150.167,151.6541,41705.0
2025-02-18 10:30:00,152.87,153.19,152.38,153.11,39300.0,151.555,151.8722,151.0692,151.7929,39300.0
2025-02-18 11:00:00,153.13,153.29,152.84,153.04,15495.0,151.8128,151.9714,151.5253,151.7235,15495.0
2025-02-18 11:30:00,153.11,154.13,153.11,154.0,20746.0,151.7929,152.8042,151.7929,152.6753,20746.0
2025-02-18 12:00:00,154.1,154.71,153.87,154.48,75236.0,152.7744,153.3792,152.5464,153.1512,75236.0
2025-02-18 12:30:00,154.48,154.63,154.01,154.03,18915.0,153.1512,153.2999,152.6852,152.705,18915.0
2025-02-18 13:00:00,154.05,154.21,153.84,154.06,17105.0,152.7249,152.8835,152.5167,152.7348,17105.0
2025-02-18 13:30:00,154.12,154.59,154.01,154.4,18805.0,152.7942,153.2602,152.6852,153.0718,18805.0
2025-02-18 14:00:00,154.37,154.53,153.89,154.42,51646.0,153.0421,153.2007,152.5662,153.0917,51646.0
2025-02-18 14:30:00,154.43,154.6,154.1,154.45,36892.0,153.1016,153.2701,152.7744,153.1214,36892.0
2025-02-18 15:00:00,154.48,154.59,154.24,154.59,69522.0,153.1512,153.2602,152.9132,153.2602,69522.0
2025-02-18 15:30:00,154.53,154.85,154.12,154.44,161751.0,153.2007,153.518,152.7942,153.1115,161751.0
2025-02-19 09:30:00,154.63,155.47,153.21,155.09,84784.0,153.2999,154.1326,151.8921,153.7559,84784.0
2025-02-19 10:00:00,154.95,156.87,154.94,156.83,121151.0,153.6171,155.5206,153.6072,155.4809,121151.0
2025-02-19 10:30:00,156.6,156.87,156.24,156.45,71476.0,155.2529,155.5206,154.896,155.1042,71476.0
2025-02-19 11:00:00,156.36,156.47,155.48,155.86,49927.0,155.015,155.124,154.1426,154.5193,49927.0
2025-02-19 11:30:00,155.76,156.0,155.61,155.85,14852.0,154.4201,154.6581,154.2714,154.5094,14852.0
2025-02-19 12:00:00,155.81,155.87,154.92,155.04,53131.0,154.4697,154.5292,153.5874,153.7063,53131.0
2025-02-19 12:30:00,155.0,155.24,154.72,155.09,29748.0,153.6667,153.9046,153.3891,153.7559,29748.0
2025-02-19 13:00:00,155.08,155.1,154.6,155.01,31250.0,153.746,153.7658,153.2701,153.6766,31250.0
2025-02-19 13:30:00,155.04,155.2,154.98,155.09,24751.0,153.7063,153.865,153.6469,153.7559,24751.0
2025-02-19 14:00:00,155.06,155.98,155.06,155.85,35663.0,153.7262,154.6382,153.7262,154.5094,35663.0
2025-02-19 14:30:00,155.9,156.02,155.65,155.71,47369.0,154.5589,154.6779,154.3111,154.3706,47369.0
2025-02-19 15:00:00,155.73,155.76,155.3,155.54,51832.0,154.3904,154.4201,153.9641,154.202,51832.0
2025-02-19 15:30:00,155.53,156.33,155.5,156.01,211434.0,154.1921,154.9852,154.1624,154.668,211434.0
2025-02-20 09:30:00,155.33,155.42,153.71,153.85,55050.0,153.9938,154.0831,152.3878,152.5266,55050.0
2025-02-20 10:00:00,153.79,154.32,153.19,154.16,56640.0,152.4671,152.9925,151.8722,152.8339,56640.0
2025-02-20 10:30:00,154.18,154.49,154.14,154.35,66974.0,152.8537,153.1611,152.8141,153.0223,66974.0
2025-02-20 11:00:00,154.28,154.67,154.08,154.34,81233.0,152.9529,153.3395,152.7546,153.0124,81233.0
2025-02-20 11:30:00,154.34,154.84,153.91,154.47,92163.0,153.0124,153.5081,152.5861,153.1412,92163.0
2025-02-20 12:00:00,154.45,154.83,154.33,154.77,20416.0,153.1214,153.4981,153.0024,153.4387,20416.0
2025-02-20 12:30:00,154.71,154.72,154.15,154.39,28966.0,153.3792,153.3891,152.824,153.0619,28966.0
2025-02-20 13:00:00,154.32,154.53,154.22,154.41,94048.0,152.9925,153.2007,152.8934,153.0818,94048.0
2025-02-20 13:30:00,154.43,154.46,153.91,154.3,50945.0,153.1016,153.1313,152.5861,152.9727,50945.0
2025-02-20 14:00:00,154.34,154.84,154.29,154.75,24951.0,153.0124,153.5081,152.9628,153.4188,24951.0
2025-02-20 14:30:00,154.75,154.88,154.39,154.83,23561.0,153.4188,153.5477,153.0619,153.4981,23561.0
2025-02-20 15:00:00,154.81,155.05,154.64,154.94,67266.0,153.4783,153.7162,153.3098,153.6072,67266.0
2025-02-20 15:30:00,154.94,155.83,154.93,155.71,157911.0,153.6072,154.4895,153.5973,154.3706,157911.0
2025-02-21 09:30:00,155.46,155.87,154.47,155.74,100430.0,154.7711,155.1793,153.7855,155.0499,100430.0
2025-02-21 10:00:00,155.46,156.32,155.25,155.46,101782.0,154.7711,155.6273,154.562,154.7711,101782.0
2025-02-21 10:30:00,155.38,155.66,154.91,155.29,94150.0,154.6914,154.9702,154.2235,154.6018,94150.0
2025-02-21 11:00:00,155.24,155.4,154.76,154.99,29656.0,154.5521,154.7114,154.0742,154.3032,29656.0
2025-02-21 11:30:00,154.89,155.79,154.8,155.66,43575.0,154.2036,155.0996,154.114,154.9702,43575.0
2025-02-21 12:00:00,155.6,155.6,154.59,154.59,18557.0,154.9105,154.9105,153.9049,153.9049,18557.0
2025-02-21 12:30:00,154.67,154.74,154.03,154.2,31938.0,153.9846,154.0543,153.3474,153.5167,31938.0
2025-02-21 13:00:00,154.13,154.29,153.74,153.83,38656.0,153.447,153.6063,153.0587,153.1483,38656.0
2025-02-21 13:30:00,153.81,154.11,153.56,153.81,45060.0,153.1284,153.4271,152.8795,153.1284,45060.0
2025-02-21 14:00:00,153.77,153.96,153.22,153.27,52986.0,153.0886,153.2777,152.541,152.5908,52986.0
2025-02-21 14:30:00,153.33,153.89,153.26,153.74,36388.0,152.6505,153.2081,152.5808,153.0587,36388.0
2025-02-21 15:00:00,153.78,154.42,153.66,154.38,47108.0,153.0985,153.7357,152.9791,153.6959,47108.0
2025-02-21 15:30:00,154.45,154.74,154.28,154.52,180362.0,153.7656,154.0543,153.5963,153.8353,180362.0
2025-02-24 09:30:00,155.0,155.2,153.79,154.36,77085.0,154.3131,154.5122,153.1085,153.676,77085.0
2025-02-24 10:00:00,154.38,155.43,153.52,154.87,71236.0,153.6959,154.7412,152.8397,154.1837,71236.0
2025-02-24 10:30:00,154.97,154.97,154.07,154.49,62724.0,154.2833,154.2833,153.3873,153.8054,62724.0
2025-02-24 11:00:00,154.45,155.8,154.28,155.7,69168.0,153.7656,155.1096,153.5963,155.01,69168.0
2025-02-24 11:30:00,155.7,155.7,155.02,155.49,25826.0,155.01,155.01,154.333,154.801,25826.0
2025-02-24 12:00:00,155.58,155.74,155.09,155.09,27131.0,154.8906,155.0499,154.4027,154.4027,27131.0
2025-02-24 12:30:00,155.19,155.48,155.04,155.21,20458.0,154.5023,154.791,154.353,154.5222,20458.0
2025-02-24 13:00:00,155.27,155.39,155.06,155.15,21266.0,154.5819,154.7014,154.3729,154.4625,21266.0
2025-02-24 13:30:00,155.15,155.54,155.09,155.2,30424.0,154.4625,154.8507,154.4027,154.5122,30424.0
2025-02-24 14:00:00,155.2,155.41,154.96,155.15,18737.0,154.5122,154.7213,154.2733,154.4625,18737.0
2025-02-24 14:30:00,155.06,155.2,154.64,154.74,20018.0,154.3729,154.5122,153.9547,154.0543,20018.0
2025-02-24 15:00:00,154.75,154.76,153.94,153.96,48314.0,154.0642,154.0742,153.2578,153.2777,48314.0
2025-02-24 15:30:00,153.96,154.53,153.21,153.33,172496.0,153.2777,153.8452,152.5311,152.6505,172496.0
2025-02-25 09:30:00,153.58,153.66,152.16,153.27,60583.0,152.8994,152.9791,151.4857,152.5908,60583.0
2025-02-25 10:00:00,153.08,153.52,152.37,152.47,55089.0,152.4016,152.8397,151.6948,151.7943,55089.0
2025-02-25 10:30:00,152.6,153.41,152.55,153.34,35019.0,151.9238,152.7302,151.874,152.6605,35019.0
2025-02-25 11:00:00,153.2,153.2,152.43,152.65,35182.0,152.5211,152.5211,151.7545,151.9735,35182.0
2025-02-25 11:30:00,152.64,152.8,152.19,152.63,21563.0,151.9636,152.1229,151.5156,151.9536,21563.0
2025-02-25 12:00:00,152.52,152.66,152.02,152.11,16215.0,151.8441,151.9835,151.3463,151.4359,16215.0
2025-02-25 12:30:00,152.1,152.87,152.1,152.87,22918.0,151.426,152.1926,151.426,152.1926,22918.0
2025-02-25 13:00:00,152.95,153.18,152.37,152.37,10284.0,152.2722,152.5012,151.6948,151.6948,10284.0
2025-02-25 13:30:00,152.41,152.8,152.16,152.17,20397.0,151.7346,152.1229,151.4857,151.4957,20397.0
2025-02-25 14:00:00,152.14,152.14,151.55,151.75,17136.0,151.4658,151.4658,150.8784,151.0775,17136.0
2025-02-25 14:30:00,151.75,152.62,151.68,152.26,25353.0,151.0775,151.9437,151.0078,151.5853,25353.0
2025-02-25 15:00:00,152.33,152.75,152.18,152.67,31233.0,151.655,152.0731,151.5056,151.9935,31233.0
2025-02-25 15:30:00,152.61,152.65,151.56,152.01,155739.0,151.9337,151.9735,150.8884,151.3364,155739.0
2025-02-26 09:30:00,153.17,153.57,152.17,152.39,52296.0,152.4912,152.8895,151.4957,151.7147,52296.0
2025-02-26 10:00:00,152.65,153.62,152.42,152.42,66963.0,151.9735,152.9392,151.7446,151.7446,66963.0
2025-02-26 10:30:00,152.47,152.73,152.2,152.48,36834.0,151.7943,152.0532,151.5255,151.8043,36834.0
2025-02-26 11:00:00,152.52,153.23,152.51,153.04,60663.0,151.8441,152.551,151.8342,152.3618,60663.0
2025-02-26 11:30:00,153.0,153.32,152.3,152.4,67662.0,152.322,152.6406,151.6251,151.7247,67662.0
2025-02-26 12:00:00,152.31,152.96,152.24,152.96,70726.0,151.6351,152.2822,151.5654,152.2822,70726.0
2025-02-26 12:30:00,152.96,152.96,151.84,151.97,97581.0,152.2822,152.2822,151.1671,151.2966,97581.0
2025-02-26 13:00:00,152.06,153.0,151.99,152.46,261972.0,151.3862,152.322,151.3165,151.7844,261972.0
2025-02-26 13:30:00,152.42,152.67,152.06,152.31,53039.0,151.7446,151.9935,151.3862,151.6351,53039.0
2025-02-26 14:00:00,152.3,152.7,152.03,152.67,53781.0,151.6251,152.0233,151.3563,151.9935,53781.0
2025-02-26 14:30:00,152.59,152.96,152.54,152.64,38366.0,151.9138,152.2822,151.864,151.9636,38366.0
2025-02-26 15:00:00,152.66,152.83,152.45,152.47,40711.0,151.9835,152.1527,151.7744,151.7943,40711.0
2025-02-26 15:30:00,152.45,153.14,152.34,152.82,294821.0,151.7744,152.4614,151.6649,152.1428,294821.0
2025-02-27 09:30:00,152.56,153.69,151.5,152.65,113906.0,151.8839,153.0089,150.8286,151.9735,113906.0
2025-02-27 10:00:00,152.66,155.34,152.07,154.82,58696.0,151.9835,154.6516,151.3961,154.1339,58696.0
2025-02-27 10:30:00,154.81,155.66,154.31,154.31,87029.0,154.124,154.9702,153.6262,153.6262,87029.0
2025-02-27 11:00:00,154.34,154.64,153.72,153.96,63555.0,153.6561,153.9547,153.0388,153.2777,63555.0
2025-02-27 11:30:00,154.01,154.23,153.73,153.8,53552.0,153.3275,153.5465,153.0488,153.1184,53552.0
2025-02-27 12:00:00,153.81,154.41,153.5,154.36,45215.0,153.1284,153.7257,152.8198,153.676,45215.0
2025-02-27 12:30:00,154.41,154.52,153.99,154.13,32070.0,153.7257,153.8353,153.3076,153.447,32070.0
2025-02-27 13:00:00,154.13,154.91,154.12,154.84,49189.0,153.447,154.2235,153.437,154.1538,49189.0
2025-02-27 13:30:00,154.84,154.86,154.51,154.58,31803.0,154.1538,154.1738,153.8253,153.895,31803.0
2025-02-27 14:00:00,154.57,154.67,154.1,154.11,29945.0,153.885,153.9846,153.4171,153.4271,29945.0
2025-02-27 14:30:00,154.11,154.11,153.23,153.46,50772.0,153.4271,153.4271,152.551,152.78,50772.0
2025-02-27 15:00:00,153.33,153.33,152.41,152.41,41382.0,152.6505,152.6505,151.7346,151.7346,41382.0
2025-02-27 15:30:00,152.49,153.01,151.67,151.87,326607.0,151.8143,152.332,150.9979,151.197,326607.0
2025-02-28 09:30:00,151.35,153.72,150.62,153.72,73326.0,150.6793,153.0388,149.9525,153.0388,73326.0
2025-02-28 10:00:00,153.77,153.94,152.68,153.63,65880.0,153.0886,153.2578,152.0034,152.9492,65880.0
2025-02-28 10:30:00,153.66,153.79,152.79,153.18,44597.0,152.9791,153.1085,152.1129,152.5012,44597.0
2025-02-28 11:00:00,153.23,153.49,152.17,152.27,33648.0,152.551,152.8098,151.4957,151.5952,33648.0
2025-02-28 11:30:00,152.28,153.02,152.28,152.6,27774.0,151.6052,152.3419,151.6052,151.9238,27774.0
2025-02-28 12:00:00,152.69,152.79,152.43,152.51,23499.0,152.0134,152.1129,151.7545,151.8342,23499.0
2025-02-28 12:30:00,152.44,152.44,151.64,151.72,39527.0,151.7645,151.7645,150.968,151.0477,39527.0
2025-02-28 13:00:00,151.77,151.93,151.1,151.44,58455.0,151.0974,151.2567,150.4304,150.7689,58455.0
2025-02-28 13:30:00,151.3,152.17,151.3,151.52,31501.0,150.6295,151.4957,150.6295,150.8486,31501.0
2025-02-28 14:00:00,151.49,151.83,151.44,151.63,67161.0,150.8187,151.1572,150.7689,150.9581,67161.0
2025-02-28 14:30:00,151.56,152.3,151.48,152.0,131040.0,150.8884,151.6251,150.8087,151.3264,131040.0
2025-02-28 15:00:00,152.04,152.78,151.97,152.78,62279.0,151.3662,152.103,151.2966,152.103,62279.0
2025-02-28 15:30:00,152.78,154.13,152.15,154.11,344507.0,152.103,153.447,151.4758,153.4271,344507.0
2025-03-03 09:30:00,155.0,155.38,153.45,153.45,46790.0,154.3131,154.6914,152.77,152.77,46790.0
2025-03-03 10:00:00,153.45,153.55,152.45,153.38,30601.0,152.77,152.8696,151.7744,152.7003,30601.0
2025-03-03 10:30:00,153.34,154.06,153.21,153.36,123639.0,152.6605,153.3773,152.5311,152.6804,123639.0
2025-03-03 11:00:00,153.36,153.59,152.7,152.81,60563.0,152.6804,152.9094,152.0233,152.1328,60563.0
2025-03-03 11:30:00,152.77,153.52,152.66,153.51,27521.0,152.093,152.8397,151.9835,152.8297,27521.0
2025-03-03 12:00:00,153.44,154.36,153.37,154.05,40110.0,152.76,153.676,152.6904,153.3673,40110.0
2025-03-03 12:30:00,154.03,154.12,153.41,153.53,46125.0,153.3474,153.437,152.7302,152.8496,46125.0
2025-03-03 13:00:00,153.48,153.58,152.46,152.49,21759.0,152.7999,152.8994,151.7844,151.8143,21759.0
2025-03-03 13:30:00,152.49,152.93,152.23,152.69,30730.0,151.8143,152.2523,151.5554,152.0134,30730.0
2025-03-03 14:00:00,152.67,153.23,152.67,153.03,82185.0,151.9935,152.551,151.9935,152.3519,82185.0
2025-03-03 14:30:00,153.03,153.49,152.23,152.24,76527.0,152.3519,152.8098,151.5554,151.5654,76527.0
2025-03-03 15:00:00,152.24,152.24,150.18,150.36,53047.0,151.5654,151.5654,149.5145,149.6937,53047.0
2025-03-03 15:30:00,150.31,150.9,149.85,150.66,172415.0,149.6439,150.2313,149.186,149.9924,172415.0
2025-03-04 09:30:00,148.0,149.27,146.62,146.75,132352.0,147.3442,148.6085,145.9703,146.0997,132352.0
2025-03-04 10:00:00,146.72,147.26,145.65,146.83,145305.0,146.0698,146.6074,145.0046,146.1793,145305.0
2025-03-04 10:30:00,146.71,147.1,145.8,146.22,50410.0,146.0599,146.4481,145.1539,145.572,50410.0
2025-03-04 11:00:00,146.42,147.08,145.92,146.35,59873.0,145.7712,146.4282,145.2734,145.7015,59873.0
2025-03-04 11:30:00,146.35,147.47,146.24,147.22,136179.0,145.7015,146.8165,145.592,146.5676,136179.0
2025-03-04 12:00:00,147.22,147.92,146.98,147.79,75990.0,146.5676,147.2645,146.3287,147.1351,75990.0
2025-03-04 12:30:00,147.79,148.02,147.23,147.42,76629.0,147.1351,147.3641,146.5776,146.7667,76629.0
2025-03-04 13:00:00,147.42,148.35,147.34,148.0,148491.0,146.7667,147.6926,146.6871,147.3442,148491.0
2025-03-04 13:30:00,148.04,148.9,147.94,148.69,32425.0,147.384,148.2402,147.2844,148.0311,32425.0
2025-03-04 14:00:00,148.69,149.49,148.66,149.0,42567.0,148.0311,148.8275,148.0012,148.3397,42567.0
2025-03-04 14:30:00,149.09,149.8,148.86,149.65,65469.0,148.4293,149.1362,148.2003,148.9868,65469.0
2025-03-04 15:00:00,149.55,150.21,149.33,149.77,51861.0,148.8873,149.5444,148.6683,149.1063,51861.0
2025-03-04 15:30:00,149.74,149.76,147.8,148.02,204789.0,149.0764,149.0964,147.145,147.3641,204789.0
2025-03-05 09:30:00,148.73,149.69,148.28,148.53,29696.0,148.0709,149.0267,147.6229,147.8718,29696.0
2025-03-05 10:00:00,148.56,149.4,148.33,148.75,33247.0,147.9017,148.7379,147.6727,148.0908,33247.0
2025-03-05 10:30:00,148.75,149.38,148.64,149.0,22515.0,148.0908,148.718,147.9813,148.3397,22515.0
2025-03-05 11:00:00,148.99,149.04,148.44,148.75,28971.0,148.3298,148.3795,147.7822,148.0908,28971.0
2025-03-05 11:30:00,148.75,149.56,148.48,149.45,49506.0,148.0908,148.8972,147.822,148.7877,49506.0
2025-03-05 12:00:00,149.4,150.05,149.4,149.92,93480.0,148.7379,149.3851,148.7379,149.2556,93480.0
2025-03-05 12:30:00,149.93,150.79,149.76,150.73,34637.0,149.2656,150.1218,149.0964,150.0621,34637.0
2025-03-05 13:00:00,150.73,150.87,150.18,150.46,31456.0,150.0621,150.2014,149.5145,149.7933,31456.0
2025-03-05 13:30:00,150.46,150.71,149.84,150.64,29663.0,149.7933,150.0421,149.176,149.9725,29663.0
2025-03-05 14:00:00,150.64,151.45,150.47,150.88,37258.0,149.9725,150.7789,149.8032,150.2114,37258.0
2025-03-05 14:30:00,151.08,151.35,150.81,151.0,25517.0,150.4105,150.6793,150.1417,150.3309,25517.0
2025-03-05 15:00:00,151.0,151.49,150.8,151.32,39030.0,150.3309,150.8187,150.1317,150.6494,39030.0
2025-03-05 15:30:00,151.31,151.41,150.6,150.89,140027.0,150.6395,150.739,149.9326,150.2213,140027.0
2025-03-06 09:30:00,148.45,148.75,146.77,147.96,54350.0,147.7922,148.0908,146.1196,147.3043,54350.0
2025-03-06 10:00:00,147.88,148.76,147.62,148.5,56519.0,147.2247,148.1008,146.9658,147.8419,56519.0
2025-03-06 10:30:00,148.6,149.26,148.16,148.72,43564.0,147.9415,148.5986,147.5034,148.061,43564.0
2025-03-06 11:00:00,148.91,149.47,148.59,148.85,47308.0,148.2501,148.8076,147.9315,148.1904,47308.0
2025-03-06 11:30:00,148.94,149.11,148.14,148.15,19028.0,148.28,148.4492,147.4835,147.4935,19028.0
2025-03-06 12:00:00,148.22,148.42,147.61,147.77,31876.0,147.5632,147.7623,146.9559,147.1152,31876.0
2025-03-06 12:30:00,147.61,147.91,146.87,147.6,22117.0,146.9559,147.2546,146.2192,146.9459,22117.0
2025-03-06 13:00:00,147.61,148.01,147.24,147.58,20944.0,146.9559,147.3541,146.5875,146.926,20944.0
2025-03-06 13:30:00,147.49,147.61,146.79,147.36,19635.0,146.8364,146.9559,146.1395,146.707,19635.0
2025-03-06 14:00:00,147.51,147.51,146.58,146.59,22556.0,146.8563,146.8563,145.9304,145.9404,22556.0
2025-03-06 14:30:00,146.68,148.25,146.56,147.08,26607.0,146.03,147.593,145.9105,146.4282,26607.0
2025-03-06 15:00:00,146.97,147.78,146.87,147.72,34961.0,146.3187,147.1251,146.2192,147.0654,34961.0
2025-03-06 15:30:00,147.72,147.97,147.13,147.3,129129.0,147.0654,147.3143,146.478,146.6473,129129.0
2025-03-07 09:30:00,146.8,148.34,146.45,148.33,50711.0,146.1495,147.6826,145.801,147.6727,50711.0
2025-03-07 10:00:00,148.34,148.95,147.83,148.59,71406.0,147.6826,148.2899,147.1749,147.9315,71406.0
2025-03-07 10:30:00,148.55,148.66,147.25,148.24,48489.0,147.8917,148.0012,146.5975,147.5831,48489.0
2025-03-07 11:00:00,148.12,148.49,147.54,147.64,42443.0,147.4636,147.832,146.8862,146.9857,42443.0
2025-03-07 11:30:00,147.64,148.04,147.35,148.02,98329.0,146.9857,147.384,146.697,147.3641,98329.0
2025-03-07 12:00:00,148.01,148.51,147.73,148.42,90943.0,147.3541,147.8519,147.0753,147.7623,90943.0
2025-03-07 12:30:00,148.3,149.67,148.16,149.22,61727.0,147.6428,149.0068,147.5034,148.5587,61727.0
2025-03-07 13:00:00,149.31,150.06,149.16,149.36,36413.0,148.6483,149.395,148.499,148.6981,36413.0
2025-03-07 13:30:00,149.29,150.24,149.29,150.21,31783.0,148.6284,149.5742,148.6284,149.5444,31783.0
2025-03-07 14:00:00,150.21,150.88,150.05,150.74,63430.0,149.5444,150.2114,149.3851,150.072,63430.0
2025-03-07 14:30:00,150.67,150.89,150.4,150.44,33084.0,150.0023,150.2213,149.7335,149.7733,33084.0
2025-03-07 15:00:00,150.44,151.15,150.36,151.11,41145.0,149.7733,150.4802,149.6937,150.4404,41145.0
2025-03-07 15:30:00,151.08,151.3,150.14,150.81,242643.0,150.4105,150.6295,149.4747,150.1417,242643.0
2025-03-10 09:30:00,148.9,151.19,148.86,151.02,57232.0,148.2402,150.52,148.2003,150.3508,57232.0
2025-03-10 10:00:00,150.74,151.04,150.23,150.38,66522.0,150.072,150.3707,149.5643,149.7136,66522.0
2025-03-10 10:30:00,150.38,150.53,149.92,150.46,59804.0,149.7136,149.8629,149.2556,149.7933,59804.0
2025-03-10 11:00:00,150.59,151.47,150.5,151.38,55042.0,149.9227,150.7988,149.8331,150.7092,55042.0
2025-03-10 11:30:00,151.38,152.0,150.61,150.72,62455.0,150.7092,151.3264,149.9426,150.0521,62455.0
2025-03-10 12:00:00,150.73,150.87,150.06,150.19,54347.0,150.0621,150.2014,149.395,149.5244,54347.0
2025-03-10 12:30:00,150.31,150.65,149.71,150.56,79507.0,149.6439,149.9824,149.0466,149.8928,79507.0
2025-03-10 13:00:00,150.5,150.5,149.46,149.47,74016.0,149.8331,149.8331,148.7977,148.8076,74016.0
2025-03-10 13:30:00,149.52,149.57,148.85,149.0,26029.0,148.8574,148.9072,148.1904,148.3397,26029.0
2025-03-10 14:00:00,149.0,149.04,148.24,148.36,31656.0,148.3397,148.3795,147.5831,147.7026,31656.0
2025-03-10 14:30:00,148.34,148.55,147.52,147.56,24938.0,147.6826,147.8917,146.8663,146.9061,24938.0
2025-03-10 15:00:00,147.59,148.98,147.25,148.53,39026.0,146.936,148.3198,146.5975,147.8718,39026.0
2025-03-10 15:30:00,148.52,149.2,148.01,148.06,204875.0,147.8618,148.5388,147.3541,147.4039,204875.0
2025-03-11 09:30:00,148.25,148.31,145.7,146.54,72811.0,147.593,147.6528,145.0543,145.8906,72811.0
2025-03-11 10:00:00,146.46,147.29,145.31,145.69,49854.0,145.811,146.6373,144.6661,145.0444,49854.0
2025-03-11 10:30:00,145.56,145.79,144.75,145.16,37725.0,144.915,145.1439,144.1086,144.5167,37725.0
2025-03-11 11:00:00,145.15,145.73,144.84,145.21,39453.0,144.5068,145.0842,144.1982,144.5665,39453.0
2025-03-11 11:30:00,145.28,145.89,145.03,145.13,28393.0,144.6362,145.2435,144.3873,144.4869,28393.0
2025-03-11 12:00:00,145.07,145.26,144.26,144.4,29391.0,144.4271,144.6163,143.6207,143.7601,29391.0
2025-03-11 12:30:00,144.44,145.11,144.34,144.53,26324.0,143.7999,144.467,143.7004,143.8895,26324.0
2025-03-11 13:00:00,144.43,144.62,144.08,144.19,23914.0,143.79,143.9791,143.4415,143.551,23914.0
2025-03-11 13:30:00,144.18,144.88,143.85,144.62,34582.0,143.5411,144.238,143.2125,143.9791,34582.0
2025-03-11 14:00:00,144.69,145.83,144.69,145.63,35902.0,144.0488,145.1838,144.0488,144.9847,35902.0
2025-03-11 14:30:00,145.72,146.96,145.45,146.61,34730.0,145.0743,146.3088,144.8055,145.9603,34730.0
2025-03-11 15:00:00,146.47,146.65,145.47,145.66,62162.0,145.8209,146.0001,144.8254,145.0145,62162.0
2025-03-11 15:30:00,145.69,145.96,144.47,144.53,172111.0,145.0444,145.3132,143.8298,143.8895,172111.0
2025-03-12 09:30:00,144.18,145.81,143.78,144.28,77116.0,143.5411,145.1639,143.1429,143.6406,77116.0
2025-03-12 10:00:00,144.06,144.52,143.44,143.94,77101.0,143.4216,143.8796,142.8044,143.3021,77101.0
2025-03-12 10:30:00,143.94,143.95,143.04,143.44,35923.0,143.3021,143.3121,142.4061,142.8044,35923.0
2025-03-12 11:00:00,143.25,143.77,142.96,143.77,26984.0,142.6152,143.1329,142.3265,143.1329,26984.0
2025-03-12 11:30:00,143.76,144.81,143.76,144.59,31304.0,143.1229,144.1683,143.1229,143.9493,31304.0
2025-03-12 12:00:00,144.6,144.78,144.38,144.76,32351.0,143.9592,144.1384,143.7402,144.1185,32351.0
2025-03-12 12:30:00,144.81,145.0,144.27,144.44,16378.0,144.1683,144.3574,143.6307,143.7999,16378.0
2025-03-12 13:00:00,144.29,144.81,144.29,144.77,17183.0,143.6506,144.1683,143.6506,144.1285,17183.0
2025-03-12 13:30:00,144.94,145.06,143.97,143.99,29603.0,144.2977,144.4172,143.332,143.3519,29603.0
2025-03-12 14:00:00,143.94,144.47,143.87,144.41,23205.0,143.3021,143.8298,143.2325,143.7701,23205.0
2025-03-12 14:30:00,144.47,144.7,144.26,144.42,31523.0,143.8298,144.0588,143.6207,143.78,31523.0
2025-03-12 15:00:00,144.44,144.48,143.54,143.69,46330.0,143.7999,143.8398,142.9039,143.0533,46330.0
2025-03-12 15:30:00,143.77,143.85,142.81,143.19,224850.0,143.1329,143.2125,142.1772,142.5555,224850.0
2025-03-13 09:30:00,142.51,144.62,141.89,143.52,62347.0,141.8785,143.9791,141.2612,142.884,62347.0
2025-03-13 10:00:00,143.47,144.84,143.35,144.36,39675.0,142.8342,144.1982,142.7148,143.7203,39675.0
2025-03-13 10:30:00,144.37,144.8,143.89,144.09,46188.0,143.7302,144.1583,143.2524,143.4515,46188.0
2025-03-13 11:00:00,144.16,144.3,143.23,143.31,28744.0,143.5212,143.6605,142.5953,142.6749,28744.0
2025-03-13 11:30:00,143.31,143.35,142.01,142.19,35191.0,142.6749,142.7148,141.3807,141.5599,35191.0
2025-03-13 12:00:00,142.28,143.6,142.19,142.68,76938.0,141.6495,142.9636,141.5599,142.0477,76938.0
2025-03-13 12:30:00,142.68,143.17,142.27,142.73,33838.0,142.0477,142.5356,141.6395,142.0975,33838.0
2025-03-13 13:00:00,142.77,142.77,141.69,141.8,21359.0,142.1373,142.1373,141.0621,141.1716,21359.0
2025-03-13 13:30:00,141.78,141.78,141.09,141.21,22747.0,141.1517,141.1517,140.4648,140.5842,22747.0
2025-03-13 14:00:00,141.21,142.27,141.17,142.22,27671.0,140.5842,141.6395,140.5444,141.5898,27671.0
2025-03-13 14:30:00,142.22,142.72,142.08,142.72,30017.0,141.5898,142.0875,141.4504,142.0875,30017.0
2025-03-13 15:00:00,142.61,142.84,141.47,141.64,41842.0,141.978,142.207,140.8431,141.0123,41842.0
2025-03-13 15:30:00,141.63,141.87,141.09,141.22,153658.0,141.0024,141.2413,140.4648,140.5942,153658.0
2025-03-14 09:30:00,143.12,144.23,143.08,143.75,51857.0,142.4858,143.5909,142.446,143.113,51857.0
2025-03-14 10:00:00,143.72,144.29,142.66,143.55,85804.0,143.0831,143.6506,142.0278,142.9139,85804.0
2025-03-14 10:30:00,143.55,144.79,143.55,144.58,41564.0,142.9139,144.1484,142.9139,143.9393,41564.0
2025-03-14 11:00:00,144.72,146.02,144.72,145.74,52951.0,144.0787,145.3729,144.0787,145.0942,52951.0
2025-03-14 11:30:00,145.73,146.06,145.73,145.94,54998.0,145.0842,145.4127,145.0842,145.2933,54998.0
2025-03-14 12:00:00,146.02,146.06,145.52,145.61,40671.0,145.3729,145.4127,144.8751,144.9647,40671.0
2025-03-14 12:30:00,145.64,146.13,145.59,146.05,34214.0,144.9946,145.4824,144.9448,145.4028,34214.0
2025-03-14 13:00:00,146.08,146.36,145.8,145.88,31377.0,145.4327,145.7114,145.1539,145.2335,31377.0
2025-03-14 13:30:00,145.87,146.02,145.41,145.42,31381.0,145.2236,145.3729,144.7656,144.7756,31381.0
2025-03-14 14:00:00,145.45,145.86,145.45,145.56,32831.0,144.8055,145.2136,144.8055,144.915,32831.0
2025-03-14 14:30:00,145.56,145.98,145.56,145.82,32068.0,144.915,145.3331,144.915,145.1738,32068.0
2025-03-14 15:00:00,145.71,146.26,145.71,145.95,46246.0,145.0643,145.6119,145.0643,145.3032,46246.0
2025-03-14 15:30:00,145.98,146.4,145.56,145.88,170125.0,145.3331,145.7512,144.915,145.2335,170125.0
2025-03-17 09:30:00,145.13,147.49,144.36,146.77,52630.0,144.4869,146.8364,143.7203,146.1196,52630.0
2025-03-17 10:00:00,146.49,146.63,146.18,146.36,33801.0,145.8408,145.9802,145.5322,145.7114,33801.0
2025-03-17 10:30:00,146.36,146.82,146.24,146.44,26966.0,145.7114,146.1694,145.592,145.7911,26966.0
2025-03-17 11:00:00,146.44,146.87,146.18,146.58,26369.0,145.7911,146.2192,145.5322,145.9304,26369.0
2025-03-17 11:30:00,146.55,146.59,146.14,146.38,31251.0,145.9006,145.9404,145.4924,145.7313,31251.0
2025-03-17 12:00:00,146.25,146.69,146.13,146.19,16654.0,145.6019,146.04,145.4824,145.5422,16654.0
2025-03-17 12:30:00,146.16,146.57,146.07,146.41,38707.0,145.5123,145.9205,145.4227,145.7612,38707.0
2025-03-17 13:00:00,146.35,146.65,146.15,146.51,30554.0,145.7015,146.0001,145.5023,145.8608,30554.0
2025-03-17 13:30:00,146.63,147.21,146.52,147.12,32749.0,145.9802,146.5577,145.8707,146.4681,32749.0
2025-03-17 14:00:00,147.11,147.63,147.01,147.37,34893.0,146.4581,146.9758,146.3585,146.7169,34893.0
2025-03-17 14:30:00,147.33,147.69,147.29,147.51,26434.0,146.6771,147.0355,146.6373,146.8563,26434.0
2025-03-17 15:00:00,147.44,147.44,146.98,147.1,43556.0,146.7866,146.7866,146.3287,146.4481,43556.0
2025-03-17 15:30:00,147.1,147.47,146.71,146.8,141702.0,146.4481,146.8165,146.0599,146.1495,141702.0
2025-03-18 09:30:00,146.92,148.17,145.34,146.86,59836.0,146.2689,147.5134,144.6959,146.2092,59836.0
2025-03-18 10:00:00,146.77,147.57,146.72,147.47,32294.0,146.1196,146.9161,146.0698,146.8165,32294.0
2025-03-18 10:30:00,147.55,147.8,146.84,147.04,27585.0,146.8961,147.145,146.1893,146.3884,27585.0
2025-03-18 11:00:00,147.04,147.11,146.37,146.44,25802.0,146.3884,146.4581,145.7214,145.7911,25802.0
2025-03-18 11:30:00,146.36,146.44,146.02,146.14,24745.0,145.7114,145.7911,145.3729,145.4924,24745.0
2025-03-18 12:00:00,146.21,146.63,146.03,146.62,27224.0,145.5621,145.9802,145.3829,145.9703,27224.0
2025-03-18 12:30:00,146.68,146.75,146.06,146.44,23543.0,146.03,146.0997,145.4127,145.7911,23543.0
2025-03-18 13:00:00,146.41,146.67,146.04,146.66,17911.0,145.7612,146.02,145.3928,146.0101,17911.0
2025-03-18 13:30:00,146.49,146.94,146.49,146.62,15839.0,145.8408,146.2888,145.8408,145.9703,15839.0
2025-03-18 14:00:00,146.49,146.67,146.22,146.39,26047.0,145.8408,146.02,145.572,145.7413,26047.0
2025-03-18 14:30:00,146.38,146.73,146.26,146.48,23993.0,145.7313,146.0798,145.6119,145.8309,23993.0
2025-03-18 15:00:00,146.42,146.8,146.32,146.68,33564.0,145.7712,146.1495,145.6716,146.03,33564.0
2025-03-18 15:30:00,146.66,146.98,146.6,146.92,118769.0,146.0101,146.3287,145.9504,146.2689,118769.0
2025-03-19 09:30:00,147.64,148.56,147.31,147.99,53998.0,146.9857,147.9017,146.6572,147.3342,53998.0
2025-03-19 10:00:00,147.87,148.6,147.47,147.81,78977.0,147.2147,147.9415,146.8165,147.155,78977.0
2025-03-19 10:30:00,147.81,148.18,147.5,148.0,29735.0,147.155,147.5234,146.8464,147.3442,29735.0
2025-03-19 11:00:00,147.97,148.11,147.55,147.68,31256.0,147.3143,147.4537,146.8961,147.0256,31256.0
2025-03-19 11:30:00,147.68,148.3,147.57,147.99,40102.0,147.0256,147.6428,146.9161,147.3342,40102.0
2025-03-19 12:00:00,148.07,148.28,147.84,148.2,33827.0,147.4138,147.6229,147.1849,147.5433,33827.0
2025-03-19 12:30:00,148.21,148.21,147.51,147.67,20940.0,147.5532,147.5532,146.8563,147.0156,20940.0
2025-03-19 13:00:00,147.66,147.75,146.81,146.81,24350.0,147.0057,147.0953,146.1594,146.1594,24350.0
2025-03-19 13:30:00,146.91,147.23,146.54,147.23,84786.0,146.259,146.5776,145.8906,146.5776,84786.0
2025-03-19 14:00:00,147.16,147.75,146.93,147.2,33392.0,146.5079,147.0953,146.2789,146.5477,33392.0
2025-03-19 14:30:00,147.3,148.61,147.29,148.27,40885.0,146.6473,147.9514,146.6373,147.613,40885.0
2025-03-19 15:00:00,148.27,149.04,147.67,147.87,49517.0,147.613,148.3795,147.0156,147.2147,49517.0
2025-03-19 15:30:00,147.87,148.73,147.62,147.67,164746.0,147.2147,148.0709,146.9658,147.0156,164746.0
2025-03-20 09:30:00,146.69,147.76,146.24,147.51,47594.0,146.04,147.1052,145.592,146.8563,47594.0
2025-03-20 10:00:00,147.31,147.61,146.7,147.21,32481.0,146.6572,146.9559,146.0499,146.5577,32481.0
2025-03-20 10:30:00,147.28,147.63,146.96,147.25,33028.0,146.6273,146.9758,146.3088,146.5975,33028.0
2025-03-20 11:00:00,147.33,147.55,147.17,147.34,15054.0,146.6771,146.8961,146.5178,146.6871,15054.0
2025-03-20 11:30:00,147.27,147.57,147.04,147.29,20658.0,146.6174,146.9161,146.3884,146.6373,20658.0
2025-03-20 12:00:00,147.27,147.69,146.84,146.87,17565.0,146.6174,147.0355,146.1893,146.2192,17565.0
2025-03-20 12:30:00,146.96,147.29,146.71,146.86,15607.0,146.3088,146.6373,146.0599,146.2092,15607.0
2025-03-20 13:00:00,146.94,147.35,146.44,146.46,14990.0,146.2888,146.697,145.7911,145.811,14990.0
2025-03-20 13:30:00,146.58,146.87,146.11,146.36,23175.0,145.9304,146.2192,145.4625,145.7114,23175.0
2025-03-20 14:00:00,146.3,146.51,146.05,146.06,36949.0,145.6517,145.8608,145.4028,145.4127,36949.0
2025-03-20 14:30:00,145.96,146.33,145.85,145.87,48355.0,145.3132,145.6816,145.2037,145.2236,48355.0
2025-03-20 15:00:00,145.95,146.53,145.95,146.09,31846.0,145.3032,145.8807,145.3032,145.4426,31846.0
2025-03-20 15:30:00,146.04,147.15,146.04,146.27,154505.0,145.3928,146.4979,145.3928,145.6218,154505.0
2025-03-21 09:30:00,144.46,145.85,143.67,144.35,227370.0,143.8198,145.2037,143.0333,143.7103,227370.0
2025-03-21 10:00:00,144.27,144.89,143.78,144.48,48606.0,143.6307,144.2479,143.1429,143.8398,48606.0
2025-03-21 10:30:00,144.55,144.95,144.19,144.86,20683.0,143.9094,144.3077,143.551,144.2181,20683.0
2025-03-21 11:00:00,144.86,144.89,143.88,144.0,28046.0,144.2181,144.2479,143.2424,143.3619,28046.0
2025-03-21 11:30:00,144.0,144.16,143.68,144.14,23104.0,143.3619,143.5212,143.0433,143.5013,23104.0
2025-03-21 12:00:00,144.09,145.36,143.99,145.09,21659.0,143.4515,144.7159,143.3519,144.447,21659.0
2025-03-21 12:30:00,145.08,145.72,144.93,145.72,22014.0,144.4371,145.0743,144.2878,145.0743,22014.0
2025-03-21 13:00:00,145.69,145.7,145.2,145.25,14997.0,145.0444,145.0543,144.5566,144.6063,14997.0
2025-03-21 13:30:00,145.25,145.47,145.0,145.3,27652.0,144.6063,144.8254,144.3574,144.6561,27652.0
2025-03-21 14:00:00,145.31,145.52,145.15,145.16,37120.0,144.6661,144.8751,144.5068,144.5167,37120.0
2025-03-21 14:30:00,145.27,146.07,145.19,145.82,55169.0,144.6262,145.4227,144.5466,145.1738,55169.0
2025-03-21 15:00:00,145.82,145.99,145.56,145.64,40017.0,145.1738,145.3431,144.915,144.9946,40017.0
2025-03-21 15:30:00,145.69,146.34,145.47,146.3,401594.0,145.0444,145.6915,144.8254,145.6517,401594.0
2025-03-24 09:30:00,147.55,149.48,146.83,148.44,36718.0,146.8961,148.8176,146.1793,147.7822,36718.0
2025-03-24 10:00:00,148.36,149.05,148.16,148.59,26741.0,147.7026,148.3895,147.5034,147.9315,26741.0
2025-03-24 10:30:00,148.64,149.21,148.54,149.12,14057.0,147.9813,148.5488,147.8818,148.4592,14057.0
2025-03-24 11:00:00,149.18,149.35,148.87,149.1,23306.0,148.5189,148.6882,148.2103,148.4393,23306.0
2025-03-24 11:30:00,149.23,149.24,148.75,149.02,14721.0,148.5687,148.5787,148.0908,148.3596,14721.0
2025-03-24 12:00:00,149.03,149.38,148.98,148.98,14149.0,148.3696,148.718,148.3198,148.3198,14149.0
2025-03-24 12:30:00,148.94,149.03,148.62,148.84,30801.0,148.28,148.3696,147.9614,148.1804,30801.0
2025-03-24 13:00:00,148.8,148.89,148.57,148.74,15019.0,148.1406,148.2302,147.9116,148.0809,15019.0
2025-03-24 13:30:00,148.8,148.98,148.56,148.56,10580.0,148.1406,148.3198,147.9017,147.9017,10580.0
2025-03-24 14:00:00,148.62,148.62,148.05,148.24,18656.0,147.9614,147.9614,147.3939,147.5831,18656.0
2025-03-24 14:30:00,148.22,148.94,148.21,148.86,10682.0,147.5632,148.28,147.5532,148.2003,10682.0
2025-03-24 15:00:00,148.86,149.23,148.81,148.97,18781.0,148.2003,148.5687,148.1506,148.3099,18781.0
2025-03-24 15:30:00,149.01,149.37,148.8,148.96,129864.0,148.3497,148.7081,148.1406,148.2999,129864.0
2025-03-25 09:30:00,149.15,150.0,148.03,148.94,39969.0,148.4891,149.3353,147.374,148.28,39969.0
2025-03-25 10:00:00,148.97,149.91,148.92,149.82,61303.0,148.3099,149.2457,148.2601,149.1561,61303.0
2025-03-25 10:30:00,149.78,149.78,149.42,149.75,61270.0,149.1163,149.1163,148.7579,149.0864,61270.0
2025-03-25 11:00:00,149.75,150.26,149.66,150.25,33478.0,149.0864,149.5941,148.9968,149.5842,33478.0
2025-03-25 11:30:00,150.19,150.2,149.27,149.66,71754.0,149.5244,149.5344,148.6085,148.9968,71754.0
2025-03-25 12:00:00,149.75,150.29,149.75,150.19,16903.0,149.0864,149.624,149.0864,149.5244,16903.0
2025-03-25 12:30:00,150.2,150.4,150.13,150.4,33827.0,149.5344,149.7335,149.4647,149.7335,33827.0
2025-03-25 13:00:00,150.36,150.73,150.04,150.11,59055.0,149.6937,150.0621,149.3751,149.4448,59055.0
2025-03-25 13:30:00,150.08,150.35,150.07,150.34,22858.0,149.4149,149.6837,149.405,149.6738,22858.0
2025-03-25 14:00:00,150.34,150.47,150.21,150.33,47185.0,149.6738,149.8032,149.5444,149.6638,47185.0
2025-03-25 14:30:00,150.34,150.35,150.06,150.27,86872.0,149.6738,149.6837,149.395,149.6041,86872.0
2025-03-25 15:00:00,150.28,150.57,150.24,150.39,59223.0,149.614,149.9028,149.5742,149.7236,59223.0
2025-03-25 15:30:00,150.4,150.83,150.14,150.76,340228.0,149.7335,150.1616,149.4747,150.0919,340228.0
2025-03-26 09:30:00,150.96,151.82,150.52,151.47,154289.0,150.291,151.1472,149.853,150.7988,154289.0
2025-03-26 10:00:00,151.52,151.58,149.66,149.66,85842.0,150.8486,150.9083,148.9968,148.9968,85842.0
2025-03-26 10:30:00,149.73,150.22,149.7,149.77,69007.0,149.0665,149.5543,149.0366,149.1063,69007.0
2025-03-26 11:00:00,149.74,149.93,148.78,149.0,25279.0,149.0764,149.2656,148.1207,148.3397,25279.0
2025-03-26 11:30:00,149.0,149.39,148.87,149.02,58004.0,148.3397,148.728,148.2103,148.3596,58004.0
2025-03-26 12:00:00,149.0,149.19,148.8,149.15,129866.0,148.3397,148.5289,148.1406,148.4891,129866.0
2025-03-26 12:30:00,149.19,149.33,148.75,148.75,112041.0,148.5289,148.6683,148.0908,148.0908,112041.0
2025-03-26 13:00:00,148.78,148.82,147.75,147.8,83356.0,148.1207,148.1605,147.0953,147.145,83356.0
2025-03-26 13:30:00,147.8,148.16,147.38,148.06,43656.0,147.145,147.5034,146.7269,147.4039,43656.0
2025-03-26 14:00:00,148.18,148.87,148.17,148.85,93190.0,147.5234,148.2103,147.5134,148.1904,93190.0
2025-03-26 14:30:00,148.9,149.12,148.74,148.9,135497.0,148.2402,148.4592,148.0809,148.2402,135497.0
2025-03-26 15:00:00,148.92,149.42,148.9,149.14,44563.0,148.2601,148.7579,148.2402,148.4791,44563.0
2025-03-26 15:30:00,149.18,149.82,148.9,149.74,317648.0,148.5189,149.1561,148.2402,149.0764,317648.0
2025-03-27 09:30:00,149.28,149.4,145.75,147.33,69829.0,148.6185,148.7379,145.1041,146.6771,69829.0
2025-03-27 10:00:00,147.35,148.85,147.33,148.84,117012.0,146.697,148.1904,146.6771,148.1804,117012.0
2025-03-27 10:30:00,148.99,148.99,148.35,148.65,57553.0,148.3298,148.3298,147.6926,147.9913,57553.0
2025-03-27 11:00:00,148.65,148.78,147.77,147.83,47732.0,147.9913,148.1207,147.1152,147.1749,47732.0
2025-03-27 11:30:00,147.81,147.87,147.42,147.66,23862.0,147.155,147.2147,146.7667,147.0057,23862.0
2025-03-27 12:00:00,147.71,148.34,147.71,148.08,54910.0,147.0554,147.6826,147.0554,147.4238,54910.0
2025-03-27 12:30:00,148.09,148.23,146.94,147.03,38593.0,147.4338,147.5731,146.2888,146.3785,38593.0
2025-03-27 13:00:00,147.05,147.69,147.02,147.08,37726.0,146.3984,147.0355,146.3685,146.4282,37726.0
2025-03-27 13:30:00,147.03,147.16,146.63,146.83,21870.0,146.3785,146.5079,145.9802,146.1793,21870.0
2025-03-27 14:00:00,146.86,147.43,146.85,147.3,26185.0,146.2092,146.7767,146.1992,146.6473,26185.0
2025-03-27 14:30:00,147.25,147.71,147.24,147.33,32913.0,146.5975,147.0554,146.5875,146.6771,32913.0
2025-03-27 15:00:00,147.34,148.35,147.33,148.28,55639.0,146.6871,147.6926,146.6771,147.6229,55639.0
2025-03-27 15:30:00,148.28,148.32,146.87,146.98,347153.0,147.6229,147.6627,146.2192,146.3287,347153.0
2025-03-28 09:30:00,146.0,146.35,144.38,144.46,35398.0,145.353,145.7015,143.7402,143.8198,35398.0
2025-03-28 10:00:00,144.51,145.09,143.64,143.64,34749.0,143.8696,144.447,143.0035,143.0035,34749.0
2025-03-28 10:30:00,143.77,144.18,143.42,143.62,42236.0,143.1329,143.5411,142.7844,142.9836,42236.0
2025-03-28 11:00:00,143.6,143.73,143.4,143.59,21598.0,142.9636,143.0931,142.7645,142.9537,21598.0
2025-03-28 11:30:00,143.48,144.08,143.35,143.35,28715.0,142.8442,143.4415,142.7148,142.7148,28715.0
2025-03-28 12:00:00,143.41,143.5,142.31,142.53,26933.0,142.7745,142.8641,141.6794,141.8984,26933.0
2025-03-28 12:30:00,142.59,142.86,142.2,142.29,27288.0,141.9581,142.2269,141.5699,141.6595,27288.0
2025-03-28 13:00:00,142.28,142.28,141.43,141.43,24281.0,141.6495,141.6495,140.8033,140.8033,24281.0
2025-03-28 13:30:00,141.43,142.32,141.42,142.32,45185.0,140.8033,141.6893,140.7933,141.6893,45185.0
2025-03-28 14:00:00,142.44,142.5,142.23,142.28,53150.0,141.8088,141.8685,141.5997,141.6495,53150.0
2025-03-28 14:30:00,142.28,142.56,142.0,142.56,64426.0,141.6495,141.9283,141.3707,141.9283,64426.0
2025-03-28 15:00:00,142.64,142.68,142.26,142.28,52620.0,142.0079,142.0477,141.6296,141.6495,52620.0
2025-03-28 15:30:00,142.24,142.7,141.96,142.15,283686.0,141.6097,142.0676,141.3309,141.5201,283686.0
2025-03-31 09:30:00,140.73,141.77,139.7,141.36,66840.0,140.1064,141.1418,139.0809,140.7336,66840.0
2025-03-31 10:00:00,141.29,141.61,139.89,140.28,58133.0,140.6639,140.9825,139.2701,139.6584,58133.0
2025-03-31 10:30:00,140.35,141.29,140.15,140.74,69519.0,139.7281,140.6639,139.5289,140.1163,69519.0
2025-03-31 11:00:00,140.75,141.2,140.68,140.79,34989.0,140.1263,140.5743,140.0566,140.1661,34989.0
2025-03-31 11:30:00,140.78,141.21,140.59,140.78,37713.0,140.1561,140.5842,139.967,140.1561,37713.0
2025-03-31 12:00:00,140.67,140.9,140.13,140.88,33298.0,140.0466,140.2756,139.509,140.2557,33298.0
2025-03-31 12:30:00,140.88,141.05,140.57,140.75,28178.0,140.2557,140.425,139.9471,140.1263,28178.0
2025-03-31 13:00:00,140.74,141.38,140.64,140.96,32401.0,140.1163,140.7535,140.0168,140.3353,32401.0
2025-03-31 13:30:00,140.95,141.17,140.69,140.83,23894.0,140.3254,140.5444,140.0665,140.2059,23894.0
2025-03-31 14:00:00,140.73,141.82,140.73,141.47,40565.0,140.1064,141.1915,140.1064,140.8431,40565.0
2025-03-31 14:30:00,141.46,142.01,141.38,141.52,48469.0,140.8331,141.3807,140.7535,140.8929,48469.0
2025-03-31 15:00:00,141.61,142.53,141.61,141.73,63480.0,140.9825,141.8984,140.9825,141.1019,63480.0
2025-03-31 15:30:00,141.68,142.84,141.16,141.38,477649.0,141.0522,142.207,140.5345,140.7535,477649.0
2025-04-01 09:30:00,141.6,141.91,140.42,141.23,52936.0,140.9725,141.2811,139.7977,140.6042,52936.0
2025-04-01 10:00:00,141.22,141.5,139.63,139.84,34015.0,140.5942,140.873,139.0112,139.2203,34015.0
2025-04-01 10:30:00,139.73,141.48,139.73,141.3,37927.0,139.1108,140.853,139.1108,140.6738,37927.0
2025-04-01 11:00:00,141.31,142.1,141.21,141.72,60113.0,140.6838,141.4703,140.5842,141.092,60113.0
2025-04-01 11:30:00,141.68,141.74,141.31,141.67,34954.0,141.0522,141.1119,140.6838,141.0422,34954.0
2025-04-01 12:00:00,141.69,141.87,141.28,141.35,17316.0,141.0621,141.2413,140.6539,140.7236,17316.0
2025-04-01 12:30:00,141.38,141.54,140.81,141.41,46062.0,140.7535,140.9128,140.186,140.7834,46062.0
2025-04-01 13:00:00,141.4,141.62,141.18,141.21,18838.0,140.7734,140.9924,140.5544,140.5842,18838.0
2025-04-01 13:30:00,141.17,141.34,140.95,140.96,23524.0,140.5444,140.7137,140.3254,140.3353,23524.0
2025-04-01 14:00:00,140.9,140.9,140.01,140.11,42832.0,140.2756,140.2756,139.3896,139.4891,42832.0
2025-04-01 14:30:00,140.21,140.3,139.77,140.16,32508.0,139.5887,139.6783,139.1506,139.5389,32508.0
2025-04-01 15:00:00,140.16,140.58,140.12,140.39,71184.0,139.5389,139.957,139.4991,139.7679,71184.0
2025-04-01 15:30:00,140.37,141.08,140.3,140.77,184417.0,139.748,140.4548,139.6783,140.1462,184417.0
2025-04-02 09:30:00,139.35,141.47,139.35,140.41,40842.0,138.7325,140.8431,138.7325,139.7878,40842.0
2025-04-02 10:00:00,139.93,140.89,139.82,140.76,27958.0,139.3099,140.2657,139.2004,140.1362,27958.0
2025-04-02 10:30:00,140.89,141.11,140.19,141.11,40671.0,140.2657,140.4847,139.5688,140.4847,40671.0
2025-04-02 11:00:00,141.07,141.7,140.82,141.5,19218.0,140.4449,141.0721,140.196,140.873,19218.0
2025-04-02 11:30:00,141.48,141.8,141.12,141.39,71204.0,140.853,141.1716,140.4946,140.7634,71204.0
2025-04-02 12:00:00,141.39,141.92,141.38,141.92,40225.0,140.7634,141.2911,140.7535,141.2911,40225.0
2025-04-02 12:30:00,141.98,142.35,141.49,142.16,37814.0,141.3508,141.7192,140.863,141.53,37814.0
2025-04-02 13:00:00,142.16,143.22,142.16,142.57,39791.0,141.53,142.5853,141.53,141.9382,39791.0
2025-04-02 13:30:00,142.56,142.56,141.31,141.87,27844.0,141.9283,141.9283,140.6838,141.2413,27844.0
2025-04-02 14:00:00,141.87,141.9,141.07,141.07,49341.0,141.2413,141.2712,140.4449,140.4449,49341.0
2025-04-02 14:30:00,141.09,141.98,141.09,141.27,45314.0,140.4648,141.3508,140.4648,140.644,45314.0
2025-04-02 15:00:00,141.27,141.82,141.21,141.75,98049.0,140.644,141.1915,140.5842,141.1218,98049.0
2025-04-02 15:30:00,141.68,142.42,141.5,142.25,261384.0,141.0522,141.7889,140.873,141.6196,261384.0
2025-04-03 09:30:00,136.95,138.17,134.95,135.69,218598.0,136.3431,137.5577,134.352,135.0887,218598.0
2025-04-03 10:00:00,135.43,136.01,133.28,133.28,141901.0,134.8299,135.4073,132.6894,132.6894,141901.0
2025-04-03 10:30:00,133.33,133.35,131.93,131.96,64448.0,132.7392,132.7591,131.3454,131.3752,64448.0
2025-04-03 11:00:00,131.88,132.12,131.33,131.56,97095.0,131.2956,131.5345,130.748,130.977,97095.0
2025-04-03 11:30:00,131.44,132.67,131.42,132.61,115429.0,130.8575,132.0821,130.8376,132.0224,115429.0
2025-04-03 12:00:00,132.5,133.41,132.34,133.19,44842.0,131.9128,132.8188,131.7535,132.5998,44842.0
2025-04-03 12:30:00,133.3,133.45,132.45,132.53,33047.0,132.7093,132.8586,131.8631,131.9427,33047.0
2025-04-03 13:00:00,132.53,132.69,131.78,132.03,97416.0,131.9427,132.102,131.196,131.4449,97416.0
2025-04-03 13:30:00,131.96,132.46,131.78,132.19,71267.0,131.3752,131.873,131.196,131.6042,71267.0
2025-04-03 14:00:00,132.16,132.33,131.54,131.99,78020.0,131.5743,131.7436,130.9571,131.4051,78020.0
2025-04-03 14:30:00,132.02,132.21,131.3,131.7,94045.0,131.435,131.6241,130.7182,131.1164,94045.0
2025-04-03 15:00:00,131.72,131.91,130.5,130.84,150379.0,131.1363,131.3255,129.9217,130.2602,150379.0
2025-04-03 15:30:00,130.84,131.33,129.95,129.98,433742.0,130.2602,130.748,129.3741,129.404,433742.0
2025-04-04 09:30:00,127.08,127.08,123.65,124.56,238159.0,126.5169,126.5169,123.1021,124.008,238159.0
2025-04-04 10:00:00,124.56,125.0,123.27,123.64,240589.0,124.008,124.4461,122.7237,123.0921,240589.0
2025-04-04 10:30:00,123.64,123.92,120.99,122.84,191923.0,123.0921,123.3709,120.4538,122.2956,191923.0
2025-04-04 11:00:00,122.81,126.64,122.81,125.49,162051.0,122.2658,126.0788,122.2658,124.9339,162051.0
2025-04-04 11:30:00,125.49,125.7,124.3,125.02,187908.0,124.9339,125.143,123.7492,124.466,187908.0
2025-04-04 12:00:00,125.02,125.47,123.26,123.79,214326.0,124.466,124.914,122.7138,123.2414,214326.0
2025-04-04 12:30:00,123.87,124.48,123.48,124.32,105990.0,123.3211,123.9284,122.9328,123.7691,105990.0
2025-04-04 13:00:00,124.32,124.73,123.12,123.94,130110.0,123.7691,124.1773,122.5744,123.3908,130110.0
2025-04-04 13:30:00,124.04,124.95,123.48,124.55,96584.0,123.4903,124.3963,122.9328,123.9981,96584.0
2025-04-04 14:00:00,124.54,124.78,122.56,122.77,115186.0,123.9881,124.227,122.0169,122.226,115186.0
2025-04-04 14:30:00,122.78,122.81,121.42,121.85,97185.0,122.2359,122.2658,120.8819,121.31,97185.0
2025-04-04 15:00:00,122.11,123.45,121.81,122.83,112620.0,121.5689,122.9029,121.2702,122.2857,112620.0
2025-04-04 15:30:00,122.9,123.86,121.46,122.06,470495.0,122.3554,123.3111,120.9218,121.5191,470495.0
2025-04-07 09:30:00,117.76,120.74,116.3,120.55,150377.0,117.2382,120.205,115.7846,120.0158,150377.0
2025-04-07 10:00:00,120.55,127.92,119.89,121.78,198680.0,120.0158,127.3531,119.3587,121.2403,198680.0
2025-04-07 10:30:00,121.19,125.3,120.96,123.79,110146.0,120.653,124.7447,120.424,123.2414,110146.0
2025-04-07 11:00:00,123.89,125.29,120.71,121.23,198187.0,123.341,124.7348,120.1751,120.6928,198187.0
2025-04-07 11:30:00,121.23,123.49,121.07,122.29,69526.0,120.6928,122.9428,120.5335,121.7481,69526.0
2025-04-07 12:00:00,122.05,123.08,121.19,122.69,171254.0,121.5091,122.5346,120.653,122.1463,171254.0
2025-04-07 12:30:00,122.61,123.19,121.36,121.81,96070.0,122.0667,122.6441,120.8222,121.2702,96070.0
2025-04-07 13:00:00,121.81,124.38,121.48,124.38,121953.0,121.2702,123.8288,120.9417,123.8288,121953.0
2025-04-07 13:30:00,124.11,125.16,122.99,124.8,86897.0,123.56,124.6054,122.445,124.247,86897.0
2025-04-07 14:00:00,125.04,125.57,123.39,123.39,120245.0,124.4859,125.0135,122.8432,122.8432,120245.0
2025-04-07 14:30:00,123.54,124.88,123.09,123.32,72361.0,122.9925,124.3266,122.5445,122.7735,72361.0
2025-04-07 15:00:00,123.34,124.11,122.28,122.88,191011.0,122.7934,123.56,121.7381,122.3355,191011.0
2025-04-07 15:30:00,122.88,124.54,122.51,123.56,334141.0,122.3355,123.9881,121.9671,123.0125,334141.0
2025-04-08 09:30:00,127.53,129.34,126.1,127.8,81555.0,126.9649,128.7668,125.5412,127.2337,81555.0
2025-04-08 10:00:00,127.66,128.42,127.3,128.16,46681.0,127.0943,127.8509,126.7359,127.5921,46681.0
2025-04-08 10:30:00,128.16,128.37,126.88,126.88,98219.0,127.5921,127.8011,126.3177,126.3177,98219.0
2025-04-08 11:00:00,127.01,127.27,125.59,126.0,197057.0,126.4472,126.706,125.0335,125.4416,197057.0
2025-04-08 11:30:00,125.93,127.38,125.85,127.0,47443.0,125.372,126.8155,125.2923,126.4372,47443.0
2025-04-08 12:00:00,126.86,127.47,126.05,126.56,98499.0,126.2978,126.9051,125.4914,125.9992,98499.0
2025-04-08 12:30:00,126.57,126.78,124.57,124.59,102354.0,126.0091,126.2182,124.018,124.0379,102354.0
2025-04-08 13:00:00,124.56,125.03,123.48,123.51,129040.0,124.008,124.4759,122.9328,122.9627,129040.0
2025-04-08 13:30:00,123.61,125.61,123.41,124.84,104012.0,123.0622,125.0534,122.8631,124.2868,104012.0
2025-04-08 14:00:00,124.69,125.3,123.96,123.97,179904.0,124.1374,124.7447,123.4107,123.4206,179904.0
2025-04-08 14:30:00,124.13,125.59,123.37,123.45,94543.0,123.5799,125.0335,122.8233,122.9029,94543.0
2025-04-08 15:00:00,123.45,123.61,121.48,122.2,151133.0,122.9029,123.0622,120.9417,121.6585,151133.0
2025-04-08 15:30:00,122.19,122.66,120.36,122.48,454567.0,121.6485,122.1164,119.8266,121.9372,454567.0
2025-04-09 09:30:00,120.6,123.82,120.04,122.3,117843.0,120.0656,123.2713,119.5081,121.758,117843.0
2025-04-09 10:00:00,122.18,123.06,121.42,122.38,83403.0,121.6386,122.5147,120.8819,121.8377,83403.0
2025-04-09 10:30:00,122.38,123.11,121.3,121.57,85686.0,121.8377,122.5644,120.7625,121.0313,85686.0
2025-04-09 11:00:00,121.66,122.68,121.34,121.71,256743.0,121.1209,122.1364,120.8023,121.1707,256743.0
2025-04-09 11:30:00,121.76,122.26,120.71,120.95,61221.0,121.2204,121.7182,120.1751,120.414,61221.0
2025-04-09 12:00:00,120.95,122.2,120.94,121.63,46131.0,120.414,121.6585,120.4041,121.091,46131.0
2025-04-09 12:30:00,121.56,122.7,121.53,122.35,58236.0,121.0213,122.1563,120.9915,121.8078,58236.0
2025-04-09 13:00:00,122.31,131.19,121.65,129.47,217771.0,121.768,130.6086,121.1109,128.8963,217771.0
2025-04-09 13:30:00,129.68,132.61,129.2,132.07,89266.0,129.1053,132.0224,128.6275,131.4847,89266.0
2025-04-09 14:00:00,132.61,134.98,131.88,134.61,127041.0,132.0224,134.3818,131.2956,134.0135,127041.0
2025-04-09 14:30:00,134.61,135.37,131.44,131.55,106669.0,134.0135,134.7701,130.8575,130.967,106669.0
2025-04-09 15:00:00,131.49,134.31,130.96,133.76,111667.0,130.9073,133.7148,130.3797,133.1673,111667.0
2025-04-09 15:30:00,133.88,134.75,133.06,133.84,348064.0,133.2867,134.1529,132.4704,133.2469,348064.0
2025-04-10 09:30:00,132.15,132.15,127.39,128.01,95886.0,131.5644,131.5644,126.8255,127.4427,95886.0
2025-04-10 10:00:00,127.97,129.42,127.21,128.68,64196.0,127.4029,128.8465,126.6463,128.1098,64196.0
2025-04-10 10:30:00,128.75,129.59,127.86,127.9,71004.0,128.1795,129.0157,127.2934,127.3332,71004.0
2025-04-10 11:00:00,127.84,128.33,126.23,126.23,47619.0,127.2735,127.7613,125.6706,125.6706,47619.0
2025-04-10 11:30:00,126.14,126.45,125.5,125.87,52365.0,125.581,125.8896,124.9439,125.3122,52365.0
2025-04-10 12:00:00,125.92,126.24,123.27,123.83,42985.0,125.362,125.6806,122.7237,123.2813,42985.0
2025-04-10 12:30:00,123.67,126.45,123.66,126.03,50638.0,123.122,125.8896,123.112,125.4715,50638.0
2025-04-10 13:00:00,125.93,127.21,124.11,125.5,46113.0,125.372,126.6463,123.56,124.9439,46113.0
2025-04-10 13:30:00,125.59,127.36,125.35,127.05,57844.0,125.0335,126.7956,124.7945,126.487,57844.0
2025-04-10 14:00:00,127.0,128.24,126.33,128.15,110851.0,126.4372,127.6717,125.7702,127.5821,110851.0
2025-04-10 14:30:00,127.9,128.63,127.2,127.88,55980.0,127.3332,128.06,126.6363,127.3133,55980.0
2025-04-10 15:00:00,127.79,129.02,126.74,126.82,75243.0,127.2237,128.4483,126.1784,126.258,75243.0
2025-04-10 15:30:00,126.91,127.65,125.37,127.24,322185.0,126.3476,127.0843,124.8144,126.6761,322185.0
2025-04-11 09:30:00,127.13,127.54,124.24,126.0,75543.0,126.5666,126.9748,123.6894,125.4416,75543.0
2025-04-11 10:00:00,126.26,126.7,124.95,125.15,78481.0,125.7005,126.1385,124.3963,124.5954,78481.0
2025-04-11 10:30:00,125.04,126.77,125.04,125.73,71885.0,124.4859,126.2082,124.4859,125.1728,71885.0
2025-04-11 11:00:00,125.85,126.73,125.09,125.71,55306.0,125.2923,126.1684,124.5357,125.1529,55306.0
2025-04-11 11:30:00,125.71,126.98,125.59,126.86,37857.0,125.1529,126.4173,125.0335,126.2978,37857.0
2025-04-11 12:00:00,126.86,127.2,126.53,126.85,37609.0,126.2978,126.6363,125.9693,126.2879,37609.0
2025-04-11 12:30:00,126.91,128.26,126.91,128.06,48886.0,126.3476,127.6916,126.3476,127.4925,48886.0
2025-04-11 13:00:00,128.0,128.24,127.17,127.34,40483.0,127.4328,127.6717,126.6065,126.7757,40483.0
2025-04-11 13:30:00,127.35,129.02,127.21,128.24,42878.0,126.7857,128.4483,126.6463,127.6717,42878.0
2025-04-11 14:00:00,128.52,128.75,127.35,127.69,63088.0,127.9505,128.1795,126.7857,127.1242,63088.0
2025-04-11 14:30:00,127.55,127.95,127.21,127.43,49609.0,126.9848,127.383,126.6463,126.8653,49609.0
2025-04-11 15:00:00,127.46,128.52,127.46,128.22,68170.0,126.8952,127.9505,126.8952,127.6518,68170.0
2025-04-11 15:30:00,128.15,128.3,127.65,127.84,234587.0,127.5821,127.7315,127.0843,127.2735,234587.0
2025-04-14 09:30:00,131.09,131.43,128.52,129.88,46569.0,130.5091,130.8476,127.9505,129.3044,46569.0
2025-04-14 10:00:00,129.85,130.8,129.01,130.46,82914.0,129.2746,130.2204,128.4383,129.8819,82914.0
2025-04-14 10:30:00,130.46,130.52,129.56,129.75,102139.0,129.8819,129.9416,128.9859,129.175,102139.0
2025-04-14 11:00:00,129.75,129.75,128.7,128.7,122114.0,129.175,129.175,128.1297,128.1297,122114.0
2025-04-14 11:30:00,128.73,129.13,127.84,128.06,69191.0,128.1595,128.5578,127.2735,127.4925,69191.0
2025-04-14 12:00:00,128.05,129.55,127.9,129.01,95681.0,127.4826,128.9759,127.3332,128.4383,95681.0
2025-04-14 12:30:00,128.99,129.63,128.83,128.94,65702.0,128.4184,129.0556,128.2591,128.3686,65702.0
2025-04-14 13:00:00,129.04,130.11,128.61,129.22,79108.0,128.4682,129.5334,128.0401,128.6474,79108.0
2025-04-14 13:30:00,129.12,129.65,128.99,129.19,108948.0,128.5478,129.0755,128.4184,128.6175,108948.0
2025-04-14 14:00:00,129.13,129.7,128.98,129.59,109531.0,128.5578,129.1252,128.4084,129.0157,109531.0
2025-04-14 14:30:00,129.58,130.39,129.46,130.34,159570.0,129.0058,129.8122,128.8863,129.7624,159570.0
2025-04-14 15:00:00,130.37,131.31,130.37,130.84,85586.0,129.7923,130.7281,129.7923,130.2602,85586.0
2025-04-14 15:30:00,130.91,131.07,129.87,129.92,184062.0,130.3299,130.4892,129.2945,129.3443,184062.0
2025-04-15 09:30:00,129.27,131.13,128.78,130.9,35701.0,128.6972,130.5489,128.2093,130.3199,35701.0
2025-04-15 10:00:00,130.75,131.39,129.91,130.22,49831.0,130.1706,130.8078,129.3343,129.6429,49831.0
2025-04-15 10:30:00,130.22,131.03,130.04,130.9,32892.0,129.6429,130.4494,129.4637,130.3199,32892.0
2025-04-15 11:00:00,130.81,131.21,130.29,130.3,38652.0,130.2303,130.6286,129.7126,129.7226,38652.0
2025-04-15 11:30:00,130.34,130.85,130.3,130.53,20189.0,129.7624,130.2702,129.7226,129.9516,20189.0
2025-04-15 12:00:00,130.73,130.93,130.44,130.57,19684.0,130.1507,130.3498,129.862,129.9914,19684.0
2025-04-15 12:30:00,130.67,130.75,130.11,130.36,31572.0,130.0909,130.1706,129.5334,129.7823,31572.0
2025-04-15 13:00:00,130.26,130.42,129.33,129.46,54024.0,129.6828,129.8421,128.7569,128.8863,54024.0
2025-04-15 13:30:00,129.56,129.95,129.44,129.59,51301.0,128.9859,129.3741,128.8664,129.0157,51301.0
2025-04-15 14:00:00,129.64,129.72,129.28,129.36,69434.0,129.0655,129.1452,128.7071,128.7868,69434.0
2025-04-15 14:30:00,129.53,129.96,129.4,129.57,54297.0,128.956,129.3841,128.8266,128.9958,54297.0
2025-04-15 15:00:00,129.53,129.67,129.12,129.28,162644.0,128.956,129.0954,128.5478,128.7071,162644.0
2025-04-15 15:30:00,129.28,129.65,129.16,129.5,297621.0,128.7071,129.0755,128.5876,128.9261,297621.0
2025-04-16 09:30:00,127.41,129.24,127.27,127.4,65596.0,126.8454,128.6673,126.706,126.8354,65596.0
2025-04-16 10:00:00,127.35,127.86,127.21,127.55,94736.0,126.7857,127.2934,126.6463,126.9848,94736.0
2025-04-16 10:30:00,127.51,128.12,127.46,127.97,68684.0,126.945,127.5522,126.8952,127.4029,68684.0
2025-04-16 11:00:00,128.07,128.98,127.84,128.74,99198.0,127.5025,128.4084,127.2735,128.1695,99198.0
2025-04-16 11:30:00,128.75,128.84,127.92,128.04,46096.0,128.1795,128.2691,127.3531,127.4726,46096.0
2025-04-16 12:00:00,128.04,128.13,127.69,128.01,47841.0,127.4726,127.5622,127.1242,127.4427,47841.0
2025-04-16 12:30:00,127.98,128.19,127.78,127.84,37923.0,127.4129,127.6219,127.2138,127.2735,37923.0
2025-04-16 13:00:00,127.79,128.12,127.58,128.02,87814.0,127.2237,127.5522,127.0146,127.4527,87814.0
2025-04-16 13:30:00,128.09,128.12,125.93,126.11,74708.0,127.5224,127.5522,125.372,125.5512,74708.0
2025-04-16 14:00:00,126.11,126.79,126.05,126.58,94758.0,125.5512,126.2281,125.4914,126.0191,94758.0
2025-04-16 14:30:00,126.63,126.64,125.9,125.97,72115.0,126.0689,126.0788,125.3421,125.4118,72115.0
2025-04-16 15:00:00,125.98,126.14,125.42,125.46,59721.0,125.4217,125.581,124.8642,124.904,59721.0
2025-04-16 15:30:00,125.51,127.19,125.51,126.94,232685.0,124.9538,126.6264,124.9538,126.3775,232685.0
2025-04-17 09:30:00,127.6,129.86,127.24,128.18,141641.0,127.0346,129.2845,126.6761,127.612,141641.0
2025-04-17 10:00:00,128.18,128.61,127.2,127.22,109110.0,127.612,128.0401,126.6363,126.6562,109110.0
2025-04-17 10:30:00,127.38,128.31,127.03,127.73,176938.0,126.8155,127.7414,126.4671,127.164,176938.0
2025-04-17 11:00:00,127.92,128.83,127.72,128.18,47821.0,127.3531,128.2591,127.154,127.612,47821.0
2025-04-17 11:30:00,128.18,128.88,128.17,128.35,83833.0,127.612,128.3089,127.602,127.7812,83833.0
2025-04-17 12:00:00,128.44,129.58,128.12,129.56,71218.0,127.8708,129.0058,127.5522,128.9859,71218.0
2025-04-17 12:30:00,129.4,130.24,129.3,129.91,87830.0,128.8266,129.6629,128.727,129.3343,87830.0
2025-04-17 13:00:00,129.94,130.18,129.45,129.59,74006.0,129.3642,129.6031,128.8764,129.0157,74006.0
2025-04-17 13:30:00,129.53,130.29,129.24,129.91,107280.0,128.956,129.7126,128.6673,129.3343,107280.0
2025-04-17 14:00:00,129.91,130.27,129.77,129.9,95835.0,129.3343,129.6927,129.1949,129.3244,95835.0
2025-04-17 14:30:00,129.9,130.5,129.61,129.68,74521.0,129.3244,129.9217,129.0356,129.1053,74521.0
2025-04-17 15:00:00,129.66,129.7,129.07,129.45,82460.0,129.0854,129.1252,128.498,128.8764,82460.0
2025-04-17 15:30:00,129.43,129.83,129.05,129.19,265963.0,128.8564,129.2547,128.4781,128.6175,265963.0
2025-04-21 09:30:00,127.91,129.06,127.11,128.19,48675.0,127.3432,128.4881,126.5467,127.6219,48675.0
2025-04-21 10:00:00,128.17,128.75,127.87,127.96,100571.0,127.602,128.1795,127.3034,127.393,100571.0
2025-04-21 10:30:00,127.95,128.43,127.59,127.83,92952.0,127.383,127.8609,127.0246,127.2635,92952.0
2025-04-21 11:00:00,127.82,127.91,127.34,127.42,62294.0,127.2536,127.3432,126.7757,126.8554,62294.0
2025-04-21 11:30:00,127.36,127.45,126.53,126.77,123537.0,126.7956,126.8852,125.9693,126.2082,123537.0
2025-04-21 12:00:00,126.79,127.78,126.69,127.78,75931.0,126.2281,127.2138,126.1286,127.2138,75931.0
2025-04-21 12:30:00,127.76,128.24,127.7,127.7,86156.0,127.1938,127.6717,127.1341,127.1341,86156.0
2025-04-21 13:00:00,127.79,128.1,127.33,127.37,63393.0,127.2237,127.5323,126.7657,126.8056,63393.0
2025-04-21 13:30:00,127.43,127.61,127.0,127.18,95598.0,126.8653,127.0445,126.4372,126.6164,95598.0
2025-04-21 14:00:00,127.07,127.38,126.91,127.3,48516.0,126.5069,126.8155,126.3476,126.7359,48516.0
2025-04-21 14:30:00,127.32,127.58,127.08,127.11,43934.0,126.7558,127.0146,126.5169,126.5467,43934.0
2025-04-21 15:00:00,127.1,127.79,127.1,127.56,96907.0,126.5368,127.2237,126.5368,126.9947,96907.0
2025-04-21 15:30:00,127.6,129.03,127.41,128.75,290132.0,127.0346,128.4582,126.8454,128.1795,290132.0
2025-04-22 09:30:00,129.59,132.32,129.59,132.21,110432.0,129.0157,131.7336,129.0157,131.6241,110432.0
2025-04-22 10:00:00,132.24,132.99,131.94,132.09,161775.0,131.654,132.4007,131.3553,131.5047,161775.0
2025-04-22 10:30:00,132.0,132.54,131.89,132.32,67486.0,131.4151,131.9527,131.3055,131.7336,67486.0
2025-04-22 11:00:00,132.34,132.67,132.11,132.44,122360.0,131.7535,132.0821,131.5246,131.8531,122360.0
2025-04-22 11:30:00,132.44,132.53,131.74,132.41,92374.0,131.8531,131.9427,131.1562,131.8232,92374.0
2025-04-22 12:00:00,132.51,133.4,132.5,132.97,99805.0,131.9228,132.8089,131.9128,132.3808,99805.0
2025-04-22 12:30:00,132.94,133.05,132.45,132.5,54898.0,132.3509,132.4604,131.8631,131.9128,54898.0
2025-04-22 13:00:00,132.49,132.86,131.21,131.37,81800.0,131.9029,132.2712,130.6286,130.7878,81800.0
2025-04-22 13:30:00,131.4,131.93,131.27,131.53,56683.0,130.8177,131.3454,130.6883,130.9471,56683.0
2025-04-22 14:00:00,131.53,133.11,131.37,132.87,112167.0,130.9471,132.5201,130.7878,132.2812,112167.0
2025-04-22 14:30:00,132.96,133.72,132.87,133.41,167297.0,132.3708,133.1274,132.2812,132.8188,167297.0
2025-04-22 15:00:00,133.5,133.68,132.91,133.02,197976.0,132.9084,133.0876,132.321,132.4305,197976.0
2025-04-22 15:30:00,133.0,134.11,132.73,133.57,606663.0,132.4106,133.5157,132.1418,132.9781,606663.0
2025-04-23 09:30:00,140.98,143.97,139.08,142.96,217275.0,140.3553,143.332,138.4637,142.3265,217275.0
2025-04-23 10:00:00,143.0,143.49,140.21,140.38,220606.0,142.3663,142.8541,139.5887,139.7579,220606.0
2025-04-23 10:30:00,140.45,140.79,139.02,139.14,86638.0,139.8276,140.1661,138.4039,138.5234,86638.0
2025-04-23 11:00:00,139.12,139.5,136.96,137.34,123898.0,138.5035,138.8818,136.3531,136.7314,123898.0
2025-04-23 11:30:00,137.32,137.71,136.43,136.93,148526.0,136.7115,137.0998,135.8254,136.3232,148526.0
2025-04-23 12:00:00,136.88,137.5,136.47,137.18,105338.0,136.2734,136.8907,135.8652,136.5721,105338.0
2025-04-23 12:30:00,137.09,138.02,137.0,137.77,74383.0,136.4825,137.4084,136.3929,137.1595,74383.0
2025-04-23 13:00:00,137.64,138.2,137.17,138.12,75347.0,137.0301,137.5876,136.5621,137.5079,75347.0
2025-04-23 13:30:00,138.19,138.37,137.08,137.89,98362.0,137.5776,137.7568,136.4725,137.279,98362.0
2025-04-23 14:00:00,137.91,138.29,137.39,137.5,93017.0,137.2989,137.6772,136.7812,136.8907,93017.0
2025-04-23 14:30:00,137.46,137.75,136.39,136.39,116293.0,136.8509,137.1396,135.7856,135.7856,116293.0
2025-04-23 15:00:00,136.42,136.78,136.07,136.43,96196.0,135.8155,136.1739,135.467,135.8254,96196.0
2025-04-23 15:30:00,136.38,136.74,135.54,135.94,344828.0,135.7756,136.134,134.9394,135.3376,344828.0
2025-04-24 09:30:00,138.58,140.93,137.86,140.84,152388.0,137.9659,140.3055,137.2491,140.2159,152388.0
2025-04-24 10:00:00,140.73,142.19,140.69,142.12,123501.0,140.1064,141.5599,140.0665,141.4902,123501.0
2025-04-24 10:30:00,142.02,142.89,141.88,142.82,152949.0,141.3907,142.2568,141.2513,142.1871,152949.0
2025-04-24 11:00:00,142.83,143.21,142.38,142.43,215844.0,142.1971,142.5754,141.7491,141.7988,215844.0
2025-04-24 11:30:00,142.42,143.03,142.16,142.71,70888.0,141.7889,142.3962,141.53,142.0776,70888.0
2025-04-24 12:00:00,142.74,143.43,142.54,143.21,64809.0,142.1075,142.7944,141.9083,142.5754,64809.0
2025-04-24 12:30:00,143.22,143.47,143.19,143.34,37594.0,142.5853,142.8342,142.5555,142.7048,37594.0
2025-04-24 13:00:00,143.33,143.63,143.13,143.4,38121.0,142.6948,142.9935,142.4957,142.7645,38121.0
2025-04-24 13:30:00,143.49,143.55,142.84,143.07,68870.0,142.8541,142.9139,142.207,142.436,68870.0
2025-04-24 14:00:00,143.07,143.68,142.69,142.69,62003.0,142.436,143.0433,142.0577,142.0577,62003.0
2025-04-24 14:30:00,142.71,143.35,142.68,143.27,57046.0,142.0776,142.7148,142.0477,142.6351,57046.0
2025-04-24 15:00:00,143.22,143.3,142.7,142.82,90853.0,142.5853,142.665,142.0676,142.1871,90853.0
2025-04-24 15:30:00,142.79,143.69,142.73,143.41,288886.0,142.1572,143.0533,142.0975,142.7745,288886.0
2025-04-25 09:30:00,143.1,144.29,142.47,143.19,45605.0,142.4659,143.6506,141.8387,142.5555,45605.0
2025-04-25 10:00:00,143.33,143.63,142.59,142.87,33232.0,142.6948,142.9935,141.9581,142.2369,33232.0
2025-04-25 10:30:00,142.8,143.27,142.55,143.03,52679.0,142.1672,142.6351,141.9183,142.3962,52679.0
2025-04-25 11:00:00,143.07,143.54,142.92,143.22,20810.0,142.436,142.9039,142.2867,142.5853,20810.0
2025-04-25 11:30:00,143.22,143.87,143.02,143.8,26932.0,142.5853,143.2325,142.3862,143.1628,26932.0
2025-04-25 12:00:00,143.82,144.01,143.49,143.91,38490.0,143.1827,143.3718,142.8541,143.2723,38490.0
2025-04-25 12:30:00,143.9,144.05,143.6,143.92,17181.0,143.2623,143.4117,142.9636,143.2822,17181.0
2025-04-25 13:00:00,143.91,144.26,143.69,144.22,47912.0,143.2723,143.6207,143.0533,143.5809,47912.0
2025-04-25 13:30:00,144.2,144.52,143.18,143.41,23893.0,143.561,143.8796,142.5455,142.7745,23893.0
2025-04-25 14:00:00,143.45,144.0,143.31,143.71,19642.0,142.8143,143.3619,142.6749,143.0732,19642.0
2025-04-25 14:30:00,143.8,144.32,143.71,144.05,23026.0,143.1628,143.6805,143.0732,143.4117,23026.0
2025-04-25 15:00:00,143.99,144.33,143.88,143.99,44443.0,143.3519,143.6904,143.2424,143.3519,44443.0
2025-04-25 15:30:00,143.92,144.61,143.55,144.37,217950.0,143.2822,143.9692,142.9139,143.7302,217950.0
2025-04-28 09:30:00,144.57,145.79,144.03,144.44,36606.0,143.9294,145.1439,143.3917,143.7999,36606.0
2025-04-28 10:00:00,144.4,145.5,144.39,144.99,42343.0,143.7601,144.8552,143.7501,144.3475,42343.0
2025-04-28 10:30:00,144.92,145.27,144.39,144.47,43448.0,144.2778,144.6262,143.7501,143.8298,43448.0
2025-04-28 11:00:00,144.47,144.7,143.95,144.0,79460.0,143.8298,144.0588,143.3121,143.3619,79460.0
2025-04-28 11:30:00,144.0,144.57,143.94,144.06,38779.0,143.3619,143.9294,143.3021,143.4216,38779.0
2025-04-28 12:00:00,144.01,144.01,143.31,143.48,31442.0,143.3718,143.3718,142.6749,142.8442,31442.0
2025-04-28 12:30:00,143.45,144.25,143.4,143.94,40201.0,142.8143,143.6108,142.7645,143.3021,40201.0
2025-04-28 13:00:00,143.89,143.95,143.25,143.4,52940.0,143.2524,143.3121,142.6152,142.7645,52940.0
2025-04-28 13:30:00,143.43,144.03,143.3,144.03,30971.0,142.7944,143.3917,142.665,143.3917,30971.0
2025-04-28 14:00:00,144.02,144.28,143.79,144.16,31779.0,143.3818,143.6406,143.1528,143.5212,31779.0
2025-04-28 14:30:00,144.12,144.52,144.12,144.31,31727.0,143.4813,143.8796,143.4813,143.6705,31727.0
2025-04-28 15:00:00,144.34,144.79,144.33,144.73,42934.0,143.7004,144.1484,143.6904,144.0886,42934.0
2025-04-28 15:30:00,144.69,145.61,144.46,144.94,160385.0,144.0488,144.9647,143.8198,144.2977,160385.0
2025-04-29 09:30:00,144.21,145.36,143.68,144.77,43694.0,143.5709,144.7159,143.0433,144.1285,43694.0
2025-04-29 10:00:00,144.51,145.33,143.65,143.71,51854.0,143.8696,144.686,143.0134,143.0732,51854.0
2025-04-29 10:30:00,143.89,145.07,143.83,144.92,23962.0,143.2524,144.4271,143.1926,144.2778,23962.0
2025-04-29 11:00:00,145.07,145.7,144.87,145.7,43468.0,144.4271,145.0543,144.228,145.0543,43468.0
2025-04-29 11:30:00,145.61,145.7,144.79,144.87,34660.0,144.9647,145.0543,144.1484,144.228,34660.0
2025-04-29 12:00:00,144.94,145.39,144.89,145.03,24367.0,144.2977,144.7457,144.2479,144.3873,24367.0
2025-04-29 12:30:00,145.03,145.22,144.19,144.46,37972.0,144.3873,144.5765,143.551,143.8198,37972.0
2025-04-29 13:00:00,144.47,144.81,144.28,144.69,20571.0,143.8298,144.1683,143.6406,144.0488,20571.0
2025-04-29 13:30:00,144.73,145.24,144.62,145.03,32085.0,144.0886,144.5964,143.9791,144.3873,32085.0
2025-04-29 14:00:00,145.09,145.26,144.81,144.91,44613.0,144.447,144.6163,144.1683,144.2678,44613.0
2025-04-29 14:30:00,144.88,144.97,144.66,144.83,98318.0,144.238,144.3276,144.019,144.1882,98318.0
2025-04-29 15:00:00,144.78,145.44,144.74,145.39,80157.0,144.1384,144.7955,144.0986,144.7457,80157.0
2025-04-29 15:30:00,145.4,145.93,145.19,145.19,162732.0,144.7557,145.2833,144.5466,144.5466,162732.0
2025-04-30 09:30:00,143.1,144.29,142.45,142.59,210946.0,142.4659,143.6506,141.8187,141.9581,210946.0
2025-04-30 10:00:00,142.78,144.01,142.77,143.9,59427.0,142.1473,143.3718,142.1373,143.2623,59427.0
2025-04-30 10:30:00,143.9,144.24,143.04,143.35,62886.0,143.2623,143.6008,142.4061,142.7148,62886.0
2025-04-30 11:00:00,143.38,144.49,143.38,143.96,47432.0,142.7446,143.8497,142.7446,143.3221,47432.0
2025-04-30 11:30:00,143.96,144.45,143.86,144.4,51985.0,143.3221,143.8099,143.2225,143.7601,51985.0
2025-04-30 12:00:00,144.4,144.68,143.77,143.9,37116.0,143.7601,144.0389,143.1329,143.2623,37116.0
2025-04-30 12:30:00,143.83,144.45,143.65,144.34,40281.0,143.1926,143.8099,143.0134,143.7004,40281.0
2025-04-30 13:00:00,144.29,144.48,143.66,144.44,26719.0,143.6506,143.8398,143.0234,143.7999,26719.0
2025-04-30 13:30:00,144.44,144.84,144.43,144.77,57751.0,143.7999,144.1982,143.79,144.1285,57751.0
2025-04-30 14:00:00,144.77,145.39,144.57,145.02,40876.0,144.1285,144.7457,143.9294,144.3774,40876.0
2025-04-30 14:30:00,145.03,145.16,144.56,144.9,45756.0,144.3873,144.5167,143.9194,144.2579,45756.0
2025-04-30 15:00:00,144.91,145.2,144.85,144.96,76433.0,144.2678,144.5566,144.2081,144.3176,76433.0
2025-04-30 15:30:00,144.94,146.84,144.76,146.25,210736.0,144.2977,146.1893,144.1185,145.6019,210736.0
2025-05-01 09:30:00,147.39,147.55,146.27,147.23,50591.0,146.7369,146.8961,145.6218,146.5776,50591.0
2025-05-01 10:00:00,147.31,148.16,147.26,148.06,36349.0,146.6572,147.5034,146.6074,147.4039,36349.0
2025-05-01 10:30:00,147.97,148.19,147.46,147.99,28685.0,147.3143,147.5333,146.8065,147.3342,28685.0
2025-05-01 11:00:00,147.99,148.31,147.66,148.22,36658.0,147.3342,147.6528,147.0057,147.5632,36658.0
2025-05-01 11:30:00,148.18,148.3,147.8,147.98,124367.0,147.5234,147.6428,147.145,147.3242,124367.0
2025-05-01 12:00:00,147.89,148.07,147.38,147.63,67240.0,147.2346,147.4138,146.7269,146.9758,67240.0
2025-05-01 12:30:00,147.52,147.86,147.4,147.5,20426.0,146.8663,147.2048,146.7468,146.8464,20426.0
2025-05-01 13:00:00,147.5,148.01,147.5,147.75,21829.0,146.8464,147.3541,146.8464,147.0953,21829.0
2025-05-01 13:30:00,147.76,147.89,147.4,147.68,25007.0,147.1052,147.2346,146.7468,147.0256,25007.0
2025-05-01 14:00:00,147.65,148.03,147.51,147.64,24474.0,146.9957,147.374,146.8563,146.9857,24474.0
2025-05-01 14:30:00,147.69,147.87,147.6,147.66,38345.0,147.0355,147.2147,146.9459,147.0057,38345.0
2025-05-01 15:00:00,147.62,147.84,147.53,147.73,35270.0,146.9658,147.1849,146.8762,147.0753,35270.0
2025-05-01 15:30:00,147.81,147.83,146.15,146.3,207033.0,147.155,147.1749,145.5023,145.6517,207033.0
2025-05-02 09:30:00,148.36,148.69,147.81,148.19,37895.0,147.7026,148.0311,147.155,147.5333,37895.0
2025-05-02 10:00:00,148.25,149.21,148.24,148.99,53712.0,147.593,148.5488,147.5831,148.3298,53712.0
2025-05-02 10:30:00,148.99,149.26,148.73,149.12,53373.0,148.3298,148.5986,148.0709,148.4592,53373.0
2025-05-02 11:00:00,149.12,149.46,148.72,148.83,41992.0,148.4592,148.7977,148.061,148.1705,41992.0
2025-05-02 11:30:00,148.93,149.48,148.89,149.42,30155.0,148.27,148.8176,148.2302,148.7579,30155.0
2025-05-02 12:00:00,149.42,150.18,149.39,149.89,32082.0,148.7579,149.5145,148.728,149.2258,32082.0
2025-05-02 12:30:00,149.91,150.42,149.9,150.34,49829.0,149.2457,149.7534,149.2357,149.6738,49829.0
2025-05-02 13:00:00,150.29,150.33,149.46,149.78,35018.0,149.624,149.6638,148.7977,149.1163,35018.0
2025-05-02 13:30:00,149.72,149.9,149.54,149.81,35157.0,149.0565,149.2357,148.8773,149.1461,35157.0
2025-05-02 14:00:00,149.81,150.23,149.8,150.12,43430.0,149.1461,149.5643,149.1362,149.4548,43430.0
2025-05-02 14:30:00,150.12,150.26,149.84,150.09,58977.0,149.4548,149.5941,149.176,149.4249,58977.0
2025-05-02 15:00:00,150.05,150.32,149.95,150.3,40344.0,149.3851,149.6539,149.2855,149.634,40344.0
2025-05-02 15:30:00,150.25,150.45,149.61,149.93,213964.0,149.5842,149.7833,148.947,149.2656,213964.0
2025-05-05 09:30:00,148.5,150.45,148.5,149.96,58890.0,147.8419,149.7833,147.8419,149.2955,58890.0
2025-05-05 10:00:00,150.13,150.82,150.08,150.82,67895.0,149.4647,150.1517,149.4149,150.1517,67895.0
2025-05-05 10:30:00,150.85,151.0,150.53,150.92,78714.0,150.1815,150.3309,149.8629,150.2512,78714.0
2025-05-05 11:00:00,150.92,151.15,150.66,150.99,34138.0,150.2512,150.4802,149.9924,150.3209,34138.0
2025-05-05 11:30:00,151.0,151.05,150.53,150.53,43744.0,150.3309,150.3806,149.8629,149.8629,43744.0
2025-05-05 12:00:00,150.62,150.99,150.62,150.99,25348.0,149.9525,150.3209,149.9525,150.3209,25348.0
2025-05-05 12:30:00,150.94,151.05,150.85,150.98,42013.0,150.2711,150.3806,150.1815,150.3109,42013.0
2025-05-05 13:00:00,150.99,150.99,150.59,150.59,62791.0,150.3209,150.3209,149.9227,149.9227,62791.0
2025-05-05 13:30:00,150.59,150.99,150.58,150.69,36578.0,149.9227,150.3209,149.9127,150.0222,36578.0
2025-05-05 14:00:00,150.72,150.96,150.6,150.86,52543.0,150.0521,150.291,149.9326,150.1915,52543.0
2025-05-05 14:30:00,150.84,151.05,150.76,150.82,33241.0,150.1716,150.3806,150.0919,150.1517,33241.0
2025-05-05 15:00:00,150.71,150.77,150.41,150.49,81391.0,150.0421,150.1019,149.7435,149.8231,81391.0
2025-05-05 15:30:00,150.47,150.67,149.77,149.85,201374.0,149.8032,150.0023,149.1063,149.186,201374.0
2025-05-06 09:30:00,147.93,149.34,147.75,148.17,26340.0,147.2745,148.6782,147.0953,147.5134,26340.0
2025-05-06 10:00:00,148.17,148.99,147.81,148.86,34472.0,147.5134,148.3298,147.155,148.2003,34472.0
2025-05-06 10:30:00,148.87,148.95,148.57,148.67,23723.0,148.2103,148.2899,147.9116,148.0112,23723.0
2025-05-06 11:00:00,148.69,149.28,148.53,149.08,25476.0,148.0311,148.6185,147.8718,148.4194,25476.0
2025-05-06 11:30:00,149.08,149.28,148.89,148.94,27477.0,148.4194,148.6185,148.2302,148.28,27477.0
2025-05-06 12:00:00,148.98,149.7,148.9,149.15,57387.0,148.3198,149.0366,148.2402,148.4891,57387.0
2025-05-06 12:30:00,149.15,149.35,148.28,148.38,75108.0,148.4891,148.6882,147.6229,147.7225,75108.0
2025-05-06 13:00:00,148.38,148.9,148.37,148.69,27548.0,147.7225,148.2402,147.7125,148.0311,27548.0
2025-05-06 13:30:00,148.69,148.77,148.28,148.41,35760.0,148.0311,148.1107,147.6229,147.7523,35760.0
2025-05-06 14:00:00,148.41,148.86,148.41,148.83,20691.0,147.7523,148.2003,147.7523,148.1705,20691.0
2025-05-06 14:30:00,148.8,149.19,148.53,149.09,68947.0,148.1406,148.5289,147.8718,148.4293,68947.0
2025-05-06 15:00:00,149.09,149.58,148.63,148.86,49286.0,148.4293,148.9172,147.9714,148.2003,49286.0
2025-05-06 15:30:00,148.88,149.13,148.37,148.53,180598.0,148.2203,148.4691,147.7125,147.8718,180598.0
2025-05-07 09:30:00,148.89,149.22,147.8,149.16,46544.0,148.2302,148.5587,147.145,148.499,46544.0
2025-05-07 10:00:00,149.16,149.16,148.39,148.66,32025.0,148.499,148.499,147.7324,148.0012,32025.0
2025-05-07 10:30:00,148.76,149.02,148.52,148.59,38741.0,148.1008,148.3596,147.8618,147.9315,38741.0
2025-05-07 11:00:00,148.68,149.4,148.57,149.36,23490.0,148.0211,148.7379,147.9116,148.6981,23490.0
2025-05-07 11:30:00,149.36,149.64,149.32,149.53,18432.0,148.6981,148.9769,148.6583,148.8674,18432.0
2025-05-07 12:00:00,149.53,149.83,149.44,149.44,15898.0,148.8674,149.166,148.7778,148.7778,15898.0
2025-05-07 12:30:00,149.41,150.04,149.39,150.01,16905.0,148.7479,149.3751,148.728,149.3452,16905.0
2025-05-07 13:00:00,149.94,150.15,149.68,149.71,17851.0,149.2756,149.4846,149.0167,149.0466,17851.0
2025-05-07 13:30:00,149.71,149.78,149.24,149.37,44858.0,149.0466,149.1163,148.5787,148.7081,44858.0
2025-05-07 14:00:00,149.3,149.73,148.51,149.06,44191.0,148.6384,149.0665,147.8519,148.3995,44191.0
2025-05-07 14:30:00,149.03,149.67,148.79,149.47,69570.0,148.3696,149.0068,148.1307,148.8076,69570.0
2025-05-07 15:00:00,149.37,149.7,148.72,148.81,46928.0,148.7081,149.0366,148.061,148.1506,46928.0
2025-05-07 15:30:00,148.81,150.23,148.67,149.68,161487.0,148.1506,149.5643,148.0112,149.0167,161487.0
2025-05-08 09:30:00,151.12,151.75,149.78,151.75,54733.0,150.4503,151.0775,149.1163,151.0775,54733.0
2025-05-08 10:00:00,151.51,151.75,151.02,151.75,45078.0,150.8386,151.0775,150.3508,151.0775,45078.0
2025-05-08 10:30:00,151.8,152.06,150.92,151.23,69775.0,151.1273,151.3862,150.2512,150.5598,69775.0
2025-05-08 11:00:00,151.27,152.35,151.15,152.11,37459.0,150.5997,151.6749,150.4802,151.4359,37459.0
2025-05-08 11:30:00,152.16,153.22,151.92,152.69,61193.0,151.4857,152.541,151.2468,152.0134,61193.0
2025-05-08 12:00:00,152.74,153.58,152.73,153.37,53920.0,152.0631,152.8994,152.0532,152.6904,53920.0
2025-05-08 12:30:00,153.35,154.06,153.27,153.94,55300.0,152.6704,153.3773,152.5908,153.2578,55300.0
2025-05-08 13:00:00,153.97,154.03,153.43,153.54,42003.0,153.2877,153.3474,152.7501,152.8596,42003.0
2025-05-08 13:30:00,153.59,153.59,152.97,153.0,35231.0,152.9094,152.9094,152.2921,152.322,35231.0
2025-05-08 14:00:00,153.0,153.41,152.91,153.06,69781.0,152.322,152.7302,152.2324,152.3817,69781.0
2025-05-08 14:30:00,153.09,153.45,152.9,153.02,58413.0,152.4116,152.77,152.2224,152.3419,58413.0
2025-05-08 15:00:00,153.01,153.43,152.78,153.39,82526.0,152.332,152.7501,152.103,152.7103,82526.0
2025-05-08 15:30:00,153.39,153.42,152.02,152.14,247149.0,152.7103,152.7401,151.3463,151.4658,247149.0
2025-05-09 09:30:00,153.16,154.08,152.27,154.07,99560.0,152.4813,153.3972,151.5952,153.3873,99560.0
2025-05-09 10:00:00,153.97,154.27,152.95,153.18,84227.0,153.2877,153.5864,152.2722,152.5012,84227.0
2025-05-09 10:30:00,153.18,153.66,152.99,153.5,34142.0,152.5012,152.9791,152.312,152.8198,34142.0
2025-05-09 11:00:00,153.46,153.77,153.12,153.63,104128.0,152.78,153.0886,152.4415,152.9492,104128.0
2025-05-09 11:30:00,153.59,153.63,153.29,153.58,33515.0,152.9094,152.9492,152.6107,152.8994,33515.0
2025-05-09 12:00:00,153.56,153.59,153.03,153.35,59178.0,152.8795,152.9094,152.3519,152.6704,59178.0
2025-05-09 12:30:00,153.31,153.54,153.19,153.32,59573.0,152.6306,152.8596,152.5112,152.6406,59573.0
2025-05-09 13:00:00,153.34,153.6,153.21,153.51,29570.0,152.6605,152.9193,152.5311,152.8297,29570.0
2025-05-09 13:30:00,153.59,153.66,153.31,153.58,38107.0,152.9094,152.9791,152.6306,152.8994,38107.0
2025-05-09 14:00:00,153.62,153.73,153.23,153.35,67242.0,152.9392,153.0488,152.551,152.6704,67242.0
2025-05-09 14:30:00,153.33,153.45,152.91,153.06,61483.0,152.6505,152.77,152.2324,152.3817,61483.0
2025-05-09 15:00:00,153.06,153.17,152.7,152.81,74490.0,152.3817,152.4912,152.0233,152.1328,74490.0
2025-05-09 15:30:00,152.77,153.0,152.48,152.92,243990.0,152.093,152.322,151.8043,152.2423,243990.0
2025-05-12 09:30:00,155.76,159.6,154.86,159.15,130660.0,155.0698,158.8927,154.1738,158.4447,130660.0
2025-05-12 10:00:00,159.24,159.79,158.41,158.62,112134.0,158.5343,159.0819,157.708,157.9171,112134.0
2025-05-12 10:30:00,158.67,159.26,158.24,158.75,87940.0,157.9669,158.5543,157.5388,158.0465,87940.0
2025-05-12 11:00:00,158.64,159.26,158.5,158.84,88502.0,157.937,158.5543,157.7976,158.1361,88502.0
2025-05-12 11:30:00,158.84,159.18,158.68,159.06,80374.0,158.1361,158.4746,157.9768,158.3551,80374.0
2025-05-12 12:00:00,159.0,159.38,158.91,159.11,34615.0,158.2954,158.6737,158.2058,158.4049,34615.0
2025-05-12 12:30:00,159.11,159.93,159.0,159.87,52993.0,158.4049,159.2213,158.2954,159.1616,52993.0
2025-05-12 13:00:00,159.87,160.26,159.84,160.22,108371.0,159.1616,159.5498,159.1317,159.51,108371.0
2025-05-12 13:30:00,160.32,160.5,160.23,160.4,23091.0,159.6096,159.7888,159.52,159.6892,23091.0
2025-05-12 14:00:00,160.45,160.71,160.36,160.61,65776.0,159.739,159.9978,159.6494,159.8983,65776.0
2025-05-12 14:30:00,160.57,160.63,160.4,160.47,56290.0,159.8584,159.9182,159.6892,159.7589,56290.0
2025-05-12 15:00:00,160.47,160.87,160.37,160.37,116661.0,159.7589,160.1571,159.6593,159.6593,116661.0
2025-05-12 15:30:00,160.38,161.15,160.17,160.98,232906.0,159.6693,160.4359,159.4602,160.2666,232906.0
2025-05-13 09:30:00,161.39,162.96,160.39,162.83,106074.0,160.6748,162.2379,159.6792,162.1084,106074.0
2025-05-13 10:00:00,162.8,163.24,162.29,162.3,84759.0,162.0786,162.5166,161.5708,161.5808,84759.0
2025-05-13 10:30:00,162.39,162.73,162.02,162.64,33144.0,161.6704,162.0089,161.302,161.9193,33144.0
2025-05-13 11:00:00,162.61,162.96,162.33,162.79,62767.0,161.8894,162.2379,161.6106,162.0686,62767.0
2025-05-13 11:30:00,162.85,163.4,162.78,162.89,69153.0,162.1283,162.6759,162.0587,162.1682,69153.0
2025-05-13 12:00:00,162.84,163.06,162.43,162.81,49700.0,162.1184,162.3374,161.7102,162.0885,49700.0
2025-05-13 12:30:00,162.85,163.1,162.5,162.65,106176.0,162.1283,162.3772,161.7799,161.9292,106176.0
2025-05-13 13:00:00,162.68,162.84,162.4,162.72,49288.0,161.9591,162.1184,161.6803,161.9989,49288.0
2025-05-13 13:30:00,162.7,163.04,162.57,162.69,20450.0,161.979,162.3175,161.8496,161.9691,20450.0
2025-05-13 14:00:00,162.69,163.05,162.57,162.81,33682.0,161.9691,162.3275,161.8496,162.0885,33682.0
2025-05-13 14:30:00,162.8,162.85,162.44,162.78,24081.0,162.0786,162.1283,161.7202,162.0587,24081.0
2025-05-13 15:00:00,162.72,162.87,162.43,162.43,49789.0,161.9989,162.1483,161.7102,161.7102,49789.0
2025-05-13 15:30:00,162.46,162.74,162.13,162.43,176604.0,161.7401,162.0188,161.4115,161.7102,176604.0
2025-05-14 09:30:00,161.9,162.13,160.65,161.35,65011.0,161.1826,161.4115,159.9381,160.635,65011.0
2025-05-14 10:00:00,161.33,162.24,161.2,162.23,37084.0,160.6151,161.521,160.4857,161.5111,37084.0
2025-05-14 10:30:00,162.21,162.43,161.83,161.83,38306.0,161.4912,161.7102,161.1129,161.1129,38306.0
2025-05-14 11:00:00,161.75,161.85,161.24,161.75,69592.0,161.0332,161.1328,160.5255,161.0332,69592.0
2025-05-14 11:30:00,161.75,162.08,161.58,161.6,53160.0,161.0332,161.3618,160.864,160.8839,53160.0
2025-05-14 12:00:00,161.6,161.67,161.45,161.58,23955.0,160.8839,160.9536,160.7345,160.864,23955.0
2025-05-14 12:30:00,161.53,161.65,161.0,161.28,28032.0,160.8142,160.9337,160.2865,160.5653,28032.0
2025-05-14 13:00:00,161.25,161.31,160.61,160.86,17176.0,160.5354,160.5952,159.8983,160.1472,17176.0
2025-05-14 13:30:00,160.94,161.26,160.93,161.13,14348.0,160.2268,160.5454,160.2169,160.416,14348.0
2025-05-14 14:00:00,161.14,161.29,160.78,160.84,30512.0,160.4259,160.5753,160.0675,160.1273,30512.0
2025-05-14 14:30:00,160.91,161.29,160.89,161.08,21185.0,160.1969,160.5753,160.177,160.3662,21185.0
2025-05-14 15:00:00,161.11,161.3,160.93,161.07,47941.0,160.3961,160.5852,160.2169,160.3562,47941.0
2025-05-14 15:30:00,161.03,161.39,160.67,160.72,198622.0,160.3164,160.6748,159.958,160.0078,198622.0
2025-05-15 09:30:00,160.19,161.23,159.9,161.04,278825.0,159.4801,160.5155,159.1914,160.3264,278825.0
2025-05-15 10:00:00,161.01,161.83,161.01,161.3,142381.0,160.2965,161.1129,160.2965,160.5852,142381.0
2025-05-15 10:30:00,161.26,161.85,160.85,161.8,46607.0,160.5454,161.1328,160.1372,161.083,46607.0
2025-05-15 11:00:00,161.8,162.18,161.71,161.95,87265.0,161.083,161.4613,160.9934,161.2323,87265.0
2025-05-15 11:30:00,161.98,162.26,161.93,162.13,37245.0,161.2622,161.541,161.2124,161.4115,37245.0
2025-05-15 12:00:00,162.13,162.73,162.12,162.52,68011.0,161.4115,162.0089,161.4016,161.7998,68011.0
2025-05-15 12:30:00,162.47,162.71,162.45,162.56,24137.0,161.75,161.989,161.7301,161.8396,24137.0
2025-05-15 13:00:00,162.56,162.79,162.46,162.56,41696.0,161.8396,162.0686,161.7401,161.8396,41696.0
2025-05-15 13:30:00,162.55,162.56,162.18,162.21,17013.0,161.8297,161.8396,161.4613,161.4912,17013.0
2025-05-15 14:00:00,162.21,162.43,162.08,162.34,22239.0,161.4912,161.7102,161.3618,161.6206,22239.0
2025-05-15 14:30:00,162.39,162.88,162.39,162.8,22576.0,161.6704,162.1582,161.6704,162.0786,22576.0
2025-05-15 15:00:00,162.82,163.15,162.8,163.04,98200.0,162.0985,162.427,162.0786,162.3175,98200.0
2025-05-15 15:30:00,163.08,163.61,162.97,163.15,266706.0,162.3573,162.885,162.2478,162.427,266706.0
2025-05-16 09:30:00,163.35,163.45,162.02,162.84,179865.0,162.6261,162.7257,161.302,162.1184,179865.0
2025-05-16 10:00:00,162.8,163.01,162.3,162.69,34145.0,162.0786,162.2876,161.5808,161.9691,34145.0
2025-05-16 10:30:00,162.63,162.73,162.32,162.41,26547.0,161.9093,162.0089,161.6007,161.6903,26547.0
2025-05-16 11:00:00,162.42,162.57,162.13,162.51,32937.0,161.7003,161.8496,161.4115,161.7899,32937.0
2025-05-16 11:30:00,162.49,163.0,162.49,162.75,20748.0,161.7699,162.2777,161.7699,162.0288,20748.0
2025-05-16 12:00:00,162.69,163.29,162.68,163.01,19880.0,161.9691,162.5664,161.9591,162.2876,19880.0
2025-05-16 12:30:00,163.06,163.37,162.96,163.18,20866.0,162.3374,162.646,162.2379,162.4569,20866.0
2025-05-16 13:00:00,163.15,163.47,163.13,163.39,25937.0,162.427,162.7456,162.4071,162.666,25937.0
2025-05-16 13:30:00,163.44,163.61,163.31,163.46,23376.0,162.7157,162.885,162.5863,162.7356,23376.0
2025-05-16 14:00:00,163.5,163.77,163.42,163.66,30457.0,162.7755,163.0443,162.6958,162.9348,30457.0
2025-05-16 14:30:00,163.6,164.05,163.59,163.8,31699.0,162.875,163.323,162.8651,163.0741,31699.0
2025-05-16 15:00:00,163.85,163.94,163.6,163.65,51154.0,163.1239,163.2135,162.875,162.9248,51154.0
2025-05-16 15:30:00,163.64,164.11,163.56,163.98,128067.0,162.9148,163.3828,162.8352,163.2533,128067.0
2025-05-19 09:30:00,161.62,163.56,160.71,163.44,49726.0,160.9038,162.8352,159.9978,162.7157,49726.0
2025-05-19 10:00:00,163.51,163.98,162.84,163.09,35216.0,162.7854,163.2533,162.1184,162.3673,35216.0
2025-05-19 10:30:00,163.15,163.21,162.84,162.89,70346.0,162.427,162.4868,162.1184,162.1682,70346.0
2025-05-19 11:00:00,162.89,163.14,162.68,162.93,54850.0,162.1682,162.4171,161.9591,162.208,54850.0
2025-05-19 11:30:00,162.83,163.13,162.72,162.79,21463.0,162.1084,162.4071,161.9989,162.0686,21463.0
2025-05-19 12:00:00,162.89,163.35,162.89,163.31,18207.0,162.1682,162.6261,162.1682,162.5863,18207.0
2025-05-19 12:30:00,163.34,163.58,163.24,163.54,15212.0,162.6162,162.8551,162.5166,162.8153,15212.0
2025-05-19 13:00:00,163.48,163.71,163.39,163.62,8629.0,162.7556,162.9845,162.666,162.8949,8629.0
2025-05-19 13:30:00,163.6,163.68,163.31,163.35,16166.0,162.875,162.9547,162.5863,162.6261,16166.0
2025-05-19 14:00:00,163.27,163.41,163.0,163.13,20609.0,162.5465,162.6859,162.2777,162.4071,20609.0
2025-05-19 14:30:00,163.13,163.29,162.89,163.05,33686.0,162.4071,162.5664,162.1682,162.3275,33686.0
2025-05-19 15:00:00,163.06,163.06,162.57,162.65,33692.0,162.3374,162.3374,161.8496,161.9292,33692.0
2025-05-19 15:30:00,162.65,163.13,162.6,162.88,147601.0,161.9292,162.4071,161.8795,162.1582,147601.0
2025-05-20 09:30:00,162.72,163.15,162.31,162.6,56644.0,161.9989,162.427,161.5907,161.8795,56644.0
2025-05-20 10:00:00,162.68,163.34,162.54,163.3,67644.0,161.9591,162.6162,161.8197,162.5764,67644.0
2025-05-20 10:30:00,163.22,163.55,163.02,163.02,16949.0,162.4967,162.8252,162.2976,162.2976,16949.0
2025-05-20 11:00:00,163.02,163.18,162.94,163.14,27346.0,162.2976,162.4569,162.2179,162.4171,27346.0
2025-05-20 11:30:00,163.16,163.22,162.8,163.08,28978.0,162.437,162.4967,162.0786,162.3573,28978.0
2025-05-20 12:00:00,163.1,163.2,162.97,163.13,25278.0,162.3772,162.4768,162.2478,162.4071,25278.0
2025-05-20 12:30:00,163.15,163.36,163.1,163.27,16039.0,162.427,162.6361,162.3772,162.5465,16039.0
2025-05-20 13:00:00,163.26,163.35,163.08,163.19,21005.0,162.5365,162.6261,162.3573,162.4668,21005.0
2025-05-20 13:30:00,163.18,163.45,163.03,163.1,49687.0,162.4569,162.7257,162.3075,162.3772,49687.0
2025-05-20 14:00:00,163.13,163.13,161.97,162.03,20419.0,162.4071,162.4071,161.2522,161.312,20419.0
2025-05-20 14:30:00,161.99,162.38,161.95,162.27,59655.0,161.2722,161.6604,161.2323,161.5509,59655.0
2025-05-20 15:00:00,162.24,162.29,161.76,162.13,61968.0,161.521,161.5708,161.0432,161.4115,61968.0
2025-05-20 15:30:00,162.17,162.9,162.16,162.8,148299.0,161.4514,162.1781,161.4414,162.0786,148299.0
2025-05-21 09:30:00,161.25,161.99,160.21,161.25,190397.0,161.25,161.99,160.21,161.25,190397.0
2025-05-21 10:00:00,161.32,161.91,161.15,161.34,52707.0,161.32,161.91,161.15,161.34,52707.0
2025-05-21 10:30:00,161.42,161.42,160.84,160.98,26135.0,161.42,161.42,160.84,160.98,26135.0
2025-05-21 11:00:00,160.98,161.46,160.83,161.33,25983.0,160.98,161.46,160.83,161.33,25983.0
2025-05-21 11:30:00,161.33,161.95,161.25,161.86,40219.0,161.33,161.95,161.25,161.86,40219.0
2025-05-21 12:00:00,161.83,162.4,161.77,162.38,51099.0,161.83,162.4,161.77,162.38,51099.0
2025-05-21 12:30:00,162.39,162.72,162.34,162.5,29721.0,162.39,162.72,162.34,162.5,29721.0
2025-05-21 13:00:00,162.5,162.51,160.24,160.24,93738.0,162.5,162.51,160.24,160.24,93738.0
2025-05-21 13:30:00,160.35,161.3,160.18,160.54,30221.0,160.35,161.3,160.18,160.54,30221.0
2025-05-21 14:00:00,160.54,160.59,159.9,160.28,81217.0,160.54,160.59,159.9,160.28,81217.0
2025-05-21 14:30:00,160.31,160.57,159.93,160.01,34728.0,160.31,160.57,159.93,160.01,34728.0
2025-05-21 15:00:00,160.01,160.14,159.4,159.58,96938.0,160.01,160.14,159.4,159.58,96938.0
2025-05-21 15:30:00,159.59,160.2,159.44,159.45,265854.0,159.59,160.2,159.44,159.45,265854.0
2025-05-22 09:30:00,159.36,159.98,158.59,159.8,55074.0,159.36,159.98,158.59,159.8,55074.0
2025-05-22 10:00:00,159.77,160.2,159.05,159.22,67220.0,159.77,160.2,159.05,159.22,67220.0
2025-05-22 10:30:00,159.24,159.42,158.76,159.42,29374.0,159.24,159.42,158.76,159.42,29374.0
2025-05-22 11:00:00,159.48,159.97,159.14,159.22,21463.0,159.48,159.97,159.14,159.22,21463.0
2025-05-22 11:30:00,159.15,159.52,159.15,159.45,19788.0,159.15,159.52,159.15,159.45,19788.0
2025-05-22 12:00:00,159.47,159.73,159.28,159.39,26048.0,159.47,159.73,159.28,159.39,26048.0
2025-05-22 12:30:00,159.28,159.3,158.91,158.93,15823.0,159.28,159.3,158.91,158.93,15823.0
2025-05-22 13:00:00,158.89,159.32,158.8,159.27,19827.0,158.89,159.32,158.8,159.27,19827.0
2025-05-22 13:30:00,159.28,159.54,159.1,159.43,20932.0,159.28,159.54,159.1,159.43,20932.0
2025-05-22 14:00:00,159.41,159.81,159.36,159.61,40006.0,159.41,159.81,159.36,159.61,40006.0
2025-05-22 14:30:00,159.56,159.64,159.3,159.5,38056.0,159.56,159.64,159.3,159.5,38056.0
2025-05-22 15:00:00,159.54,159.88,159.43,159.82,56987.0,159.54,159.88,159.43,159.82,56987.0
2025-05-22 15:30:00,159.85,159.85,158.69,158.82,160963.0,159.85,159.85,158.69,158.82,160963.0
2025-05-23 09:30:00,155.37,158.25,155.37,157.36,94659.0,155.37,158.25,155.37,157.36,94659.0
2025-05-23 10:00:00,157.31,157.98,157.07,157.27,67206.0,157.31,157.98,157.07,157.27,67206.0
2025-05-23 10:30:00,157.32,157.89,157.19,157.21,85993.0,157.32,157.89,157.19,157.21,85993.0
2025-05-23 11:00:00,157.26,158.26,157.17,158.11,72806.0,157.26,158.26,157.17,158.11,72806.0
2025-05-23 11:30:00,158.09,158.25,157.59,157.62,12620.0,158.09,158.25,157.59,157.62,12620.0
2025-05-23 12:00:00,157.71,158.02,157.44,157.95,21470.0,157.71,158.02,157.44,157.95,21470.0
2025-05-23 12:30:00,157.95,158.2,157.62,157.62,23555.0,157.95,158.2,157.62,157.62,23555.0
2025-05-23 13:00:00,157.63,158.35,157.5,158.33,17513.0,157.63,158.35,157.5,158.33,17513.0
2025-05-23 13:30:00,158.29,158.35,157.91,158.09,67343.0,158.29,158.35,157.91,158.09,67343.0
2025-05-23 14:00:00,158.06,158.4,157.84,157.93,29007.0,158.06,158.4,157.84,157.93,29007.0
2025-05-23 14:30:00,158.01,158.25,158.01,158.09,20900.0,158.01,158.25,158.01,158.09,20900.0
2025-05-23 15:00:00,158.14,158.26,157.75,157.87,24111.0,158.14,158.26,157.75,157.87,24111.0
2025-05-23 15:30:00,157.92,158.08,157.35,157.56,148661.0,157.92,158.08,157.35,157.56,148661.0
2025-05-27 09:30:00,160.11,160.25,158.68,159.45,79369.0,160.11,160.25,158.68,159.45,79369.0
2025-05-27 10:00:00,159.72,160.88,159.61,160.72,52140.0,159.72,160.88,159.61,160.72,52140.0
2025-05-27 10:30:00,160.64,161.08,160.64,160.95,26729.0,160.64,161.08,160.64,160.95,26729.0
2025-05-27 11:00:00,160.98,161.45,160.92,161.35,65604.0,160.98,161.45,160.92,161.35,65604.0
2025-05-27 11:30:00,161.39,161.75,161.28,161.46,28341.0,161.39,161.75,161.28,161.46,28341.0
2025-05-27 12:00:00,161.4,161.61,161.29,161.47,29635.0,161.4,161.61,161.29,161.47,29635.0
2025-05-27 12:30:00,161.45,161.63,161.32,161.48,52365.0,161.45,161.63,161.32,161.48,52365.0
2025-05-27 13:00:00,161.5,161.59,161.33,161.35,53518.0,161.5,161.59,161.33,161.35,53518.0
2025-05-27 13:30:00,161.35,161.66,161.32,161.62,28170.0,161.35,161.66,161.32,161.62,28170.0
2025-05-27 14:00:00,161.66,161.78,161.48,161.54,27015.0,161.66,161.78,161.48,161.54,27015.0
2025-05-27 14:30:00,161.5,161.66,161.48,161.6,29122.0,161.5,161.66,161.48,161.6,29122.0
2025-05-27 15:00:00,161.54,161.67,161.43,161.47,40324.0,161.54,161.67,161.43,161.47,40324.0
2025-05-27 15:30:00,161.47,161.5,161.15,161.44,168852.0,161.47,161.5,161.15,161.44,168852.0
2025-05-28 09:30:00,162.08,162.39,160.99,161.65,36532.0,162.08,162.39,160.99,161.65,36532.0
2025-05-28 10:00:00,161.67,161.8,161.04,161.07,22074.0,161.67,161.8,161.04,161.07,22074.0
2025-05-28 10:30:00,161.13,161.14,160.84,160.86,19865.0,161.13,161.14,160.84,160.86,19865.0
2025-05-28 11:00:00,160.87,161.14,160.77,160.9,44934.0,160.87,161.14,160.77,160.9,44934.0
2025-05-28 11:30:00,160.91,161.06,160.75,160.83,16281.0,160.91,161.06,160.75,160.83,16281.0
2025-05-28 12:00:00,160.86,161.18,160.86,161.11,18478.0,160.86,161.18,160.86,161.11,18478.0
2025-05-28 12:30:00,161.09,161.44,161.06,161.38,20932.0,161.09,161.44,161.06,161.38,20932.0
2025-05-28 13:00:00,161.36,161.51,161.26,161.28,14151.0,161.36,161.51,161.26,161.28,14151.0
2025-05-28 13:30:00,161.32,161.32,161.02,161.18,20878.0,161.32,161.32,161.02,161.18,20878.0
2025-05-28 14:00:00,161.22,161.38,161.15,161.27,24389.0,161.22,161.38,161.15,161.27,24389.0
2025-05-28 14:30:00,161.27,161.32,160.61,161.08,47522.0,161.27,161.32,160.61,161.08,47522.0
2025-05-28 15:00:00,161.09,161.49,160.44,160.44,23975.0,161.09,161.49,160.44,160.44,23975.0
2025-05-28 15:30:00,160.5,160.61,160.17,160.38,202328.0,160.5,160.61,160.17,160.38,202328.0
2025-05-29 09:30:00,161.28,161.91,160.15,161.43,81018.0,161.28,161.91,160.15,161.43,81018.0
2025-05-29 10:00:00,161.39,161.54,160.55,161.02,137310.0,161.39,161.54,160.55,161.02,137310.0
2025-05-29 10:30:00,160.99,161.49,160.71,161.43,130644.0,160.99,161.49,160.71,161.43,130644.0
2025-05-29 11:00:00,161.44,162.08,161.31,162.06,57425.0,161.44,162.08,161.31,162.06,57425.0
2025-05-29 11:30:00,162.1,162.11,160.93,161.12,76017.0,162.1,162.11,160.93,161.12,76017.0
2025-05-29 12:00:00,161.12,161.7,160.87,161.62,90380.0,161.12,161.7,160.87,161.62,90380.0
2025-05-29 12:30:00,161.56,161.76,161.39,161.68,52214.0,161.56,161.76,161.39,161.68,52214.0
2025-05-29 13:00:00,161.67,161.97,161.63,161.74,61289.0,161.67,161.97,161.63,161.74,61289.0
2025-05-29 13:30:00,161.74,162.2,161.72,161.89,68407.0,161.74,162.2,161.72,161.89,68407.0
2025-05-29 14:00:00,161.93,162.15,161.56,161.63,108048.0,161.93,162.15,161.56,161.63,108048.0
2025-05-29 14:30:00,161.7,162.0,161.59,161.82,104397.0,161.7,162.0,161.59,161.82,104397.0
2025-05-29 15:00:00,161.82,162.25,161.73,162.14,60630.0,161.82,162.25,161.73,162.14,60630.0
2025-05-29 15:30:00,162.1,162.39,161.45,161.63,182970.0,162.1,162.39,161.45,161.63,182970.0
2025-05-30 09:30:00,160.6,161.13,160.01,160.25,28919.0,160.6,161.13,160.01,160.25,28919.0
2025-05-30 10:00:00,160.21,160.6,160.11,160.28,26478.0,160.21,160.6,160.11,160.28,26478.0
2025-05-30 10:30:00,160.3,160.47,159.95,160.02,24018.0,160.3,160.47,159.95,160.02,24018.0
2025-05-30 11:00:00,160.05,160.18,159.69,160.13,30610.0,160.05,160.18,159.69,160.13,30610.0
2025-05-30 11:30:00,160.08,160.16,159.58,159.71,37984.0,160.08,160.16,159.58,159.71,37984.0
2025-05-30 12:00:00,159.72,159.96,159.33,159.33,51814.0,159.72,159.96,159.33,159.33,51814.0
2025-05-30 12:30:00,159.35,159.59,158.83,159.15,42741.0,159.35,159.59,158.83,159.15,42741.0
2025-05-30 13:00:00,159.1,159.72,159.1,159.7,33770.0,159.1,159.72,159.1,159.7,33770.0
2025-05-30 13:30:00,159.75,159.83,159.31,159.31,22359.0,159.75,159.83,159.31,159.31,22359.0
2025-05-30 14:00:00,159.41,159.73,159.14,159.63,37707.0,159.41,159.73,159.14,159.63,37707.0
2025-05-30 14:30:00,159.59,159.69,159.32,159.64,22668.0,159.59,159.69,159.32,159.64,22668.0
2025-05-30 15:00:00,159.67,160.43,159.67,160.41,34726.0,159.67,160.43,159.67,160.41,34726.0
2025-05-30 15:30:00,160.38,160.46,159.87,159.98,177695.0,160.38,160.46,159.87,159.98,177695.0
2025-06-02 09:30:00,159.35,160.32,158.09,158.64,65089.0,159.35,160.32,158.09,158.64,65089.0
2025-06-02 10:00:00,158.49,159.62,158.23,159.53,47174.0,158.49,159.62,158.23,159.53,47174.0
2025-06-02 10:30:00,159.53,159.85,159.25,159.44,40368.0,159.53,159.85,159.25,159.44,40368.0
2025-06-02 11:00:00,159.47,159.54,158.76,158.8,72313.0,159.47,159.54,158.76,158.8,72313.0
2025-06-02 11:30:00,158.77,159.14,158.67,158.81,49896.0,158.77,159.14,158.67,158.81,49896.0
2025-06-02 12:00:00,158.81,158.93,158.56,158.89,26416.0,158.81,158.93,158.56,158.89,26416.0
2025-06-02 12:30:00,158.89,159.2,158.87,159.14,33112.0,158.89,159.2,158.87,159.14,33112.0
2025-06-02 13:00:00,159.1,159.26,158.96,159.08,20370.0,159.1,159.26,158.96,159.08,20370.0
2025-06-02 13:30:00,159.1,159.28,158.95,159.13,29309.0,159.1,159.28,158.95,159.13,29309.0
2025-06-02 14:00:00,159.12,159.57,158.96,159.37,46851.0,159.12,159.57,158.96,159.37,46851.0
2025-06-02 14:30:00,159.4,159.5,159.23,159.33,25843.0,159.4,159.5,159.23,159.33,25843.0
2025-06-02 15:00:00,159.36,159.47,159.24,159.42,33260.0,159.36,159.47,159.24,159.42,33260.0
2025-06-02 15:30:00,159.41,159.95,159.23,159.9,228281.0,159.41,159.95,159.23,159.9,228281.0
2025-06-03 09:30:00,159.55,160.57,159.41,160.3,57414.0,159.55,160.57,159.41,160.3,57414.0
2025-06-03 10:00:00,160.44,161.51,160.25,161.5,27500.0,160.44,161.51,160.25,161.5,27500.0
2025-06-03 10:30:00,161.54,161.74,161.3,161.61,19341.0,161.54,161.74,161.3,161.61,19341.0
2025-06-03 11:00:00,161.55,162.0,161.54,161.99,22095.0,161.55,162.0,161.54,161.99,22095.0
2025-06-03 11:30:00,161.96,162.26,161.92,162.21,17837.0,161.96,162.26,161.92,162.21,17837.0
2025-06-03 12:00:00,162.2,162.63,162.11,162.61,16499.0,162.2,162.63,162.11,162.61,16499.0
2025-06-03 12:30:00,162.62,162.88,162.54,162.82,25017.0,162.62,162.88,162.54,162.82,25017.0
2025-06-03 13:00:00,162.76,162.82,162.47,162.49,14475.0,162.76,162.82,162.47,162.49,14475.0
2025-06-03 13:30:00,162.55,162.58,162.2,162.27,23034.0,162.55,162.58,162.2,162.27,23034.0
2025-06-03 14:00:00,162.24,162.3,161.85,162.3,26671.0,162.24,162.3,161.85,162.3,26671.0
2025-06-03 14:30:00,162.27,162.38,162.11,162.16,16852.0,162.27,162.38,162.11,162.16,16852.0
2025-06-03 15:00:00,162.21,162.3,161.97,162.15,19002.0,162.21,162.3,161.97,162.15,19002.0
2025-06-03 15:30:00,162.15,162.35,161.89,161.99,225146.0,162.15,162.35,161.89,161.99,225146.0
2025-06-04 09:30:00,163.0,163.18,161.3,162.19,94926.0,163.0,163.18,161.3,162.19,94926.0
2025-06-04 10:00:00,162.17,162.53,161.54,162.46,61522.0,162.17,162.53,161.54,162.46,61522.0
2025-06-04 10:30:00,162.54,162.82,162.22,162.78,15438.0,162.54,162.82,162.22,162.78,15438.0
2025-06-04 11:00:00,162.84,163.18,162.58,162.72,28191.0,162.84,163.18,162.58,162.72,28191.0
2025-06-04 11:30:00,162.75,162.83,162.49,162.63,17732.0,162.75,162.83,162.49,162.63,17732.0
2025-06-04 12:00:00,162.67,162.81,162.47,162.56,18587.0,162.67,162.81,162.47,162.56,18587.0
2025-06-04 12:30:00,162.53,162.9,162.48,162.77,40480.0,162.53,162.9,162.48,162.77,40480.0
2025-06-04 13:00:00,162.76,162.92,162.65,162.88,23058.0,162.76,162.92,162.65,162.88,23058.0
2025-06-04 13:30:00,162.86,162.9,162.67,162.73,10727.0,162.86,162.9,162.67,162.73,10727.0
2025-06-04 14:00:00,162.77,162.84,162.61,162.69,15075.0,162.77,162.84,162.61,162.69,15075.0
2025-06-04 14:30:00,162.62,162.78,162.59,162.76,27886.0,162.62,162.78,162.59,162.76,27886.0
2025-06-04 15:00:00,162.79,162.93,162.74,162.75,26815.0,162.79,162.93,162.74,162.75,26815.0
2025-06-04 15:30:00,162.75,162.77,162.06,162.07,181901.0,162.75,162.77,162.06,162.07,181901.0
2025-06-05 09:30:00,162.52,162.52,161.5,161.84,41518.0,162.52,162.52,161.5,161.84,41518.0
2025-06-05 10:00:00,161.86,162.45,161.86,162.34,41969.0,161.86,162.45,161.86,162.34,41969.0
2025-06-05 10:30:00,162.4,162.59,161.61,162.4,23490.0,162.4,162.59,161.61,162.4,23490.0
2025-06-05 11:00:00,162.37,163.01,162.36,162.88,22309.0,162.37,163.01,162.36,162.88,22309.0
2025-06-05 11:30:00,162.9,163.05,162.75,163.03,22993.0,162.9,163.05,162.75,163.03,22993.0
2025-06-05 12:00:00,162.98,163.45,162.94,163.4,145464.0,162.98,163.45,162.94,163.4,145464.0
2025-06-05 12:30:00,163.43,163.48,162.47,162.8,52078.0,163.43,163.48,162.47,162.8,52078.0
2025-06-05 13:00:00,162.69,163.28,162.65,163.28,13177.0,162.69,163.28,162.65,163.28,13177.0
2025-06-05 13:30:00,163.28,163.66,163.23,163.24,54835.0,163.28,163.66,163.23,163.24,54835.0
2025-06-05 14:00:00,163.35,163.51,162.78,163.38,57655.0,163.35,163.51,162.78,163.38,57655.0
2025-06-05 14:30:00,163.26,163.53,163.26,163.31,69892.0,163.26,163.53,163.26,163.31,69892.0
2025-06-05 15:00:00,163.31,163.35,162.2,162.37,93218.0,163.31,163.35,162.2,162.37,93218.0
2025-06-05 15:30:00,162.38,162.89,162.09,162.37,340713.0,162.38,162.89,162.09,162.37,340713.0
2025-06-06 09:30:00,164.2,165.13,163.61,164.46,66790.0,164.2,165.13,163.61,164.46,66790.0
2025-06-06 10:00:00,164.61,164.84,164.31,164.65,66546.0,164.61,164.84,164.31,164.65,66546.0
2025-06-06 10:30:00,164.62,164.88,164.5,164.8,73225.0,164.62,164.88,164.5,164.8,73225.0
2025-06-06 11:00:00,164.78,165.15,164.17,164.31,63183.0,164.78,165.15,164.17,164.31,63183.0
2025-06-06 11:30:00,164.35,164.76,164.21,164.66,35141.0,164.35,164.76,164.21,164.66,35141.0
2025-06-06 12:00:00,164.66,164.88,164.56,164.64,28424.0,164.66,164.88,164.56,164.64,28424.0
2025-06-06 12:30:00,164.63,164.81,164.0,164.25,27390.0,164.63,164.81,164.0,164.25,27390.0
2025-06-06 13:00:00,164.24,164.47,164.07,164.24,42714.0,164.24,164.47,164.07,164.24,42714.0
2025-06-06 13:30:00,164.27,164.38,164.18,164.3,20641.0,164.27,164.38,164.18,164.3,20641.0
2025-06-06 14:00:00,164.33,164.55,164.24,164.36,19442.0,164.33,164.55,164.24,164.36,19442.0
2025-06-06 14:30:00,164.4,164.57,164.21,164.3,31249.0,164.4,164.57,164.21,164.3,31249.0
2025-06-06 15:00:00,164.3,164.4,164.12,164.2,42341.0,164.3,164.4,164.12,164.2,42341.0
2025-06-06 15:30:00,164.25,164.78,164.17,164.65,127752.0,164.25,164.78,164.17,164.65,127752.0
2025-06-09 09:30:00,165.49,166.04,164.65,165.54,30176.0,165.49,166.04,164.65,165.54,30176.0
2025-06-09 10:00:00,165.54,166.23,165.54,166.11,33060.0,165.54,166.23,165.54,166.11,33060.0
2025-06-09 10:30:00,166.12,166.42,165.67,165.96,229574.0,166.12,166.42,165.67,165.96,229574.0
2025-06-09 11:00:00,165.97,166.28,165.88,165.9,87768.0,165.97,166.28,165.88,165.9,87768.0
2025-06-09 11:30:00,165.92,166.02,165.79,165.92,44410.0,165.92,166.02,165.79,165.92,44410.0
2025-06-09 12:00:00,165.92,166.04,165.43,165.49,38519.0,165.92,166.04,165.43,165.49,38519.0
2025-06-09 12:30:00,165.49,166.04,165.48,165.97,24440.0,165.49,166.04,165.48,165.97,24440.0
2025-06-09 13:00:00,166.01,166.27,166.01,166.22,29863.0,166.01,166.27,166.01,166.22,29863.0
2025-06-09 13:30:00,166.18,166.51,166.17,166.49,17449.0,166.18,166.51,166.17,166.49,17449.0
2025-06-09 14:00:00,166.5,166.6,166.36,166.57,34228.0,166.5,166.6,166.36,166.57,34228.0
2025-06-09 14:30:00,166.52,166.57,166.33,166.55,29781.0,166.52,166.57,166.33,166.55,29781.0
2025-06-09 15:00:00,166.54,166.58,166.17,166.26,37263.0,166.54,166.58,166.17,166.26,37263.0
2025-06-09 15:30:00,166.27,166.29,165.51,166.01,265606.0,166.27,166.29,165.51,166.01,265606.0
2025-06-10 09:30:00,166.7,167.0,165.5,165.96,137729.0,166.7,167.0,165.5,165.96,137729.0
2025-06-10 10:00:00,166.12,166.69,165.77,166.59,296875.0,166.12,166.69,165.77,166.59,296875.0
2025-06-10 10:30:00,166.65,166.96,166.19,166.84,85161.0,166.65,166.96,166.19,166.84,85161.0
2025-06-10 11:00:00,166.91,166.91,166.37,166.52,146743.0,166.91,166.91,166.37,166.52,146743.0
2025-06-10 11:30:00,166.35,166.48,165.67,166.33,324603.0,166.35,166.48,165.67,166.33,324603.0
2025-06-10 12:00:00,166.41,166.64,166.32,166.47,143553.0,166.41,166.64,166.32,166.47,143553.0
2025-06-10 12:30:00,166.5,166.54,166.41,166.5,36793.0,166.5,166.54,166.41,166.5,36793.0
2025-06-10 13:00:00,166.5,166.65,165.9,166.08,197697.0,166.5,166.65,165.9,166.08,197697.0
2025-06-10 13:30:00,166.06,166.13,165.62,165.7,49899.0,166.06,166.13,165.62,165.7,49899.0
2025-06-10 14:00:00,165.62,165.62,165.0,165.12,151512.0,165.62,165.62,165.0,165.12,151512.0
2025-06-10 14:30:00,165.19,165.79,164.87,165.79,156373.0,165.19,165.79,164.87,165.79,156373.0
2025-06-10 15:00:00,165.71,166.25,165.68,166.17,79454.0,165.71,166.25,165.68,166.17,79454.0
2025-06-10 15:30:00,166.12,166.8,165.82,166.41,817976.0,166.12,166.8,165.82,166.41,817976.0
2025-06-11 09:30:00,166.99,166.99,165.51,166.62,50128.0,166.99,166.99,165.51,166.62,50128.0
2025-06-11 10:00:00,166.69,167.46,166.36,167.36,46610.0,166.69,167.46,166.36,167.36,46610.0
2025-06-11 10:30:00,167.47,167.89,167.38,167.88,53998.0,167.47,167.89,167.38,167.88,53998.0
2025-06-11 11:00:00,167.89,167.94,167.21,167.28,39900.0,167.89,167.94,167.21,167.28,39900.0
2025-06-11 11:30:00,167.28,167.44,166.85,167.04,35248.0,167.28,167.44,166.85,167.04,35248.0
2025-06-11 12:00:00,167.04,167.08,166.19,166.57,28460.0,167.04,167.08,166.19,166.57,28460.0
2025-06-11 12:30:00,166.68,166.8,166.48,166.76,27977.0,166.68,166.8,166.48,166.76,27977.0
2025-06-11 13:00:00,166.8,167.17,166.76,167.15,18825.0,166.8,167.17,166.76,167.15,18825.0
2025-06-11 13:30:00,167.14,167.14,166.63,166.63,19040.0,167.14,167.14,166.63,166.63,19040.0
2025-06-11 14:00:00,166.65,166.74,165.58,165.84,43717.0,166.65,166.74,165.58,165.84,43717.0
2025-06-11 14:30:00,165.84,166.13,165.41,165.54,51141.0,165.84,166.13,165.41,165.54,51141.0
2025-06-11 15:00:00,165.61,165.94,165.45,165.69,54612.0,165.61,165.94,165.45,165.69,54612.0
2025-06-11 15:30:00,165.69,165.92,165.44,165.71,198378.0,165.69,165.92,165.44,165.71,198378.0
2025-06-12 09:30:00,165.85,165.85,164.2,165.07,52965.0,165.85,165.85,164.2,165.07,52965.0
2025-06-12 10:00:00,165.07,166.17,165.0,166.08,54896.0,165.07,166.17,165.0,166.08,54896.0
2025-06-12 10:30:00,166.06,166.25,165.86,165.93,41154.0,166.06,166.25,165.86,165.93,41154.0
2025-06-12 11:00:00,166.01,166.25,165.36,165.69,36232.0,166.01,166.25,165.36,165.69,36232.0
2025-06-12 11:30:00,165.69,165.7,165.45,165.67,23895.0,165.69,165.7,165.45,165.67,23895.0
2025-06-12 12:00:00,165.67,165.84,165.42,165.81,27475.0,165.67,165.84,165.42,165.81,27475.0
2025-06-12 12:30:00,165.84,165.95,165.54,165.78,26186.0,165.84,165.95,165.54,165.78,26186.0
2025-06-12 13:00:00,165.78,166.06,165.64,165.69,21290.0,165.78,166.06,165.64,165.69,21290.0
2025-06-12 13:30:00,165.77,165.92,165.62,165.8,40354.0,165.77,165.92,165.62,165.8,40354.0
2025-06-12 14:00:00,165.82,166.03,165.61,165.62,20117.0,165.82,166.03,165.61,165.62,20117.0
2025-06-12 14:30:00,165.59,165.76,165.47,165.63,28025.0,165.59,165.76,165.47,165.63,28025.0
2025-06-12 15:00:00,165.63,165.69,165.38,165.59,102283.0,165.63,165.69,165.38,165.59,102283.0
2025-06-12 15:30:00,165.58,166.08,165.38,166.05,266722.0,165.58,166.08,165.38,166.05,266722.0
2025-06-13 09:30:00,163.25,165.41,162.87,163.66,140633.0,163.25,165.41,162.87,163.66,140633.0
2025-06-13 10:00:00,163.73,164.0,162.96,163.1,58278.0,163.73,164.0,162.96,163.1,58278.0
2025-06-13 10:30:00,163.03,163.82,162.94,163.74,15942.0,163.03,163.82,162.94,163.74,15942.0
2025-06-13 11:00:00,163.71,164.34,163.71,164.26,32032.0,163.71,164.34,163.71,164.26,32032.0
2025-06-13 11:30:00,164.25,164.64,164.06,164.48,27419.0,164.25,164.64,164.06,164.48,27419.0
2025-06-13 12:00:00,164.43,164.89,164.31,164.51,12085.0,164.43,164.89,164.31,164.51,12085.0
2025-06-13 12:30:00,164.52,164.58,164.22,164.39,12299.0,164.52,164.58,164.22,164.39,12299.0
2025-06-13 13:00:00,164.33,164.44,163.95,164.02,11346.0,164.33,164.44,163.95,164.02,11346.0
2025-06-13 13:30:00,163.94,164.01,163.68,163.84,17461.0,163.94,164.01,163.68,163.84,17461.0
2025-06-13 14:00:00,163.86,164.01,162.99,163.12,14623.0,163.86,164.01,162.99,163.12,14623.0
2025-06-13 14:30:00,163.08,163.08,162.46,163.01,32463.0,163.08,163.08,162.46,163.01,32463.0
2025-06-13 15:00:00,163.08,163.11,162.43,162.43,30389.0,163.08,163.11,162.43,162.43,30389.0
2025-06-13 15:30:00,162.47,162.89,162.33,162.62,110420.0,162.47,162.89,162.33,162.62,110420.0
2025-06-16 09:30:00,164.71,164.92,163.96,164.34,47816.0,164.71,164.92,163.96,164.34,47816.0
2025-06-16 10:00:00,164.68,165.65,164.68,165.65,18705.0,164.68,165.65,164.68,165.65,18705.0
2025-06-16 10:30:00,165.59,165.9,165.59,165.78,20022.0,165.59,165.9,165.59,165.78,20022.0
2025-06-16 11:00:00,165.7,165.88,165.39,165.42,15668.0,165.7,165.88,165.39,165.42,15668.0
2025-06-16 11:30:00,165.43,165.79,165.3,165.67,12662.0,165.43,165.79,165.3,165.67,12662.0
2025-06-16 12:00:00,165.63,165.89,165.63,165.83,14200.0,165.63,165.89,165.63,165.83,14200.0
2025-06-16 12:30:00,165.81,165.95,165.72,165.72,8003.0,165.81,165.95,165.72,165.72,8003.0
2025-06-16 13:00:00,165.76,165.87,165.57,165.79,10346.0,165.76,165.87,165.57,165.79,10346.0
2025-06-16 13:30:00,165.82,165.94,165.66,165.69,15715.0,165.82,165.94,165.66,165.69,15715.0
2025-06-16 14:00:00,165.71,165.83,165.52,165.58,19020.0,165.71,165.83,165.52,165.58,19020.0
2025-06-16 14:30:00,165.58,165.59,165.34,165.51,13977.0,165.58,165.59,165.34,165.51,13977.0
2025-06-16 15:00:00,165.53,165.63,165.26,165.44,24126.0,165.53,165.63,165.26,165.44,24126.0
2025-06-16 15:30:00,165.35,165.69,165.17,165.52,99642.0,165.35,165.69,165.17,165.52,99642.0
2025-06-17 09:30:00,164.81,165.5,163.77,165.25,27800.0,164.81,165.5,163.77,165.25,27800.0
2025-06-17 10:00:00,165.3,165.49,164.9,165.14,36528.0,165.3,165.49,164.9,165.14,36528.0
2025-06-17 10:30:00,165.14,165.45,164.64,164.71,17190.0,165.14,165.45,164.64,164.71,17190.0
2025-06-17 11:00:00,164.67,164.98,164.32,164.5,30556.0,164.67,164.98,164.32,164.5,30556.0
2025-06-17 11:30:00,164.44,164.52,164.2,164.41,20871.0,164.44,164.52,164.2,164.41,20871.0
2025-06-17 12:00:00,164.32,164.55,164.21,164.38,20815.0,164.32,164.55,164.21,164.38,20815.0
2025-06-17 12:30:00,164.36,164.45,163.72,163.84,26444.0,164.36,164.45,163.72,163.84,26444.0
2025-06-17 13:00:00,163.8,164.03,163.6,163.6,22709.0,163.8,164.03,163.6,163.6,22709.0
2025-06-17 13:30:00,163.61,163.94,163.18,163.3,34400.0,163.61,163.94,163.18,163.3,34400.0
2025-06-17 14:00:00,163.34,163.35,162.9,163.08,31362.0,163.34,163.35,162.9,163.08,31362.0
2025-06-17 14:30:00,163.04,163.33,162.99,163.33,25811.0,163.04,163.33,162.99,163.33,25811.0
2025-06-17 15:00:00,163.29,163.32,162.99,163.19,31966.0,163.29,163.32,162.99,163.19,31966.0
2025-06-17 15:30:00,163.22,163.76,162.91,163.64,283997.0,163.22,163.76,162.91,163.64,283997.0
2025-06-18 09:30:00,164.38,165.49,163.36,165.15,70688.0,164.38,165.49,163.36,165.15,70688.0
2025-06-18 10:00:00,165.27,166.01,165.04,165.83,36427.0,165.27,166.01,165.04,165.83,36427.0
2025-06-18 10:30:00,165.98,166.02,165.53,165.58,25282.0,165.98,166.02,165.53,165.58,25282.0
2025-06-18 11:00:00,165.58,165.63,165.19,165.25,32398.0,165.58,165.63,165.19,165.25,32398.0
2025-06-18 11:30:00,165.3,165.34,164.79,164.88,34175.0,165.3,165.34,164.79,164.88,34175.0
2025-06-18 12:00:00,164.82,165.05,164.68,164.69,43475.0,164.82,165.05,164.68,164.69,43475.0
2025-06-18 12:30:00,164.8,165.02,164.74,164.95,40707.0,164.8,165.02,164.74,164.95,40707.0
2025-06-18 13:00:00,164.88,164.97,164.55,164.57,16890.0,164.88,164.97,164.55,164.57,16890.0
2025-06-18 13:30:00,164.61,164.71,164.29,164.58,18580.0,164.61,164.71,164.29,164.58,18580.0
2025-06-18 14:00:00,164.72,165.05,164.25,164.56,26694.0,164.72,165.05,164.25,164.56,26694.0
2025-06-18 14:30:00,164.56,165.07,163.65,163.67,35633.0,164.56,165.07,163.65,163.67,35633.0
2025-06-18 15:00:00,163.66,164.21,163.4,163.46,40838.0,163.66,164.21,163.4,163.46,40838.0
2025-06-18 15:30:00,163.45,163.94,163.4,163.8,207687.0,163.45,163.94,163.4,163.8,207687.0
2025-06-20 09:30:00,164.64,165.22,163.82,164.69,176904.0,164.64,165.22,163.82,164.69,176904.0
2025-06-20 10:00:00,164.87,165.02,164.01,164.47,28704.0,164.87,165.02,164.01,164.47,28704.0
2025-06-20 10:30:00,164.45,164.45,163.09,163.22,12285.0,164.45,164.45,163.09,163.22,12285.0
2025-06-20 11:00:00,163.19,163.69,163.12,163.56,22817.0,163.19,163.69,163.12,163.56,22817.0
2025-06-20 11:30:00,163.55,163.88,163.51,163.59,16461.0,163.55,163.88,163.51,163.59,16461.0
2025-06-20 12:00:00,163.59,163.64,163.2,163.38,14289.0,163.59,163.64,163.2,163.38,14289.0
2025-06-20 12:30:00,163.51,163.51,163.16,163.25,12651.0,163.51,163.51,163.16,163.25,12651.0
2025-06-20 13:00:00,163.27,163.4,162.54,162.67,14736.0,163.27,163.4,162.54,162.67,14736.0
2025-06-20 13:30:00,162.43,163.04,162.34,162.94,21823.0,162.43,163.04,162.34,162.94,21823.0
2025-06-20 14:00:00,162.93,163.38,162.82,163.14,24499.0,162.93,163.38,162.82,163.14,24499.0
2025-06-20 14:30:00,163.16,163.26,162.8,162.86,25525.0,163.16,163.26,162.8,162.86,25525.0
2025-06-20 15:00:00,162.89,163.2,162.86,162.91,52869.0,162.89,163.2,162.86,162.91,52869.0
2025-06-20 15:30:00,162.91,163.47,162.89,163.2,359141.0,162.91,163.47,162.89,163.2,359141.0