date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2022-07-18 09:30:00,394.5,395.64,391.58,394.86,14762.0,388.1557,389.2774,385.2827,388.5099,14762.0
2022-07-18 10:00:00,395.44,395.52,393.53,395.26,19538.0,389.0806,389.1593,387.2013,388.9035,19538.0
2022-07-18 11:00:00,395.03,396.62,394.09,396.22,18431.0,388.6772,390.2416,387.7523,389.8481,18431.0
2022-07-18 12:00:00,396.38,397.23,395.57,396.78,29003.0,390.0055,390.8418,389.2085,390.399,29003.0
2022-07-18 13:00:00,396.84,397.0,394.96,394.96,14692.0,390.4581,390.6155,388.6083,388.6083,14692.0
2022-07-18 14:00:00,394.97,395.13,393.26,393.27,12169.0,388.6182,388.7756,386.9357,386.9455,12169.0
2022-07-18 15:00:00,393.18,393.75,390.68,392.04,61564.0,386.8569,387.4178,384.3971,385.7353,61564.0
2022-07-19 09:30:00,396.5,397.83,395.52,397.8,7092.0,390.1235,391.4322,389.1593,391.4026,7092.0
2022-07-19 10:00:00,397.75,400.08,397.46,400.08,28184.0,391.3534,393.646,391.0681,393.646,28184.0
2022-07-19 11:00:00,399.84,400.95,399.13,400.29,29040.0,393.4098,394.502,392.7113,393.8526,29040.0
2022-07-19 12:00:00,400.28,401.32,398.8,401.16,17788.0,393.8428,394.866,392.3866,394.7086,17788.0
2022-07-19 13:00:00,401.04,401.79,399.72,401.79,16451.0,394.5905,395.3285,393.2918,395.3285,16451.0
2022-07-19 14:00:00,401.83,403.96,401.82,403.6,22449.0,395.3678,397.4636,395.358,397.1094,22449.0
2022-07-19 15:00:00,403.66,405.15,403.47,403.76,67775.0,397.1684,398.6344,396.9815,397.2668,67775.0
2022-07-20 09:30:00,404.81,405.89,402.6,403.99,12462.0,398.2999,399.3625,396.1254,397.4931,12462.0
2022-07-20 10:00:00,403.91,408.04,403.47,408.04,21081.0,397.4144,401.478,396.9815,401.478,21081.0
2022-07-20 11:00:00,408.18,409.69,407.75,409.6,27257.0,401.6157,403.1014,401.1926,403.0129,27257.0
2022-07-20 12:00:00,409.6,409.89,407.32,409.61,16526.0,403.0129,403.2982,400.7695,403.0227,16526.0
2022-07-20 13:00:00,409.15,409.35,408.15,408.28,30994.0,402.5701,402.7669,401.5862,401.7141,30994.0
2022-07-20 14:00:00,408.36,410.72,408.36,409.27,20973.0,401.7928,404.1149,401.7928,402.6882,20973.0
2022-07-20 15:00:00,409.24,410.21,407.87,408.46,70112.0,402.6587,403.6131,401.3107,401.8912,70112.0
2022-07-21 09:30:00,408.33,411.94,408.33,410.8,4404.0,401.7633,405.3152,401.7633,404.1936,4404.0
2022-07-21 10:00:00,410.87,411.39,407.82,410.88,14925.0,404.2625,404.7741,401.2615,404.2723,14925.0
2022-07-21 11:00:00,410.37,412.77,410.14,412.06,15762.0,403.7705,406.1319,403.5442,405.4333,15762.0
2022-07-21 12:00:00,412.09,414.72,412.09,413.32,25864.0,405.4628,408.0505,405.4628,406.6731,25864.0
2022-07-21 13:00:00,413.46,413.61,411.17,412.46,13752.0,406.8108,406.9584,404.5576,405.8269,13752.0
2022-07-21 14:00:00,412.28,413.28,411.53,412.52,17555.0,405.6498,406.6337,404.9118,405.8859,17555.0
2022-07-21 15:00:00,412.39,413.77,412.01,413.04,84736.0,405.758,407.1158,405.3841,406.3976,84736.0
2022-07-22 09:30:00,414.0,417.57,410.0,413.86,14339.0,407.3421,410.8547,403.4064,407.2044,14339.0
2022-07-22 10:00:00,415.43,416.86,413.41,415.28,22617.0,408.7491,410.1561,406.7616,408.6015,22617.0
2022-07-22 11:00:00,414.55,415.24,412.55,413.81,16161.0,407.8833,408.5622,405.9154,407.1552,16161.0
2022-07-22 12:00:00,413.91,414.69,412.4,412.92,31785.0,407.2536,408.021,405.7678,406.2795,31785.0
2022-07-22 13:00:00,412.53,412.63,410.18,410.76,13613.0,405.8958,405.9941,403.5835,404.1542,13613.0
2022-07-22 14:00:00,410.92,410.92,409.76,410.33,13904.0,404.3116,404.3116,403.1703,403.7311,13904.0
2022-07-22 15:00:00,410.29,411.41,409.88,410.92,44667.0,403.6918,404.7938,403.2884,404.3116,44667.0
2022-07-25 09:30:00,408.79,410.15,406.05,408.79,22146.0,402.2159,403.554,399.52,402.2159,22146.0
2022-07-25 10:00:00,408.81,413.56,408.81,413.29,39482.0,402.2356,406.9092,402.2356,406.6435,39482.0
2022-07-25 11:00:00,413.17,413.57,411.72,413.08,20469.0,406.5255,406.919,405.0988,406.4369,20469.0
2022-07-25 12:00:00,413.01,414.32,411.58,413.63,13744.0,406.368,407.657,404.961,406.9781,13744.0
2022-07-25 13:00:00,413.58,415.33,413.54,414.73,37604.0,406.9289,408.6507,406.8895,408.0604,37604.0
2022-07-25 14:00:00,414.7,414.87,411.85,412.44,14740.0,408.0309,408.1981,405.2267,405.8072,14740.0
2022-07-25 15:00:00,412.14,413.81,410.71,413.37,51204.0,405.512,407.1552,404.105,406.7222,51204.0
2022-07-26 09:30:00,412.11,413.56,409.22,411.9,15491.0,405.4825,406.9092,402.639,405.2759,15491.0
2022-07-26 10:00:00,411.46,413.27,409.92,411.56,28422.0,404.843,406.6239,403.3277,404.9414,28422.0
2022-07-26 11:00:00,411.66,411.66,409.61,409.68,42218.0,405.0397,405.0397,403.0227,403.0916,42218.0
2022-07-26 12:00:00,409.55,410.8,408.89,410.8,47646.0,402.9637,404.1936,402.3143,404.1936,47646.0
2022-07-26 13:00:00,410.82,411.98,410.6,411.34,25277.0,404.2133,405.3546,403.9968,404.7249,25277.0
2022-07-26 14:00:00,411.5,412.62,411.17,412.62,20530.0,404.8823,405.9843,404.5576,405.9843,20530.0
2022-07-26 15:00:00,412.82,413.31,411.22,411.23,70983.0,406.1811,406.6632,404.6068,404.6167,70983.0
2022-07-27 09:30:00,412.35,413.45,411.21,412.49,30861.0,405.7187,406.801,404.597,405.8564,30861.0
2022-07-27 10:00:00,412.47,414.21,412.29,413.01,28300.0,405.8367,407.5487,405.6596,406.368,28300.0
2022-07-27 11:00:00,413.03,415.6,412.57,414.02,38875.0,406.3877,408.9164,405.9351,407.3618,38875.0
2022-07-27 12:00:00,414.05,415.07,413.67,413.79,16327.0,407.3913,408.3949,407.0174,407.1355,16327.0
2022-07-27 13:00:00,413.83,415.13,413.31,414.5,21736.0,407.1748,408.4539,406.6632,407.8341,21736.0
2022-07-27 14:00:00,414.34,417.38,413.39,416.09,33200.0,407.6766,410.6678,406.7419,409.3985,33200.0
2022-07-27 15:00:00,416.54,419.74,416.01,417.68,61505.0,409.8413,412.9898,409.3198,410.9629,61505.0
2022-07-28 09:30:00,419.25,421.11,417.98,421.1,7365.0,412.5077,414.3378,411.2581,414.3279,7365.0
2022-07-28 10:00:00,421.11,424.15,420.19,424.03,25141.0,414.3378,417.3289,413.4326,417.2108,25141.0
2022-07-28 11:00:00,423.89,427.58,423.89,426.34,14737.0,417.0731,420.7037,417.0731,419.4837,14737.0
2022-07-28 12:00:00,426.33,428.87,425.21,428.6,27460.0,419.4738,421.973,418.3718,421.7073,27460.0
2022-07-28 13:00:00,428.75,434.71,428.58,434.38,21201.0,421.8549,427.7191,421.6876,427.3944,21201.0
2022-07-28 14:00:00,434.24,436.7,434.12,436.1,40107.0,427.2566,429.6771,427.1385,429.0867,40107.0
2022-07-28 15:00:00,436.3,437.27,435.55,435.69,117459.0,429.2835,430.2379,428.5456,428.6833,117459.0
2022-07-29 09:30:00,434.75,435.41,431.97,435.32,19292.0,427.7584,428.4078,425.0231,428.3193,19292.0
2022-07-29 10:00:00,435.32,437.68,434.08,434.1,54146.0,428.3193,430.6413,427.0992,427.1189,54146.0
2022-07-29 11:00:00,434.03,436.0,432.68,435.89,23212.0,427.05,428.9883,425.7217,428.8801,23212.0
2022-07-29 12:00:00,435.75,436.82,434.08,436.11,8822.0,428.7423,429.7951,427.0992,429.0965,8822.0
2022-07-29 13:00:00,436.27,437.96,435.81,437.44,11732.0,429.254,430.9168,428.8014,430.4052,11732.0
2022-07-29 14:00:00,437.29,438.37,437.12,437.47,12441.0,430.2576,431.3202,430.0903,430.4347,12441.0
2022-07-29 15:00:00,437.42,438.77,436.57,436.81,77988.0,430.3855,431.7138,429.5491,429.7853,77988.0
2022-08-01 09:30:00,432.87,435.65,430.09,433.24,10372.0,425.9087,428.6439,423.1734,426.2727,10372.0
2022-08-01 10:00:00,432.84,435.89,432.22,435.89,17154.0,425.8791,428.8801,425.2691,428.8801,17154.0
2022-08-01 11:00:00,435.5,436.16,432.59,432.98,31069.0,428.4964,429.1457,425.6332,426.0169,31069.0
2022-08-01 12:00:00,432.97,433.1,431.45,431.86,18923.0,426.007,426.135,424.5115,424.9149,18923.0
2022-08-01 13:00:00,432.09,432.53,430.31,431.35,18536.0,425.1412,425.5741,423.3898,424.4131,18536.0
2022-08-01 14:00:00,431.64,432.69,430.41,431.99,16850.0,424.6984,425.7315,423.4882,425.0428,16850.0
2022-08-01 15:00:00,431.83,433.29,431.45,432.61,50166.0,424.8854,426.3219,424.5115,425.6528,50166.0
2022-08-02 09:30:00,432.88,432.88,428.2,429.13,20902.0,425.9185,425.9185,421.3138,422.2288,20902.0
2022-08-02 10:00:00,429.16,431.39,426.82,429.77,17432.0,422.2583,424.4525,419.9559,422.8585,17432.0
2022-08-02 11:00:00,429.69,430.06,428.14,429.52,20847.0,422.7798,423.1438,421.2547,422.6125,20847.0
2022-08-02 12:00:00,429.75,432.2,429.45,430.9,22910.0,422.8388,425.2494,422.5437,423.9703,22910.0
2022-08-02 13:00:00,430.78,430.78,427.1,427.58,20204.0,423.8523,423.8523,420.2314,420.7037,20204.0
2022-08-02 14:00:00,427.66,430.62,427.41,427.74,31897.0,420.7824,423.6948,420.5365,420.8612,31897.0
2022-08-02 15:00:00,427.88,428.34,426.03,426.3,48811.0,420.9989,421.4515,419.1787,419.4443,48811.0
2022-08-03 09:30:00,426.72,429.51,425.26,425.35,17471.0,419.8576,422.6027,418.421,418.5096,17471.0
2022-08-03 10:00:00,425.33,428.18,424.28,427.92,28218.0,418.4899,421.2941,417.4568,421.0383,28218.0
2022-08-03 11:00:00,427.99,429.32,427.48,428.4,19756.0,421.1071,422.4157,420.6053,421.5105,19756.0
2022-08-03 12:00:00,428.6,429.25,427.97,428.94,15569.0,421.7073,422.3469,421.0875,422.0419,15569.0
2022-08-03 13:00:00,429.11,430.16,427.84,428.53,18359.0,422.2091,423.2422,420.9595,421.6384,18359.0
2022-08-03 14:00:00,428.38,429.84,428.01,428.78,18488.0,421.4909,422.9274,421.1268,421.8844,18488.0
2022-08-03 15:00:00,429.04,431.06,429.04,429.64,46519.0,422.1402,424.1278,422.1402,422.7306,46519.0
2022-08-04 09:30:00,428.96,431.61,425.88,431.61,34439.0,422.0615,424.6689,419.0311,424.6689,34439.0
2022-08-04 10:00:00,429.95,431.5,429.1,431.03,10378.0,423.0356,424.5607,422.1993,424.0982,10378.0
2022-08-04 11:00:00,431.16,432.04,429.87,431.58,10899.0,424.2262,425.092,422.9569,424.6394,10899.0
2022-08-04 12:00:00,431.7,431.87,429.84,429.97,9790.0,424.7575,424.9247,422.9274,423.0553,9790.0
2022-08-04 13:00:00,430.19,431.13,429.95,430.06,25344.0,423.2718,424.1966,423.0356,423.1438,25344.0
2022-08-04 14:00:00,429.98,430.43,429.08,429.75,15362.0,423.0651,423.5079,422.1796,422.8388,15362.0
2022-08-04 15:00:00,429.52,431.2,429.16,431.04,40493.0,422.6125,424.2655,422.2583,424.1081,40493.0
2022-08-05 09:30:00,427.23,428.79,426.37,428.11,8508.0,420.3594,421.8943,419.5132,421.2252,8508.0
2022-08-05 10:00:00,428.72,430.87,427.27,429.0,18247.0,421.8254,423.9408,420.3987,422.1009,18247.0
2022-08-05 11:00:00,429.18,430.2,427.24,427.61,37693.0,422.278,423.2816,420.3692,420.7332,37693.0
2022-08-05 12:00:00,427.48,429.32,427.48,429.25,6853.0,420.6053,422.4157,420.6053,422.3469,6853.0
2022-08-05 13:00:00,429.4,430.69,429.25,429.98,6576.0,422.4945,423.7637,422.3469,423.0651,6576.0
2022-08-05 14:00:00,429.87,430.06,428.55,428.86,9084.0,422.9569,423.1438,421.6581,421.9631,9084.0
2022-08-05 15:00:00,428.8,432.36,428.78,431.91,50138.0,421.9041,425.4069,421.8844,424.9641,50138.0
2022-08-08 09:30:00,435.61,437.39,432.41,434.98,29366.0,428.6046,430.356,425.456,427.9847,29366.0
2022-08-08 10:00:00,435.8,436.29,433.38,435.23,9556.0,428.7915,429.2737,426.4104,428.2307,9556.0
2022-08-08 11:00:00,436.11,436.11,433.6,434.53,8538.0,429.0965,429.0965,426.6269,427.542,8538.0
2022-08-08 12:00:00,433.76,434.28,433.16,433.87,21025.0,426.7843,427.296,426.194,426.8926,21025.0
2022-08-08 13:00:00,433.83,434.46,431.86,432.36,10835.0,426.8532,427.4731,424.9149,425.4069,10835.0
2022-08-08 14:00:00,432.24,432.77,431.25,431.82,13340.0,425.2888,425.8103,424.3147,424.8755,13340.0
2022-08-08 15:00:00,431.58,431.8,429.8,431.02,39234.0,424.6394,424.8559,422.888,424.0884,39234.0
2022-08-09 09:30:00,428.95,430.79,426.2,427.23,37950.0,422.0517,423.8621,419.3459,420.3594,37950.0
2022-08-09 10:00:00,427.69,430.81,427.68,429.41,35974.0,420.812,423.8818,420.8021,422.5043,35974.0
2022-08-09 11:00:00,429.33,430.65,428.61,429.99,9526.0,422.4256,423.7244,421.7172,423.075,9526.0
2022-08-09 12:00:00,430.14,430.77,429.15,429.33,8259.0,423.2226,423.8424,422.2485,422.4256,8259.0
2022-08-09 13:00:00,429.8,430.0,428.93,429.6,8318.0,422.888,423.0848,422.032,422.6912,8318.0
2022-08-09 14:00:00,429.74,430.0,428.28,429.52,9787.0,422.829,423.0848,421.3925,422.6125,9787.0
2022-08-09 15:00:00,429.5,429.8,428.45,428.95,56736.0,422.5928,422.888,421.5597,422.0517,56736.0
2022-08-10 09:30:00,438.84,438.84,434.18,437.22,10513.0,431.7826,431.7826,427.1976,430.1887,10513.0
2022-08-10 10:00:00,438.12,439.09,435.66,437.12,56130.0,431.0742,432.0286,428.6538,430.0903,56130.0
2022-08-10 11:00:00,436.45,438.12,436.45,437.32,8729.0,429.4311,431.0742,429.4311,430.2871,8729.0
2022-08-10 12:00:00,437.48,437.48,435.94,436.89,5802.0,430.4445,430.4445,428.9293,429.864,5802.0
2022-08-10 13:00:00,436.66,436.95,435.94,435.94,8832.0,429.6377,429.923,428.9293,428.9293,8832.0
2022-08-10 14:00:00,435.94,436.73,435.79,436.19,9483.0,428.9293,429.7066,428.7817,429.1753,9483.0
2022-08-10 15:00:00,436.19,439.17,435.99,438.53,65357.0,429.1753,432.1073,428.9785,431.4776,65357.0
2022-08-11 09:30:00,440.0,442.87,437.52,441.75,16960.0,432.924,435.7478,430.4839,434.6458,16960.0
2022-08-11 10:00:00,442.03,443.32,439.78,439.78,11999.0,434.9213,436.1906,432.7075,432.7075,11999.0
2022-08-11 11:00:00,439.52,440.42,438.19,438.45,11647.0,432.4517,433.3372,431.1431,431.3989,11647.0
2022-08-11 12:00:00,438.56,439.08,436.93,437.49,17097.0,431.5071,432.0188,429.9034,430.4544,17097.0
2022-08-11 13:00:00,437.58,438.31,436.74,436.9,6840.0,430.5429,431.2612,429.7164,429.8738,6840.0
2022-08-11 14:00:00,437.18,437.18,434.71,434.75,16415.0,430.1493,430.1493,427.7191,427.7584,16415.0
2022-08-11 15:00:00,434.62,435.13,433.39,434.19,34867.0,427.6305,428.1323,426.4203,427.2074,34867.0
2022-08-12 09:30:00,435.54,437.11,433.2,437.11,15420.0,428.5357,430.0805,426.2333,430.0805,15420.0
2022-08-12 10:00:00,436.79,437.2,434.98,436.14,11500.0,429.7656,430.169,427.9847,429.1261,11500.0
2022-08-12 11:00:00,436.33,437.33,435.61,435.95,14006.0,429.313,430.2969,428.6046,428.9391,14006.0
2022-08-12 12:00:00,435.98,437.19,435.97,436.29,8996.0,428.9686,430.1592,428.9588,429.2737,8996.0
2022-08-12 13:00:00,436.49,438.11,436.24,437.1,9697.0,429.4704,431.0644,429.2245,430.0706,9697.0
2022-08-12 14:00:00,436.96,438.24,436.76,438.24,12018.0,429.9329,431.1923,429.7361,431.1923,12018.0
2022-08-12 15:00:00,438.24,439.57,438.24,439.03,48767.0,431.1923,432.5009,431.1923,431.9696,48767.0
2022-08-15 09:30:00,437.7,439.92,435.32,439.15,6409.0,430.661,432.8453,428.3193,432.0877,6409.0
2022-08-15 10:00:00,439.43,440.32,438.09,438.24,6701.0,432.3632,433.2388,431.0447,431.1923,6701.0
2022-08-15 11:00:00,438.31,440.31,437.55,439.73,9569.0,431.2612,433.229,430.5134,432.6583,9569.0
2022-08-15 12:00:00,439.54,440.5,439.38,439.88,8195.0,432.4714,433.4159,432.314,432.8059,8195.0
2022-08-15 13:00:00,440.19,440.6,439.34,439.81,5789.0,433.1109,433.5143,432.2746,432.737,5789.0
2022-08-15 14:00:00,439.75,441.31,439.59,441.3,7807.0,432.678,434.2129,432.5206,434.2031,7807.0
2022-08-15 15:00:00,441.34,441.52,439.15,439.31,42145.0,434.2424,434.4195,432.0877,432.2451,42145.0
2022-08-16 09:30:00,436.61,437.71,435.64,437.25,9970.0,429.5885,430.6708,428.6341,430.2182,9970.0
2022-08-16 10:00:00,437.21,437.5,434.48,435.41,49193.0,430.1789,430.4642,427.4928,428.4078,49193.0
2022-08-16 11:00:00,435.51,438.45,435.51,437.91,10246.0,428.5062,431.3989,428.5062,430.8676,10246.0
2022-08-16 12:00:00,437.83,438.64,437.46,437.51,2764.0,430.7889,431.5859,430.4248,430.474,2764.0
2022-08-16 13:00:00,437.42,439.08,437.42,439.04,4599.0,430.3855,432.0188,430.3855,431.9794,4599.0
2022-08-16 14:00:00,439.19,440.04,435.61,436.31,13846.0,432.127,432.9633,428.6046,429.2933,13846.0
2022-08-16 15:00:00,436.16,437.5,435.85,436.23,41678.0,429.1457,430.4642,428.8407,429.2146,41678.0
2022-08-17 09:30:00,432.55,432.55,430.15,431.29,6754.0,425.5938,425.5938,423.2324,424.3541,6754.0
2022-08-17 10:00:00,431.9,432.87,431.42,432.2,10618.0,424.9543,425.9087,424.482,425.2494,10618.0
2022-08-17 11:00:00,432.38,433.38,431.93,432.1,10016.0,425.4265,426.4104,424.9838,425.151,10016.0
2022-08-17 12:00:00,431.95,434.61,431.93,434.33,18018.0,425.0034,427.6207,424.9838,427.3452,18018.0
2022-08-17 13:00:00,434.16,435.38,433.33,434.97,7571.0,427.1779,428.3783,426.3613,427.9749,7571.0
2022-08-17 14:00:00,435.05,436.24,434.22,434.22,14552.0,428.0536,429.2245,427.2369,427.2369,14552.0
2022-08-17 15:00:00,434.21,435.23,433.24,434.02,55158.0,427.2271,428.2307,426.2727,427.0402,55158.0
2022-08-18 09:30:00,435.64,435.64,432.56,432.56,7793.0,428.6341,428.6341,425.6036,425.6036,7793.0
2022-08-18 10:00:00,433.22,434.58,431.36,431.36,22064.0,426.253,427.5912,424.4229,424.4229,22064.0
2022-08-18 11:00:00,431.75,435.52,431.33,434.94,20228.0,424.8067,428.516,424.3934,427.9454,20228.0
2022-08-18 12:00:00,434.96,435.4,432.25,433.09,15369.0,427.965,428.398,425.2986,426.1251,15369.0
2022-08-18 13:00:00,432.81,433.46,431.76,433.14,17142.0,425.8496,426.4892,424.8165,426.1743,17142.0
2022-08-18 14:00:00,433.29,434.8,433.29,434.54,14765.0,426.3219,427.8076,426.3219,427.5518,14765.0
2022-08-18 15:00:00,434.41,434.96,433.24,433.73,53279.0,427.4239,427.965,426.2727,426.7548,53279.0
2022-08-19 09:30:00,431.87,431.87,427.17,427.17,19413.0,424.9247,424.9247,420.3003,420.3003,19413.0
2022-08-19 10:00:00,427.4,430.96,427.4,430.69,11505.0,420.5266,424.0294,420.5266,423.7637,11505.0
2022-08-19 11:00:00,430.74,431.66,429.85,430.88,14855.0,423.8129,424.7181,422.9372,423.9507,14855.0
2022-08-19 12:00:00,430.97,431.72,430.89,431.52,5197.0,424.0392,424.7771,423.9605,424.5804,5197.0
2022-08-19 13:00:00,431.65,432.15,430.79,432.15,8070.0,424.7083,425.2002,423.8621,425.2002,8070.0
2022-08-19 14:00:00,431.95,432.32,431.05,431.25,20248.0,425.0034,425.3675,424.1179,424.3147,20248.0
2022-08-19 15:00:00,431.15,433.48,430.58,433.31,37176.0,424.2163,426.5088,423.6555,426.3416,37176.0
2022-08-22 09:30:00,429.22,429.22,426.6,428.38,10491.0,422.3174,422.3174,419.7395,421.4909,10491.0
2022-08-22 10:00:00,428.46,430.43,427.87,428.0,22844.0,421.5696,423.5079,420.9891,421.117,22844.0
2022-08-22 11:00:00,427.81,428.54,427.05,428.09,26212.0,420.93,421.6483,420.1822,421.2055,26212.0
2022-08-22 12:00:00,427.86,427.99,425.33,425.77,10797.0,420.9792,421.1071,418.4899,418.9228,10797.0
2022-08-22 13:00:00,425.74,425.74,423.13,423.13,16168.0,418.8933,418.8933,416.3253,416.3253,16168.0
2022-08-22 14:00:00,423.19,423.69,421.55,422.07,20316.0,416.3843,416.8763,414.7707,415.2823,20316.0
2022-08-22 15:00:00,422.24,423.37,421.48,422.13,50099.0,415.4496,416.5614,414.7018,415.3414,50099.0
2022-08-23 09:30:00,418.48,421.0,416.72,418.6,35733.0,411.7501,414.2295,410.0184,411.8681,35733.0
2022-08-23 10:00:00,418.14,420.31,415.7,416.06,60660.0,411.4155,413.5506,409.0148,409.369,60660.0
2022-08-23 11:00:00,416.25,417.22,414.5,415.6,60301.0,409.5559,410.5103,407.8341,408.9164,60301.0
2022-08-23 12:00:00,415.44,416.89,414.39,415.19,31823.0,408.759,410.1856,407.7258,408.513,31823.0
2022-08-23 13:00:00,415.21,417.09,412.89,417.09,71735.0,408.5327,410.3824,406.25,410.3824,71735.0
2022-08-23 14:00:00,416.68,418.19,415.15,416.3,27291.0,409.979,411.4647,408.4736,409.6051,27291.0
2022-08-23 15:00:00,416.56,417.59,415.29,416.96,72811.0,409.8609,410.8744,408.6114,410.2545,72811.0
2022-08-24 09:30:00,419.15,420.32,416.76,419.39,21916.0,412.4093,413.5605,410.0577,412.6454,21916.0
2022-08-24 10:00:00,419.44,419.96,417.69,419.35,28594.0,412.6946,413.2063,410.9728,412.6061,28594.0
2022-08-24 11:00:00,419.22,420.74,418.25,419.53,38592.0,412.4782,413.9737,411.5238,412.7832,38592.0
2022-08-24 12:00:00,419.31,419.55,416.85,417.83,15544.0,412.5667,412.8029,410.1463,411.1105,15544.0
2022-08-24 13:00:00,417.65,418.48,416.94,418.04,20255.0,410.9334,411.7501,410.2348,411.3171,20255.0
2022-08-24 14:00:00,418.15,418.97,417.88,418.28,16694.0,411.4254,412.2322,411.1597,411.5533,16694.0
2022-08-24 15:00:00,418.25,419.47,417.66,418.73,77462.0,411.5238,412.7241,410.9433,411.996,77462.0
2022-08-25 09:30:00,421.25,421.91,418.9,420.32,12114.0,414.4755,415.1249,412.1633,413.5605,12114.0
2022-08-25 10:00:00,421.08,421.49,420.02,420.91,25150.0,414.3083,414.7117,413.2653,414.141,25150.0
2022-08-25 11:00:00,420.88,421.93,419.85,421.37,18458.0,414.1115,415.1446,413.098,414.5936,18458.0
2022-08-25 12:00:00,421.29,422.36,419.91,420.91,39244.0,414.5149,415.5677,413.1571,414.141,39244.0
2022-08-25 13:00:00,420.95,424.44,419.92,424.29,14177.0,414.1803,417.6142,413.1669,417.4666,14177.0
2022-08-25 14:00:00,424.14,424.45,421.25,421.66,22814.0,417.319,417.6241,414.4755,414.8789,22814.0
2022-08-25 15:00:00,421.73,424.93,421.73,424.83,46715.0,414.9478,418.0963,414.9478,417.9979,46715.0
2022-08-26 09:30:00,426.91,429.0,425.83,427.98,22634.0,420.0445,422.1009,418.9819,421.0973,22634.0
2022-08-26 10:00:00,427.72,427.72,420.05,421.12,13729.0,420.8415,420.8415,413.2948,414.3476,13729.0
2022-08-26 11:00:00,421.58,421.6,418.68,419.25,18353.0,414.8002,414.8199,411.9469,412.5077,18353.0
2022-08-26 12:00:00,419.03,419.23,417.21,417.68,6912.0,412.2912,412.488,410.5005,410.9629,6912.0
2022-08-26 13:00:00,417.74,417.74,414.84,415.05,13755.0,411.022,411.022,408.1686,408.3752,13755.0
2022-08-26 14:00:00,414.92,415.12,411.39,411.51,18318.0,408.2473,408.4441,404.7741,404.8922,18318.0
2022-08-26 15:00:00,411.22,411.48,409.52,410.17,58061.0,404.6068,404.8626,402.9342,403.5737,58061.0
2022-08-29 09:30:00,406.29,409.2,406.14,407.32,10805.0,399.7561,402.6193,399.6085,400.7695,10805.0
2022-08-29 10:00:00,408.19,410.07,408.19,409.64,14935.0,401.6256,403.4753,401.6256,403.0522,14935.0
2022-08-29 11:00:00,409.58,411.39,408.69,411.24,29861.0,402.9932,404.7741,402.1175,404.6265,29861.0
2022-08-29 12:00:00,411.75,411.91,410.01,410.19,12709.0,405.1283,405.2857,403.4163,403.5934,12709.0
2022-08-29 13:00:00,410.89,411.11,409.11,410.7,12490.0,404.2821,404.4986,402.5308,404.0952,12490.0
2022-08-29 14:00:00,410.69,410.83,409.26,410.31,9656.0,404.0853,404.2231,402.6783,403.7115,9656.0
2022-08-29 15:00:00,410.3,411.07,409.1,409.33,39531.0,403.7016,404.4592,402.5209,402.7472,39531.0
2022-08-30 09:30:00,411.39,413.51,408.85,411.04,24979.0,404.7741,406.86,402.2749,404.4297,24979.0
2022-08-30 10:00:00,411.08,411.39,405.31,405.81,31294.0,404.4691,404.7741,398.7919,399.2838,31294.0
2022-08-30 11:00:00,406.2,407.23,404.45,405.62,24302.0,399.6676,400.681,397.9457,399.0969,24302.0
2022-08-30 12:00:00,405.58,406.11,404.73,405.56,35120.0,399.0575,399.579,398.2212,399.0378,35120.0
2022-08-30 13:00:00,405.48,406.0,403.99,405.56,19882.0,398.9591,399.4708,397.4931,399.0378,19882.0
2022-08-30 14:00:00,405.5,406.4,405.05,405.84,24503.0,398.9788,399.8643,398.536,399.3133,24503.0
2022-08-30 15:00:00,405.98,408.5,405.82,407.98,89942.0,399.4511,401.9306,399.2937,401.4189,89942.0
2022-08-31 09:30:00,410.97,412.42,409.57,410.85,29066.0,404.3608,405.7875,402.9834,404.2428,29066.0
2022-08-31 10:00:00,410.1,410.38,407.16,407.54,30306.0,403.5048,403.7803,400.6121,400.986,30306.0
2022-08-31 11:00:00,407.83,407.92,406.34,407.76,24615.0,401.2713,401.3599,399.8053,401.2025,24615.0
2022-08-31 12:00:00,407.91,407.91,405.24,405.74,15462.0,401.3501,401.3501,398.723,399.215,15462.0
2022-08-31 13:00:00,405.92,406.21,404.03,404.13,12618.0,399.3921,399.6774,397.5325,397.6308,12618.0
2022-08-31 14:00:00,404.13,404.45,402.79,403.01,18643.0,397.6308,397.9457,396.3124,396.5289,18643.0
2022-08-31 15:00:00,403.0,405.12,402.45,402.6,70610.0,396.519,398.6049,395.9779,396.1254,70610.0
2022-09-01 09:30:00,398.39,402.41,398.39,402.17,19954.0,391.9832,395.9385,391.9832,395.7024,19954.0
2022-09-01 10:00:00,402.73,403.95,399.21,400.68,43514.0,396.2534,397.4537,392.79,394.2363,43514.0
2022-09-01 11:00:00,400.67,401.93,399.28,401.6,48452.0,394.2265,395.4662,392.8588,395.1415,48452.0
2022-09-01 12:00:00,401.79,402.79,399.94,400.19,20339.0,395.3285,396.3124,393.5082,393.7542,20339.0
2022-09-01 13:00:00,400.12,401.8,400.03,401.78,19356.0,393.6853,395.3383,393.5968,395.3186,19356.0
2022-09-01 14:00:00,401.58,403.17,401.19,402.53,17752.0,395.1219,396.6863,394.7381,396.0566,17752.0
2022-09-01 15:00:00,402.56,405.66,402.44,405.14,45948.0,396.0861,399.1362,395.968,398.6246,45948.0
2022-09-02 09:30:00,409.86,409.99,407.58,408.7,9968.0,403.2687,403.3966,401.0254,402.1273,9968.0
2022-09-02 10:00:00,409.04,410.4,407.15,409.47,21348.0,402.4619,403.8,400.6023,402.885,21348.0
2022-09-02 11:00:00,409.96,410.27,408.36,409.39,15783.0,403.3671,403.6721,401.7928,402.8063,15783.0
2022-09-02 12:00:00,409.64,409.66,404.75,405.66,17648.0,403.0522,403.0719,398.2409,399.1362,17648.0
2022-09-02 13:00:00,405.06,405.06,401.49,401.5,9378.0,398.5459,398.5459,395.0333,395.0431,9378.0
2022-09-02 14:00:00,401.55,403.09,401.46,401.96,9814.0,395.0923,396.6076,395.0038,395.4957,9814.0
2022-09-02 15:00:00,401.82,402.9,399.41,401.16,35247.0,395.358,396.4206,392.9867,394.7086,35247.0
2022-09-06 09:30:00,398.45,399.33,395.75,397.43,34656.0,392.0422,392.908,389.3856,391.0386,34656.0
2022-09-06 10:00:00,397.41,400.09,395.1,399.93,46689.0,391.0189,393.6558,388.7461,393.4984,46689.0
2022-09-06 11:00:00,399.58,400.85,398.26,400.03,15700.0,393.154,394.4036,391.8552,393.5968,15700.0
2022-09-06 12:00:00,399.91,400.3,396.86,398.51,14669.0,393.4787,393.8624,390.4778,392.1012,14669.0
2022-09-06 13:00:00,398.43,398.43,396.77,397.88,12084.0,392.0225,392.0225,390.3892,391.4814,12084.0
2022-09-06 14:00:00,397.81,398.9,396.89,396.95,22489.0,391.4125,392.485,390.5073,390.5663,22489.0
2022-09-06 15:00:00,397.16,398.37,396.66,397.28,51610.0,390.7729,391.9635,390.281,390.891,51610.0
2022-09-07 09:30:00,397.77,399.93,397.34,399.56,8633.0,391.3731,393.4984,390.95,393.1343,8633.0
2022-09-07 10:00:00,399.15,401.62,399.02,401.15,33844.0,392.7309,395.1612,392.603,394.6988,33844.0
2022-09-07 11:00:00,401.15,402.1,400.45,401.48,13385.0,394.6988,395.6335,394.01,395.0235,13385.0
2022-09-07 12:00:00,401.72,405.51,401.62,405.17,15779.0,395.2596,398.9887,395.1612,398.6541,15779.0
2022-09-07 13:00:00,405.05,407.08,404.98,406.84,17018.0,398.536,400.5334,398.4672,400.2973,17018.0
2022-09-07 14:00:00,406.94,407.99,405.78,407.61,19566.0,400.3957,401.4288,399.2543,401.0549,19566.0
2022-09-07 15:00:00,407.48,407.95,406.65,407.0,43402.0,400.927,401.3894,400.1103,400.4547,43402.0
2022-09-08 09:30:00,404.37,406.95,404.37,406.03,7088.0,397.867,400.4055,397.867,399.5003,7088.0
2022-09-08 10:00:00,406.03,408.77,404.98,408.77,8191.0,399.5003,402.1962,398.4672,402.1962,8191.0
2022-09-08 11:00:00,408.73,409.57,408.14,408.46,12733.0,402.1569,402.9834,401.5764,401.8912,12733.0
2022-09-08 12:00:00,407.81,408.03,404.84,407.85,12923.0,401.2517,401.4681,398.3294,401.291,12923.0
2022-09-08 13:00:00,407.8,409.87,406.61,408.99,8469.0,401.2418,403.2785,400.071,402.4127,8469.0
2022-09-08 14:00:00,408.77,409.02,407.08,407.09,7672.0,402.1962,402.4422,400.5334,400.5432,7672.0
2022-09-08 15:00:00,407.07,409.03,406.54,408.28,50574.0,400.5236,402.452,400.0021,401.7141,50574.0
2022-09-09 09:30:00,409.2,410.59,408.54,410.41,14512.0,402.6193,403.987,401.9699,403.8098,14512.0
2022-09-09 10:00:00,410.89,411.33,409.33,410.63,59927.0,404.2821,404.7151,402.7472,404.0263,59927.0
2022-09-09 11:00:00,410.63,411.23,408.76,411.11,87603.0,404.0263,404.6167,402.1864,404.4986,87603.0
2022-09-09 12:00:00,410.83,410.87,408.16,410.16,19611.0,404.2231,404.2625,401.596,403.5639,19611.0
2022-09-09 13:00:00,410.25,411.37,409.74,410.18,21039.0,403.6524,404.7544,403.1506,403.5835,21039.0
2022-09-09 14:00:00,410.17,410.58,409.38,410.5,25244.0,403.5737,403.9771,402.7964,403.8984,25244.0
2022-09-09 15:00:00,410.61,411.67,409.96,409.97,55419.0,404.0066,405.0496,403.3671,403.3769,55419.0
2022-09-12 09:30:00,412.74,413.74,411.06,412.16,15704.0,406.1024,407.0863,404.4494,405.5317,15704.0
2022-09-12 10:00:00,412.65,412.74,411.33,411.62,57216.0,406.0138,406.1024,404.7151,405.0004,57216.0
2022-09-12 11:00:00,411.66,411.66,407.85,408.37,23096.0,405.0397,405.0397,401.291,401.8027,23096.0
2022-09-12 12:00:00,408.54,410.62,407.04,410.51,54775.0,401.9699,404.0165,400.494,403.9082,54775.0
2022-09-12 13:00:00,410.51,410.51,409.65,409.79,64840.0,403.9082,403.9082,403.0621,403.1998,64840.0
2022-09-12 14:00:00,409.84,410.78,408.69,410.47,126150.0,403.249,404.1739,402.1175,403.8689,126150.0
2022-09-12 15:00:00,410.53,410.65,408.66,409.41,292294.0,403.9279,404.046,402.088,402.8259,292294.0
2022-09-13 09:30:00,401.77,404.08,400.58,402.04,19244.0,395.3088,397.5816,394.1379,395.5745,19244.0
2022-09-13 10:00:00,401.38,402.11,399.42,400.67,39805.0,394.9251,395.6433,392.9966,394.2265,39805.0
2022-09-13 11:00:00,401.11,401.56,399.84,400.38,11880.0,394.6594,395.1022,393.4098,393.9412,11880.0
2022-09-13 12:00:00,400.52,401.3,399.3,400.6,72735.0,394.0789,394.8464,392.8785,394.1576,72735.0
2022-09-13 13:00:00,400.63,401.82,400.08,400.35,9465.0,394.1871,395.358,393.646,393.9116,9465.0
2022-09-13 14:00:00,400.33,400.82,397.58,397.72,15978.0,393.892,394.3741,391.1862,391.3239,15978.0
2022-09-13 15:00:00,397.71,397.71,394.12,395.17,71956.0,391.3141,391.3141,387.7818,388.8149,71956.0
2022-09-14 09:30:00,395.54,397.14,394.15,395.44,50054.0,389.179,390.7533,387.8113,389.0806,50054.0
2022-09-14 10:00:00,395.86,398.71,395.55,398.56,26090.0,389.4938,392.298,389.1888,392.1504,26090.0
2022-09-14 11:00:00,398.45,398.95,396.69,397.15,14608.0,392.0422,392.5341,390.3105,390.7631,14608.0
2022-09-14 12:00:00,397.13,397.96,395.99,397.29,26813.0,390.7434,391.5601,389.6217,390.9008,26813.0
2022-09-14 13:00:00,397.64,398.74,395.09,396.14,19323.0,391.2452,392.3275,388.7362,389.7693,19323.0
2022-09-14 14:00:00,396.09,396.92,395.16,395.29,23210.0,389.7201,390.5368,388.8051,388.933,23210.0
2022-09-14 15:00:00,395.13,396.6,394.38,396.19,50950.0,388.7756,390.2219,388.0376,389.8185,50950.0
2022-09-15 09:30:00,395.02,396.0,394.05,395.92,27722.0,388.6673,389.6316,387.7129,389.5529,27722.0
2022-09-15 10:00:00,396.06,396.74,389.72,390.14,19519.0,389.6906,390.3597,383.4526,383.8658,19519.0
2022-09-15 11:00:00,389.58,390.24,385.42,386.01,24609.0,383.3148,383.9642,379.2217,379.8022,24609.0
2022-09-15 12:00:00,386.55,388.37,386.55,387.54,20609.0,380.3336,382.1243,380.3336,381.3076,20609.0
2022-09-15 13:00:00,388.03,389.54,387.45,387.51,32854.0,381.7898,383.2755,381.2191,381.2781,32854.0
2022-09-15 14:00:00,387.54,388.16,386.64,386.64,38202.0,381.3076,381.9177,380.4221,380.4221,38202.0
2022-09-15 15:00:00,386.78,386.78,383.9,384.01,121494.0,380.5599,380.5599,377.7262,377.8344,121494.0
2022-09-16 09:30:00,380.68,383.43,379.12,380.65,92856.0,374.558,377.2637,373.0231,374.5284,92856.0
2022-09-16 10:00:00,381.42,385.2,381.19,382.89,40341.0,375.2861,379.0053,375.0598,376.7324,40341.0
2022-09-16 11:00:00,383.06,383.47,381.25,382.76,28566.0,376.8997,377.3031,375.1188,376.6045,28566.0
2022-09-16 12:00:00,382.97,383.03,380.71,381.24,22029.0,376.8111,376.8702,374.5875,375.109,22029.0
2022-09-16 13:00:00,381.28,381.28,378.79,379.53,11831.0,375.1483,375.1483,372.6984,373.4265,11831.0
2022-09-16 14:00:00,379.58,382.15,379.36,381.87,24893.0,373.4757,376.0043,373.2592,375.7288,24893.0
2022-09-16 15:00:00,381.99,383.3,380.98,382.11,118359.0,375.8469,377.1358,374.8531,375.965,118359.0
2022-09-19 09:30:00,379.78,381.91,379.5,380.46,14284.0,373.6724,375.7682,373.3969,374.3415,14284.0
2022-09-19 10:00:00,380.87,381.71,380.27,380.78,84725.0,374.7449,375.5714,374.1546,374.6564,84725.0
2022-09-19 11:00:00,380.59,380.71,377.48,378.15,24273.0,374.4694,374.5875,371.4094,372.0686,24273.0
2022-09-19 12:00:00,377.91,379.82,377.13,379.03,19405.0,371.8325,373.7118,371.0651,372.9345,19405.0
2022-09-19 13:00:00,378.91,378.99,378.08,378.51,72069.0,372.8164,372.8951,371.9998,372.4229,72069.0
2022-09-19 14:00:00,378.55,380.26,378.44,380.26,18452.0,372.4622,374.1447,372.354,374.1447,18452.0
2022-09-19 15:00:00,380.49,383.53,380.45,382.28,130012.0,374.371,377.3621,374.3317,376.1322,130012.0
2022-09-20 09:30:00,379.6,379.91,372.87,372.98,65163.0,373.4953,373.8003,366.8736,366.9818,65163.0
2022-09-20 10:00:00,372.98,377.36,372.98,376.33,70379.0,366.9818,371.2914,366.9818,370.2779,70379.0
2022-09-20 11:00:00,376.46,376.97,375.64,376.22,59456.0,370.4058,370.9076,369.599,370.1697,59456.0
2022-09-20 12:00:00,376.29,376.87,375.73,376.04,20765.0,370.2386,370.8092,369.6876,369.9926,20765.0
2022-09-20 13:00:00,375.91,376.42,374.16,374.33,24508.0,369.8647,370.3665,368.1428,368.3101,24508.0
2022-09-20 14:00:00,374.24,378.21,374.24,377.88,52512.0,368.2215,372.1277,368.2215,371.803,52512.0
2022-09-20 15:00:00,378.17,379.66,377.7,378.57,68220.0,372.0883,373.5544,371.6259,372.4819,68220.0
2022-09-21 09:30:00,381.17,382.93,378.98,382.36,17383.0,375.0401,376.7718,372.8853,376.2109,17383.0
2022-09-21 10:00:00,382.51,384.01,381.49,381.58,21498.0,376.3585,377.8344,375.3549,375.4435,21498.0
2022-09-21 11:00:00,381.51,381.74,380.06,380.56,8182.0,375.3746,375.6009,373.9479,374.4399,8182.0
2022-09-21 12:00:00,380.45,380.76,379.92,380.04,7560.0,374.3317,374.6367,373.8102,373.9283,7560.0
2022-09-21 13:00:00,379.92,381.03,379.71,380.9,8932.0,373.8102,374.9023,373.6036,374.7744,8932.0
2022-09-21 14:00:00,380.9,382.27,375.26,380.41,31031.0,374.7744,376.1224,369.2251,374.2923,31031.0
2022-09-21 15:00:00,381.04,381.26,372.19,372.4,62624.0,374.9122,375.1286,366.2045,366.4111,62624.0
2022-09-22 09:30:00,370.45,373.7,370.45,372.19,76278.0,364.4925,367.6902,364.4925,366.2045,76278.0
2022-09-22 10:00:00,372.11,375.79,370.76,373.78,76107.0,366.1258,369.7466,364.7975,367.7689,76107.0
2022-09-22 11:00:00,374.03,376.32,373.45,374.43,53742.0,368.0149,370.2681,367.4442,368.4085,53742.0
2022-09-22 12:00:00,374.6,377.1,374.44,374.81,25555.0,368.5757,371.0355,368.4183,368.7824,25555.0
2022-09-22 13:00:00,374.89,376.56,374.32,375.69,17251.0,368.8611,370.5042,368.3002,369.6482,17251.0
2022-09-22 14:00:00,375.79,376.75,374.68,376.65,27344.0,369.7466,370.6912,368.6545,370.5928,27344.0
2022-09-22 15:00:00,376.72,378.37,375.35,375.5,72181.0,370.6616,372.2851,369.3137,369.4613,72181.0
2022-09-23 09:30:00,373.71,374.92,371.88,374.91,31209.0,367.7001,368.8906,365.8995,368.8808,31209.0
2022-09-23 10:00:00,375.06,376.22,373.65,375.11,42618.0,369.0283,370.1697,367.641,369.0775,42618.0
2022-09-23 11:00:00,374.8,376.59,373.41,373.72,19712.0,368.7725,370.5337,367.4049,367.7099,19712.0
2022-09-23 12:00:00,373.71,374.16,372.36,374.05,38072.0,367.7001,368.1428,366.3718,368.0346,38072.0
2022-09-23 13:00:00,374.17,374.88,373.3,374.74,21183.0,368.1527,368.8512,367.2966,368.7135,21183.0
2022-09-23 14:00:00,374.56,375.32,372.81,373.22,106542.0,368.5364,369.2842,366.8145,367.2179,106542.0
2022-09-23 15:00:00,372.83,378.45,372.83,378.15,139222.0,366.8342,372.3638,366.8342,372.0686,139222.0
2022-09-26 09:30:00,378.87,381.58,378.5,378.9,16640.0,372.7771,375.4435,372.413,372.8066,16640.0
2022-09-26 10:00:00,379.25,380.99,378.09,380.58,37471.0,373.151,374.863,372.0096,374.4596,37471.0
2022-09-26 11:00:00,380.43,380.43,376.9,378.66,37576.0,374.312,374.312,370.8388,372.5704,37576.0
2022-09-26 12:00:00,378.5,378.69,375.43,376.76,32384.0,372.413,372.6,369.3924,370.701,32384.0
2022-09-26 13:00:00,376.6,377.1,374.6,375.96,89184.0,370.5436,371.0355,368.5757,369.9139,89184.0
2022-09-26 14:00:00,375.81,377.81,375.71,377.64,31844.0,369.7663,371.7341,369.6679,371.5669,31844.0
2022-09-26 15:00:00,377.56,379.24,376.54,377.27,148740.0,371.4881,373.1411,370.4845,371.2028,148740.0
2022-09-27 09:30:00,379.86,380.97,376.12,376.12,24553.0,373.7512,374.8433,370.0713,370.0713,24553.0
2022-09-27 10:00:00,376.75,376.8,373.51,375.26,37121.0,370.6912,370.7404,367.5033,369.2251,37121.0
2022-09-27 11:00:00,375.25,375.91,371.34,371.35,33545.0,369.2153,369.8647,365.3682,365.378,33545.0
2022-09-27 12:00:00,370.92,371.11,367.5,368.51,14783.0,364.9549,365.1419,361.5899,362.5837,14783.0
2022-09-27 13:00:00,368.45,368.45,364.97,365.44,32120.0,362.5246,362.5246,359.1006,359.5631,32120.0
2022-09-27 14:00:00,365.3,368.03,365.06,367.85,43831.0,359.4253,362.1114,359.1892,361.9343,43831.0
2022-09-27 15:00:00,367.55,368.12,366.67,366.9,63470.0,361.6391,362.2,360.7733,360.9996,63470.0
2022-09-28 09:30:00,369.18,369.18,366.95,367.61,15970.0,363.2429,363.2429,361.0488,361.6982,15970.0
2022-09-28 10:00:00,367.79,368.96,365.56,367.75,32716.0,361.8753,363.0264,359.6811,361.8359,32716.0
2022-09-28 11:00:00,367.75,368.5,366.68,368.27,44149.0,361.8359,362.5738,360.7831,362.3475,44149.0
2022-09-28 12:00:00,368.56,371.17,368.24,370.69,60630.0,362.6329,365.2009,362.318,364.7286,60630.0
2022-09-28 13:00:00,370.87,371.16,370.0,370.42,24892.0,364.9057,365.1911,364.0497,364.463,24892.0
2022-09-28 14:00:00,370.5,370.95,369.34,369.92,16635.0,364.5417,364.9844,363.4003,363.971,16635.0
2022-09-28 15:00:00,369.74,372.31,369.74,370.31,50099.0,363.7939,366.3226,363.7939,364.3547,50099.0
2022-09-29 09:30:00,368.07,369.27,365.12,365.26,12261.0,362.1508,363.3315,359.2482,359.3859,12261.0
2022-09-29 10:00:00,365.15,367.51,364.9,367.18,32911.0,359.2777,361.5998,359.0317,361.2751,32911.0
2022-09-29 11:00:00,367.19,368.69,366.43,368.28,13796.0,361.2849,362.7608,360.5371,362.3574,13796.0
2022-09-29 12:00:00,367.81,368.11,366.7,367.24,15383.0,361.8949,362.1901,360.8028,361.3341,15383.0
2022-09-29 13:00:00,366.71,367.49,365.72,365.94,17023.0,360.8126,361.5801,359.8385,360.055,17023.0
2022-09-29 14:00:00,365.77,365.77,364.22,364.24,38761.0,359.8877,359.8877,358.3627,358.3823,38761.0
2022-09-29 15:00:00,364.15,367.26,363.72,366.72,54312.0,358.2938,361.3538,357.8707,360.8225,54312.0
2022-09-30 09:30:00,365.84,366.53,363.96,365.45,12927.0,359.9566,360.6355,358.1069,359.5729,12927.0
2022-09-30 10:00:00,365.85,366.75,364.14,365.56,47167.0,359.9665,360.852,358.284,359.6811,47167.0
2022-09-30 11:00:00,365.81,368.25,364.27,364.39,44177.0,359.9271,362.3279,358.4119,358.5299,44177.0
2022-09-30 12:00:00,364.24,364.88,363.25,364.7,21010.0,358.3823,359.0121,357.4083,358.835,21010.0
2022-09-30 13:00:00,364.32,366.04,363.18,363.74,42832.0,358.4611,360.1534,357.3394,357.8904,42832.0
2022-09-30 14:00:00,363.5,364.28,361.5,361.7,20443.0,357.6542,358.4217,355.6864,355.8832,20443.0
2022-09-30 15:00:00,361.42,362.66,359.22,359.79,61507.0,355.6077,356.8278,353.4431,354.0039,61507.0
2022-10-03 09:30:00,363.1,363.78,361.69,362.02,14350.0,357.2607,357.9297,355.8734,356.1981,14350.0
2022-10-03 10:00:00,362.68,369.38,362.35,369.13,38695.0,356.8474,363.4397,356.5227,363.1937,38695.0
2022-10-03 11:00:00,369.17,370.23,367.78,368.25,29441.0,363.2331,364.276,361.8654,362.3279,29441.0
2022-10-03 12:00:00,368.56,369.28,367.48,368.04,15624.0,362.6329,363.3413,361.5702,362.1212,15624.0
2022-10-03 13:00:00,368.34,370.29,368.21,370.05,20064.0,362.4164,364.3351,362.2885,364.0989,20064.0
2022-10-03 14:00:00,370.17,373.99,370.05,373.8,38956.0,364.217,367.9756,364.0989,367.7886,38956.0
2022-10-03 15:00:00,373.69,374.3,371.86,372.21,70538.0,367.6804,368.2806,365.8798,366.2242,70538.0
2022-10-04 09:30:00,376.72,381.07,376.12,380.51,10192.0,370.6616,374.9417,370.0713,374.3907,10192.0
2022-10-04 10:00:00,382.19,382.92,378.96,380.0,14940.0,376.0437,376.7619,372.8656,373.8889,14940.0
2022-10-04 11:00:00,380.21,380.95,378.76,379.27,10364.0,374.0955,374.8236,372.6688,373.1706,10364.0
2022-10-04 12:00:00,379.5,380.49,378.55,378.77,10649.0,373.3969,374.371,372.4622,372.6787,10649.0
2022-10-04 13:00:00,378.79,378.79,376.75,378.09,24518.0,372.6984,372.6984,370.6912,372.0096,24518.0
2022-10-04 14:00:00,378.21,378.72,376.85,378.33,21693.0,372.1277,372.6295,370.7896,372.2458,21693.0
2022-10-04 15:00:00,378.06,380.03,377.3,379.95,42604.0,371.9801,373.9184,371.2323,373.8397,42604.0
2022-10-05 09:30:00,374.39,377.76,374.39,377.19,26666.0,368.9694,372.2906,368.9694,371.7289,26666.0
2022-10-05 10:00:00,377.4,377.57,374.92,375.41,15584.0,371.9359,372.1034,369.4918,369.9747,15584.0
2022-10-05 11:00:00,375.34,377.52,374.55,377.16,15797.0,369.9057,372.0541,369.1271,371.6993,15797.0
2022-10-05 12:00:00,377.21,380.06,376.87,379.85,14156.0,371.7486,374.5573,371.4135,374.3504,14156.0
2022-10-05 13:00:00,379.72,381.44,379.65,379.89,31803.0,374.2223,375.9174,374.1533,374.3898,31803.0
2022-10-05 14:00:00,379.75,381.7,379.75,381.55,17644.0,374.2518,376.1736,374.2518,376.0258,17644.0
2022-10-05 15:00:00,382.1,383.25,379.85,380.49,62160.0,376.5678,377.7012,374.3504,374.9811,62160.0
2022-10-06 09:30:00,380.19,383.68,379.5,381.41,15329.0,374.6855,378.1249,374.0054,375.8878,15329.0
2022-10-06 10:00:00,381.48,383.32,380.19,383.32,30949.0,375.9568,377.7701,374.6855,377.7701,30949.0
2022-10-06 11:00:00,383.28,384.13,382.0,382.97,28881.0,377.7307,378.5684,376.4692,377.4252,28881.0
2022-10-06 12:00:00,382.56,384.4,382.47,383.28,26270.0,377.0211,378.8345,376.9324,377.7307,26270.0
2022-10-06 13:00:00,383.5,383.75,382.04,382.24,17930.0,377.9475,378.1939,376.5087,376.7058,17930.0
2022-10-06 14:00:00,382.05,382.54,380.54,380.86,22151.0,376.5185,377.0014,375.0304,375.3458,22151.0
2022-10-06 15:00:00,380.77,382.47,379.84,380.36,76387.0,375.2571,376.9324,374.3405,374.853,76387.0
2022-10-07 09:30:00,376.77,377.92,370.96,371.65,30756.0,371.315,372.4483,365.5891,366.2691,30756.0
2022-10-07 10:00:00,371.65,372.9,371.08,371.56,26262.0,366.2691,367.501,365.7074,366.1804,26262.0
2022-10-07 11:00:00,371.88,372.45,369.59,370.37,34632.0,366.4958,367.0575,364.2389,365.0076,34632.0
2022-10-07 12:00:00,370.17,370.8,368.22,368.68,21334.0,364.8105,365.4314,362.8888,363.3421,21334.0
2022-10-07 13:00:00,368.23,369.86,367.74,368.75,17125.0,362.8986,364.505,362.4157,363.4111,17125.0
2022-10-07 14:00:00,368.63,369.25,367.57,369.23,28743.0,363.2928,363.9038,362.2482,363.8841,28743.0
2022-10-07 15:00:00,369.38,369.91,367.23,369.49,81237.0,364.032,364.5543,361.9131,364.1404,81237.0
2022-10-10 09:30:00,371.09,371.9,366.89,369.08,11265.0,365.7172,366.5155,361.578,363.7363,11265.0
2022-10-10 10:00:00,369.15,370.05,366.26,366.77,22769.0,363.8053,364.6923,360.9571,361.4598,22769.0
2022-10-10 11:00:00,366.46,369.69,365.69,369.12,22724.0,361.1542,364.3375,360.3954,363.7757,22724.0
2022-10-10 12:00:00,369.08,369.26,364.85,364.96,24934.0,363.7363,363.9137,359.5676,359.676,24934.0
2022-10-10 13:00:00,365.07,367.18,364.48,366.8,11880.0,359.7844,361.8638,359.2029,361.4893,11880.0
2022-10-10 14:00:00,366.77,367.52,365.69,366.74,21973.0,361.4598,362.1989,360.3954,361.4302,21973.0
2022-10-10 15:00:00,366.72,367.61,365.12,365.12,50809.0,361.4105,362.2876,359.8336,359.8336,50809.0
2022-10-11 09:30:00,365.0,365.67,363.43,364.61,20225.0,359.7154,360.3757,358.1681,359.331,20225.0
2022-10-11 10:00:00,364.62,366.3,363.53,365.97,30703.0,359.3409,360.9966,358.2667,360.6713,30703.0
2022-10-11 11:00:00,365.97,369.39,365.79,368.69,31608.0,360.6713,364.0418,360.4939,363.352,31608.0
2022-10-11 12:00:00,368.61,372.67,367.66,371.73,41403.0,363.2731,367.2743,362.3369,366.3479,41403.0
2022-10-11 13:00:00,371.6,372.37,368.56,368.94,29548.0,366.2198,366.9787,363.2238,363.5983,29548.0
2022-10-11 14:00:00,368.94,369.23,364.56,364.56,21102.0,363.5983,363.8841,359.2818,359.2818,21102.0
2022-10-11 15:00:00,364.47,364.81,363.01,364.18,67704.0,359.1931,359.5281,357.7542,358.9073,67704.0
2022-10-12 09:30:00,365.22,367.36,365.0,366.7,7383.0,359.9322,362.0412,359.7154,361.3908,7383.0
2022-10-12 10:00:00,366.86,368.19,365.75,367.99,59101.0,361.5485,362.8592,360.4545,362.6621,59101.0
2022-10-12 11:00:00,368.02,369.86,367.78,369.4,66257.0,362.6917,364.505,362.4551,364.0517,66257.0
2022-10-12 12:00:00,369.4,369.44,367.22,368.3,59592.0,364.0517,364.0911,361.9032,362.9676,59592.0
2022-10-12 13:00:00,368.08,368.75,367.04,367.94,45263.0,362.7508,363.4111,361.7258,362.6128,45263.0
2022-10-12 14:00:00,368.08,369.18,366.97,367.28,49283.0,362.7508,363.8349,361.6569,361.9624,49283.0
2022-10-12 15:00:00,367.27,368.11,365.82,365.96,74749.0,361.9525,362.7804,360.5235,360.6615,74749.0
2022-10-13 09:30:00,357.2,361.31,357.2,360.02,26091.0,352.0283,356.0788,352.0283,354.8075,26091.0
2022-10-13 10:00:00,360.03,361.34,356.97,356.97,39727.0,354.8173,356.1084,351.8016,351.8016,39727.0
2022-10-13 11:00:00,357.05,367.19,356.21,366.96,31368.0,351.8805,361.8737,351.0526,361.647,31368.0
2022-10-13 12:00:00,367.56,368.34,365.01,367.5,20483.0,362.2383,363.007,359.7252,362.1792,20483.0
2022-10-13 13:00:00,367.75,370.77,367.64,369.86,19286.0,362.4256,365.4018,362.3172,364.505,19286.0
2022-10-13 14:00:00,369.8,371.65,368.39,371.65,20884.0,364.4459,366.2691,363.0563,366.2691,20884.0
2022-10-13 15:00:00,371.26,372.24,369.77,370.49,54261.0,365.8847,366.8506,364.4163,365.1259,54261.0
2022-10-14 09:30:00,374.41,376.93,373.35,373.55,23460.0,368.9891,371.4727,367.9445,368.1416,23460.0
2022-10-14 10:00:00,372.78,372.97,366.47,367.34,25872.0,367.3827,367.57,361.1641,362.0215,25872.0
2022-10-14 11:00:00,367.56,369.3,363.91,364.26,21971.0,362.2383,363.9531,358.6412,358.9861,21971.0
2022-10-14 12:00:00,363.95,365.13,362.85,363.88,21300.0,358.6806,359.8435,357.5965,358.6116,21300.0
2022-10-14 13:00:00,364.21,365.29,363.48,365.29,18022.0,358.9368,360.0012,358.2174,360.0012,18022.0
2022-10-14 14:00:00,365.35,365.61,362.9,363.74,28860.0,360.0603,360.3166,357.6458,358.4736,28860.0
2022-10-14 15:00:00,363.74,364.99,362.72,363.34,71143.0,358.4736,359.7055,357.4684,358.0794,71143.0
2022-10-17 09:30:00,371.2,372.86,370.86,371.6,15275.0,365.8256,367.4616,365.4905,366.2198,15275.0
2022-10-17 10:00:00,371.84,373.11,370.16,370.52,16074.0,366.4564,367.708,364.8007,365.1555,16074.0
2022-10-17 11:00:00,370.56,371.52,369.37,371.29,13035.0,365.1949,366.141,364.0221,365.9143,13035.0
2022-10-17 12:00:00,371.24,372.27,370.36,370.62,14759.0,365.865,366.8801,364.9978,365.254,14759.0
2022-10-17 13:00:00,370.66,372.29,370.22,372.02,15682.0,365.2934,366.8998,364.8598,366.6337,15682.0
2022-10-17 14:00:00,371.85,372.38,370.78,371.87,19152.0,366.4662,366.9885,365.4117,366.4859,19152.0
2022-10-17 15:00:00,371.64,371.93,370.67,371.08,44155.0,366.2592,366.545,365.3033,365.7074,44155.0
2022-10-18 09:30:00,380.88,380.88,376.06,376.06,15939.0,375.3655,375.3655,370.6153,370.6153,15939.0
2022-10-18 10:00:00,376.26,378.1,373.8,374.3,21997.0,370.8124,372.6257,368.388,368.8807,21997.0
2022-10-18 11:00:00,374.01,374.61,370.31,371.95,17549.0,368.5949,369.1862,364.9485,366.5648,17549.0
2022-10-18 12:00:00,371.9,374.0,371.36,373.57,10353.0,366.5155,368.5851,365.9833,368.1613,10353.0
2022-10-18 13:00:00,373.22,376.39,371.85,375.93,20455.0,367.8164,370.9405,366.4662,370.4871,20455.0
2022-10-18 14:00:00,375.95,376.71,372.28,372.88,23714.0,370.5068,371.2558,366.89,367.4813,23714.0
2022-10-18 15:00:00,372.85,375.42,372.17,375.41,62466.0,367.4517,369.9845,366.7816,369.9747,62466.0
2022-10-19 09:30:00,370.75,373.6,370.74,372.05,18859.0,365.3821,368.1909,365.3723,366.6633,18859.0
2022-10-19 10:00:00,371.96,375.02,371.78,373.54,16107.0,366.5746,369.5903,366.3972,368.1317,16107.0
2022-10-19 11:00:00,373.52,374.05,372.47,373.45,9255.0,368.112,368.6344,367.0772,368.043,9255.0
2022-10-19 12:00:00,372.73,372.73,369.89,370.12,4680.0,367.3335,367.3335,364.5346,364.7613,4680.0
2022-10-19 13:00:00,370.22,370.36,368.86,370.36,7248.0,364.8598,364.9978,363.5195,364.9978,7248.0
2022-10-19 14:00:00,369.99,371.26,369.89,370.23,7186.0,364.6331,365.8847,364.5346,364.8697,7186.0
2022-10-19 15:00:00,370.4,371.84,370.16,371.43,31205.0,365.0372,366.4564,364.8007,366.0523,31205.0
2022-10-20 09:30:00,372.46,372.99,370.57,371.69,13837.0,367.0674,367.5897,365.2047,366.3085,13837.0
2022-10-20 10:00:00,371.99,373.87,370.39,371.88,31639.0,366.6042,368.457,365.0273,366.4958,31639.0
2022-10-20 11:00:00,371.82,372.82,370.41,370.42,19443.0,366.4366,367.4222,365.0471,365.0569,19443.0
2022-10-20 12:00:00,370.49,370.49,368.36,369.69,29009.0,365.1259,365.1259,363.0267,364.3375,29009.0
2022-10-20 13:00:00,369.69,369.94,366.84,367.58,27193.0,364.3375,364.5839,361.5287,362.258,27193.0
2022-10-20 14:00:00,367.75,368.66,366.95,367.89,22786.0,362.4256,363.3224,361.6371,362.5635,22786.0
2022-10-20 15:00:00,367.66,368.87,366.87,367.41,54693.0,362.3369,363.5294,361.5583,362.0905,54693.0
2022-10-21 09:30:00,367.0,370.77,365.1,370.3,45023.0,361.6864,365.4018,359.8139,364.9386,45023.0
2022-10-21 10:00:00,370.96,371.96,367.42,368.5,18025.0,365.5891,366.5746,362.1003,363.1647,18025.0
2022-10-21 11:00:00,367.66,370.55,367.21,370.55,12020.0,362.3369,365.185,361.8934,365.185,12020.0
2022-10-21 12:00:00,371.06,372.33,369.56,371.63,14740.0,365.6876,366.9393,364.2094,366.2494,14740.0
2022-10-21 13:00:00,371.62,372.58,369.84,370.93,88508.0,366.2395,367.1856,364.4853,365.5595,88508.0
2022-10-21 14:00:00,371.0,371.71,370.39,370.99,37950.0,365.6285,366.3282,365.0273,365.6187,37950.0
2022-10-21 15:00:00,371.02,372.18,370.33,370.78,192689.0,365.6482,366.7914,364.9682,365.4117,192689.0
2022-10-24 09:30:00,373.82,373.82,370.84,372.56,59386.0,368.4077,368.4077,365.4708,367.1659,59386.0
2022-10-24 10:00:00,372.67,373.19,370.55,372.26,35840.0,367.2743,367.7868,365.185,366.8703,35840.0
2022-10-24 11:00:00,372.28,373.4,371.05,373.35,197403.0,366.89,367.9938,365.6778,367.9445,197403.0
2022-10-24 12:00:00,373.27,374.38,372.89,372.98,33425.0,367.8656,368.9596,367.4911,367.5798,33425.0
2022-10-24 13:00:00,373.23,373.39,371.62,371.62,27139.0,367.8262,367.9839,366.2395,366.2395,27139.0
2022-10-24 14:00:00,371.77,375.81,371.76,374.94,73328.0,366.3874,370.3689,366.3775,369.5115,73328.0
2022-10-24 15:00:00,374.76,375.04,372.33,372.75,184985.0,369.3341,369.61,366.9393,367.3532,184985.0
2022-10-25 09:30:00,374.14,375.5,373.12,375.45,94934.0,368.723,370.0634,367.7178,370.0141,94934.0
2022-10-25 10:00:00,375.5,376.1,373.89,374.65,72889.0,370.0634,370.6547,368.4767,369.2257,72889.0
2022-10-25 11:00:00,374.59,377.13,374.59,376.47,46444.0,369.1665,371.6698,369.1665,371.0193,46444.0
2022-10-25 12:00:00,376.83,377.9,376.56,376.72,72440.0,371.3741,372.4286,371.108,371.2657,72440.0
2022-10-25 13:00:00,377.09,378.6,376.65,377.41,109030.0,371.6303,373.1185,371.1967,371.9457,109030.0
2022-10-25 14:00:00,377.41,379.01,377.24,377.96,81563.0,371.9457,373.5225,371.7782,372.4877,81563.0
2022-10-25 15:00:00,378.0,379.98,377.81,378.0,261803.0,372.5272,374.4785,372.3399,372.5272,261803.0
2022-10-26 09:30:00,385.16,394.63,381.84,389.2,75641.0,379.5835,388.9164,376.3116,383.565,75641.0
2022-10-26 10:00:00,388.8,397.86,388.8,394.93,153830.0,383.1708,392.0996,383.1708,389.212,153830.0
2022-10-26 11:00:00,395.14,397.36,394.48,394.75,84440.0,389.419,391.6069,388.7686,389.0346,84440.0
2022-10-26 12:00:00,394.78,396.26,390.09,391.6,51614.0,389.0642,390.5228,384.4421,385.9303,51614.0
2022-10-26 13:00:00,391.74,392.11,389.81,389.81,44934.0,386.0682,386.4329,384.1662,384.1662,44934.0
2022-10-26 14:00:00,389.97,391.28,388.67,389.39,78796.0,384.3239,385.6149,383.0427,383.7523,78796.0
2022-10-26 15:00:00,389.39,391.15,385.9,388.61,243726.0,383.7523,385.4868,380.3128,382.9835,243726.0
2022-10-27 09:30:00,392.75,397.21,392.75,394.0,42795.0,387.0636,391.459,387.0636,388.2955,42795.0
2022-10-27 10:00:00,393.72,401.96,393.71,400.19,58919.0,388.0196,396.1403,388.0097,394.3959,58919.0
2022-10-27 11:00:00,399.7,401.6,397.62,397.62,55401.0,393.913,395.7855,391.8631,391.8631,55401.0
2022-10-27 12:00:00,397.38,398.55,395.78,397.16,39802.0,391.6266,392.7796,390.0497,391.4098,39802.0
2022-10-27 13:00:00,397.01,399.58,396.42,397.16,28304.0,391.2619,393.7947,390.6805,391.4098,28304.0
2022-10-27 14:00:00,397.45,400.01,396.68,399.23,50623.0,391.6956,394.2185,390.9367,393.4498,50623.0
2022-10-27 15:00:00,399.42,402.48,399.4,400.66,204762.0,393.637,396.6527,393.6173,394.8591,204762.0
2022-10-28 09:30:00,400.9,404.47,400.9,403.26,15195.0,395.0956,398.6139,395.0956,397.4214,15195.0
2022-10-28 10:00:00,403.8,408.1,401.46,407.72,44291.0,397.9536,402.1914,395.6475,401.8169,44291.0
2022-10-28 11:00:00,407.65,409.42,407.38,408.67,33313.0,401.7479,403.4923,401.4818,402.7531,33313.0
2022-10-28 12:00:00,408.87,410.59,408.25,410.28,24637.0,402.9502,404.6453,402.3392,404.3398,24637.0
2022-10-28 13:00:00,410.42,411.49,409.86,410.6,40342.0,404.4778,405.5323,403.9259,404.6552,40342.0
2022-10-28 14:00:00,410.64,412.65,410.02,412.54,26328.0,404.6946,406.6755,404.0836,406.5671,26328.0
2022-10-28 15:00:00,412.53,413.86,412.31,413.57,113215.0,406.5572,407.868,406.3404,407.5822,113215.0
2022-10-31 09:30:00,411.96,414.63,410.91,412.73,26464.0,405.9955,408.6268,404.9607,406.7543,26464.0
2022-10-31 10:00:00,412.9,414.44,411.34,412.99,58312.0,406.9219,408.4396,405.3845,407.0106,58312.0
2022-10-31 11:00:00,413.2,415.92,412.87,414.5,34468.0,407.2175,409.8981,406.8923,408.4987,34468.0
2022-10-31 12:00:00,414.65,416.35,414.22,415.03,34277.0,408.6465,410.3219,408.2228,409.021,34277.0
2022-10-31 13:00:00,414.91,415.38,413.94,415.15,26960.0,408.9028,409.366,407.9468,409.1393,26960.0
2022-10-31 14:00:00,415.15,416.74,415.05,415.8,29668.0,409.1393,410.7063,409.0407,409.7799,29668.0
2022-10-31 15:00:00,415.98,416.74,414.49,414.56,103705.0,409.9573,410.7063,408.4888,408.5578,103705.0
2022-11-01 09:30:00,416.69,418.22,415.51,416.37,15656.0,410.657,412.1648,409.4941,410.3416,15656.0
2022-11-01 10:00:00,416.33,416.36,411.13,411.43,29634.0,410.3022,410.3318,405.1775,405.4732,29634.0
2022-11-01 11:00:00,411.51,411.74,409.61,410.44,15304.0,405.552,405.7787,403.6795,404.4975,15304.0
2022-11-01 12:00:00,410.13,411.68,409.44,411.22,19779.0,404.192,405.7195,403.512,405.2662,19779.0
2022-11-01 13:00:00,411.09,413.27,410.61,413.27,34610.0,405.1381,407.2865,404.665,407.2865,34610.0
2022-11-01 14:00:00,413.18,414.54,412.83,414.39,28685.0,407.1978,408.5381,406.8529,408.3903,28685.0
2022-11-01 15:00:00,414.3,414.81,412.81,413.56,106599.0,408.3016,408.8042,406.8332,407.5723,106599.0
2022-11-02 09:30:00,413.63,413.63,411.21,412.05,6719.0,407.6413,407.6413,405.2563,406.0842,6719.0
2022-11-02 10:00:00,411.62,413.22,411.16,412.38,16961.0,405.6604,407.2372,405.2071,406.4094,16961.0
2022-11-02 11:00:00,412.38,413.78,411.46,412.84,22566.0,406.4094,407.7891,405.5027,406.8627,22566.0
2022-11-02 12:00:00,412.57,413.06,410.16,412.64,13446.0,406.5966,407.0796,404.2215,406.6656,13446.0
2022-11-02 13:00:00,412.36,413.14,411.5,412.05,13437.0,406.3897,407.1584,405.5421,406.0842,13437.0
2022-11-02 14:00:00,412.39,416.92,408.1,409.34,36074.0,406.4193,410.8837,402.1914,403.4134,36074.0
2022-11-02 15:00:00,409.24,412.08,402.25,402.68,90883.0,403.3149,406.1137,396.4261,396.8498,90883.0
2022-11-03 09:30:00,395.76,400.15,393.99,396.27,41565.0,390.03,394.3565,388.2857,390.5326,41565.0
2022-11-03 10:00:00,396.59,402.39,395.4,401.69,32541.0,390.848,396.564,389.6752,395.8742,32541.0
2022-11-03 11:00:00,401.58,401.85,397.24,397.43,34266.0,395.7658,396.0319,391.4886,391.6758,34266.0
2022-11-03 12:00:00,397.32,400.06,396.83,399.74,31772.0,391.5674,394.2678,391.0845,393.9524,31772.0
2022-11-03 13:00:00,399.78,399.78,397.49,397.68,19003.0,393.9918,393.9918,391.735,391.9222,19003.0
2022-11-03 14:00:00,397.77,399.29,396.94,399.05,35494.0,392.0109,393.5089,391.1929,393.2724,35494.0
2022-11-03 15:00:00,399.13,399.73,396.84,397.21,101911.0,393.3512,393.9425,391.0944,391.459,101911.0
2022-11-04 09:30:00,403.0,403.89,394.18,397.23,42937.0,397.1652,398.0423,388.4729,391.4787,42937.0
2022-11-04 10:00:00,397.24,400.8,396.44,398.13,30781.0,391.4886,394.9971,390.7002,392.3657,30781.0
2022-11-04 11:00:00,398.28,399.32,389.67,389.92,53535.0,392.5135,393.5385,384.0282,384.2746,53535.0
2022-11-04 12:00:00,390.0,392.3,388.66,392.02,48116.0,384.3534,386.6201,383.0328,386.3442,48116.0
2022-11-04 13:00:00,391.89,392.61,390.15,391.38,67290.0,386.2161,386.9256,384.5013,385.7134,67290.0
2022-11-04 14:00:00,391.52,395.18,391.45,395.01,38941.0,385.8514,389.4584,385.7824,389.2909,38941.0
2022-11-04 15:00:00,394.88,396.28,393.85,395.96,138269.0,389.1628,390.5425,388.1477,390.2271,138269.0
2022-11-07 09:30:00,397.67,399.63,397.66,399.03,15505.0,391.9124,393.844,391.9025,393.2527,15505.0
2022-11-07 10:00:00,399.25,403.71,398.99,403.43,50734.0,393.4695,397.8649,393.2133,397.589,50734.0
2022-11-07 11:00:00,403.73,404.36,402.6,402.96,26994.0,397.8846,398.5055,396.771,397.1258,26994.0
2022-11-07 12:00:00,403.12,406.78,402.79,406.17,28109.0,397.2835,400.8905,396.9582,400.2893,28109.0
2022-11-07 13:00:00,406.19,407.73,406.19,407.66,28672.0,400.309,401.8267,400.309,401.7577,28672.0
2022-11-07 14:00:00,407.5,409.73,407.5,409.12,25174.0,401.6001,403.7978,401.6001,403.1966,25174.0
2022-11-07 15:00:00,408.96,413.05,408.96,412.6,151728.0,403.0389,407.0697,403.0389,406.6262,151728.0
2022-11-08 09:30:00,415.93,418.2,414.99,415.02,44881.0,409.908,412.1451,408.9816,409.0112,44881.0
2022-11-08 10:00:00,414.49,422.0,414.23,421.57,33114.0,408.4888,415.8901,408.2326,415.4663,33114.0
2022-11-08 11:00:00,421.44,424.1,420.51,422.61,23950.0,415.3382,417.9597,414.4217,416.4913,23950.0
2022-11-08 12:00:00,422.36,422.63,417.97,418.89,53365.0,416.2449,416.511,411.9185,412.8251,53365.0
2022-11-08 13:00:00,419.19,419.79,415.21,415.22,14040.0,413.1208,413.7121,409.1984,409.2083,14040.0
2022-11-08 14:00:00,415.52,417.16,413.22,416.8,122729.0,409.5039,411.1202,407.2372,410.7654,122729.0
2022-11-08 15:00:00,416.79,419.39,416.07,416.43,223034.0,410.7555,413.3179,410.046,410.4008,223034.0
2022-11-09 09:30:00,414.78,417.83,413.9,415.68,28284.0,408.7746,411.7805,407.9074,409.6616,28284.0
2022-11-09 10:00:00,415.0,417.76,414.9,415.95,35307.0,408.9915,411.7115,408.8929,409.9277,35307.0
2022-11-09 11:00:00,416.63,417.54,415.36,417.54,23951.0,410.5979,411.4947,409.3462,411.4947,23951.0
2022-11-09 12:00:00,416.75,416.96,415.77,416.65,38111.0,410.7161,410.9231,409.7503,410.6176,38111.0
2022-11-09 13:00:00,416.68,416.68,415.0,415.98,53800.0,410.6471,410.6471,408.9915,409.9573,53800.0
2022-11-09 14:00:00,415.91,417.34,415.9,416.67,29125.0,409.8883,411.2976,409.8784,410.6373,29125.0
2022-11-09 15:00:00,416.55,417.64,415.38,416.19,80913.0,410.519,411.5932,409.366,410.1642,80913.0
2022-11-10 09:30:00,437.69,438.31,429.55,432.91,75071.0,431.3529,431.964,423.3308,426.6422,75071.0
2022-11-10 10:00:00,432.54,433.65,431.03,433.01,41223.0,426.2775,427.3714,424.7894,426.7407,41223.0
2022-11-10 11:00:00,433.48,434.44,431.68,433.82,38752.0,427.2039,428.15,425.43,427.539,38752.0
2022-11-10 12:00:00,433.55,433.94,430.66,430.86,12521.0,427.2729,427.6572,424.4247,424.6218,12521.0
2022-11-10 13:00:00,431.0,435.01,430.99,434.54,19485.0,424.7598,428.7117,424.75,428.2486,19485.0
2022-11-10 14:00:00,434.33,435.72,433.9,434.96,15454.0,428.0416,429.4115,427.6178,428.6625,15454.0
2022-11-10 15:00:00,434.88,438.43,434.83,438.11,113849.0,428.5836,432.0822,428.5344,431.7669,113849.0
2022-11-11 09:30:00,438.0,438.0,433.94,435.59,24271.0,431.6585,431.6585,427.6572,429.2834,24271.0
2022-11-11 10:00:00,436.15,442.76,436.03,440.7,29995.0,429.8352,436.3495,429.717,434.3194,29995.0
2022-11-11 11:00:00,440.97,441.84,438.68,439.47,28063.0,434.5855,435.4429,432.3286,433.1072,28063.0
2022-11-11 12:00:00,439.5,441.12,439.09,439.3,30887.0,433.1367,434.7333,432.7327,432.9396,30887.0
2022-11-11 13:00:00,439.53,441.19,439.34,440.58,28361.0,433.1663,434.8023,432.9791,434.2011,28361.0
2022-11-11 14:00:00,440.61,442.71,439.93,442.66,30311.0,434.2307,436.3003,433.5605,436.251,30311.0
2022-11-11 15:00:00,442.54,442.54,437.9,438.47,92813.0,436.1327,436.1327,431.5599,432.1217,92813.0
2022-11-14 09:30:00,438.1,439.18,436.33,438.11,19685.0,431.757,432.8214,430.0126,431.7669,19685.0
2022-11-14 10:00:00,439.04,441.48,437.84,440.72,21407.0,432.6834,435.0881,431.5008,434.3391,21407.0
2022-11-14 11:00:00,440.05,440.11,437.48,437.88,14634.0,433.6788,433.7379,431.146,431.5402,14634.0
2022-11-14 12:00:00,437.86,438.62,437.15,437.95,17174.0,431.5205,432.2695,430.8208,431.6092,17174.0
2022-11-14 13:00:00,437.59,439.4,437.51,438.15,16513.0,431.2544,433.0382,431.1756,431.8063,16513.0
2022-11-14 14:00:00,438.41,439.13,436.48,436.49,32603.0,432.0625,432.7721,430.1605,430.1703,32603.0
2022-11-14 15:00:00,436.62,437.81,432.08,432.62,67431.0,430.2984,431.4712,425.8242,426.3564,67431.0
2022-11-15 09:30:00,436.26,439.36,436.26,438.42,10112.0,429.9437,432.9988,429.9437,432.0724,10112.0
2022-11-15 10:00:00,438.09,439.12,436.74,438.42,32672.0,431.7472,432.7622,430.4167,432.0724,32672.0
2022-11-15 11:00:00,438.22,439.31,437.5,438.98,15343.0,431.8753,432.9495,431.1657,432.6243,15343.0
2022-11-15 12:00:00,439.1,439.1,436.3,436.48,15813.0,432.7425,432.7425,429.9831,430.1605,15813.0
2022-11-15 13:00:00,437.06,437.06,431.95,433.47,16325.0,430.7321,430.7321,425.6961,427.194,16325.0
2022-11-15 14:00:00,433.36,436.42,432.2,436.12,15343.0,427.0856,430.1013,425.9424,429.8057,15343.0
2022-11-15 15:00:00,436.61,437.08,434.27,436.0,80644.0,430.2886,430.7518,427.9825,429.6874,80644.0
2022-11-16 09:30:00,435.0,435.13,432.8,433.23,16338.0,428.7019,428.83,426.5337,426.9575,16338.0
2022-11-16 10:00:00,434.31,434.64,430.74,431.49,30197.0,428.0219,428.3471,424.5036,425.2427,30197.0
2022-11-16 11:00:00,431.61,431.97,430.58,431.23,15393.0,425.361,425.7158,424.3459,424.9865,15393.0
2022-11-16 12:00:00,431.2,432.21,429.95,431.31,18618.0,424.9569,425.9523,423.725,425.0653,18618.0
2022-11-16 13:00:00,431.17,431.49,429.44,429.57,10936.0,424.9273,425.2427,423.2224,423.3505,10936.0
2022-11-16 14:00:00,430.22,431.86,430.22,431.27,17699.0,423.9911,425.6074,423.9911,425.0259,17699.0
2022-11-16 15:00:00,431.41,432.58,430.34,431.42,79063.0,425.1639,426.3169,424.1094,425.1737,79063.0
2022-11-17 09:30:00,425.15,426.05,423.35,423.64,27084.0,418.9945,419.8815,417.2206,417.5064,27084.0
2022-11-17 10:00:00,424.0,426.78,423.62,424.28,48739.0,417.8612,420.6009,417.4867,418.1371,48739.0
2022-11-17 11:00:00,424.11,426.74,422.61,426.61,45253.0,417.9696,420.5615,416.4913,420.4334,45253.0
2022-11-17 12:00:00,426.82,428.97,426.73,428.88,20715.0,420.6403,422.7592,420.5516,422.6705,20715.0
2022-11-17 13:00:00,428.88,430.34,428.01,430.34,14311.0,422.6705,424.1094,421.8131,424.1094,14311.0
2022-11-17 14:00:00,430.3,430.84,429.16,429.43,16505.0,424.0699,424.6021,422.9464,423.2125,16505.0
2022-11-17 15:00:00,429.5,429.87,426.88,429.86,60087.0,423.2815,423.6462,420.6995,423.6363,60087.0
2022-11-18 09:30:00,427.99,434.98,422.29,432.42,23196.0,421.7934,428.6822,416.1759,426.1592,23196.0
2022-11-18 10:00:00,431.59,433.43,429.83,432.01,36287.0,425.3413,427.1546,423.6067,425.7552,36287.0
2022-11-18 11:00:00,431.85,434.33,431.71,433.37,13758.0,425.5975,428.0416,425.4595,427.0955,13758.0
2022-11-18 12:00:00,432.97,433.67,430.53,430.63,12599.0,426.7013,427.3912,424.2966,424.3952,12599.0
2022-11-18 13:00:00,430.71,431.73,430.11,430.47,7167.0,424.474,425.4792,423.8827,424.2375,7167.0
2022-11-18 14:00:00,431.15,432.16,430.51,431.43,12855.0,424.9076,425.903,424.2769,425.1836,12855.0
2022-11-18 15:00:00,431.93,434.18,431.39,433.15,70708.0,425.6763,427.8938,425.1442,426.8787,70708.0
2022-11-21 09:30:00,431.65,437.05,431.53,436.03,19969.0,425.4004,430.7222,425.2821,429.717,19969.0
2022-11-21 10:00:00,435.55,437.72,434.84,435.83,15329.0,429.2439,431.3825,428.5442,429.5199,15329.0
2022-11-21 11:00:00,435.47,436.44,434.84,434.84,14984.0,429.1651,430.121,428.5442,428.5442,14984.0
2022-11-21 12:00:00,435.13,437.27,434.73,435.36,25588.0,428.83,430.939,428.4358,429.0567,25588.0
2022-11-21 13:00:00,435.5,438.36,435.5,437.31,14321.0,429.1947,432.0132,429.1947,430.9784,14321.0
2022-11-21 14:00:00,437.38,438.1,435.97,436.12,9769.0,431.0474,431.757,429.6578,429.8057,9769.0
2022-11-21 15:00:00,435.92,435.93,433.94,434.49,42957.0,429.6086,429.6184,427.6572,428.1993,42957.0
2022-11-22 09:30:00,435.72,437.11,431.48,432.08,52500.0,429.4115,430.7813,425.2329,425.8242,52500.0
2022-11-22 10:00:00,432.17,432.26,428.61,428.61,56808.0,425.9129,426.0016,422.4044,422.4044,56808.0
2022-11-22 11:00:00,428.78,428.88,427.56,428.64,35295.0,422.5719,422.6705,421.3696,422.434,35295.0
2022-11-22 12:00:00,428.83,430.53,428.27,429.56,13606.0,422.6212,424.2966,422.0693,423.3407,13606.0
2022-11-22 13:00:00,429.78,430.74,429.42,430.5,28180.0,423.5575,424.5036,423.2027,424.267,28180.0
2022-11-22 14:00:00,430.61,432.81,430.5,432.63,22180.0,424.3755,426.5436,424.267,426.3662,22180.0
2022-11-22 15:00:00,433.12,434.02,432.63,432.74,69556.0,426.8491,427.7361,426.3662,426.4746,69556.0
2022-11-23 09:30:00,433.42,434.37,431.73,433.71,11864.0,427.1448,428.081,425.4792,427.4306,11864.0
2022-11-23 10:00:00,433.23,435.76,432.53,434.3,86901.0,426.9575,429.4509,426.2677,428.012,86901.0
2022-11-23 11:00:00,434.25,435.97,432.75,433.03,50377.0,427.9628,429.6578,426.4845,426.7604,50377.0
2022-11-23 12:00:00,432.92,434.06,432.4,432.58,59645.0,426.652,427.7755,426.1395,426.3169,59645.0
2022-11-23 13:00:00,432.94,434.27,432.15,433.75,61652.0,426.6717,427.9825,425.8932,427.47,61652.0
2022-11-23 14:00:00,433.73,434.72,432.31,433.0,57573.0,427.4503,428.4259,426.0508,426.7309,57573.0
2022-11-23 15:00:00,432.71,434.69,432.69,433.61,50626.0,426.445,428.3964,426.4253,427.332,50626.0
2022-11-25 09:30:00,433.41,435.32,432.55,435.31,14616.0,427.1349,429.0173,426.2874,429.0074,14616.0
2022-11-25 10:00:00,435.67,438.52,434.23,438.39,29506.0,429.3622,432.1709,427.943,432.0428,29506.0
2022-11-25 11:00:00,438.65,438.96,437.49,438.71,11521.0,432.299,432.6046,431.1558,432.3582,11521.0
2022-11-25 12:00:00,438.59,438.94,435.79,436.38,24125.0,432.2399,432.5848,429.4805,430.0619,24125.0
2022-11-28 09:30:00,434.66,435.48,432.82,433.64,18945.0,428.3668,429.1749,426.5535,427.3616,18945.0
2022-11-28 10:00:00,433.67,434.01,431.76,432.0,18689.0,427.3912,427.7262,425.5088,425.7453,18689.0
2022-11-28 11:00:00,431.88,432.59,429.65,429.84,14335.0,425.6271,426.3268,423.4294,423.6166,14335.0
2022-11-28 12:00:00,429.58,430.13,427.49,428.35,34789.0,423.3604,423.9024,421.3006,422.1482,34789.0
2022-11-28 13:00:00,428.2,428.2,426.02,426.28,23781.0,422.0003,422.0003,419.8519,420.1081,23781.0
2022-11-28 14:00:00,426.22,426.37,424.79,424.97,25546.0,420.049,420.1968,418.6397,418.8171,25546.0
2022-11-28 15:00:00,424.99,425.1,423.02,424.05,121706.0,418.8368,418.9452,416.8953,417.9104,121706.0
2022-11-29 09:30:00,422.43,424.59,421.27,422.7,17754.0,416.3139,418.4426,415.1707,416.58,17754.0
2022-11-29 10:00:00,422.8,423.95,422.01,422.01,28669.0,416.6785,417.8119,415.9,415.9,28669.0
2022-11-29 11:00:00,422.3,422.68,420.69,422.33,19523.0,416.1858,416.5603,414.5991,416.2153,19523.0
2022-11-29 12:00:00,422.14,423.25,421.89,422.8,18090.0,416.0281,417.122,415.7817,416.6785,18090.0
2022-11-29 13:00:00,422.8,423.87,422.79,423.69,17263.0,416.6785,417.733,416.6687,417.5556,17263.0
2022-11-29 14:00:00,423.72,425.13,423.45,423.65,44585.0,417.5852,418.9748,417.3191,417.5162,44585.0
2022-11-29 15:00:00,423.72,425.36,423.53,424.93,60016.0,417.5852,419.2015,417.398,418.7777,60016.0
2022-11-30 09:30:00,423.98,427.93,422.41,426.16,17395.0,417.8414,421.7343,416.2942,419.9899,17395.0
2022-11-30 10:00:00,425.67,426.25,423.33,426.0,24153.0,419.507,420.0786,417.2009,419.8322,24153.0
2022-11-30 11:00:00,426.25,428.25,424.89,426.21,21693.0,420.0786,422.0496,418.7383,420.0392,21693.0
2022-11-30 12:00:00,426.56,426.87,424.53,425.06,10312.0,420.3841,420.6896,418.3835,418.9058,10312.0
2022-11-30 13:00:00,424.87,430.43,424.87,430.43,13458.0,418.7186,424.1981,418.7186,424.1981,13458.0
2022-11-30 14:00:00,430.47,435.24,430.47,434.95,23003.0,424.2375,428.9384,424.2375,428.6526,23003.0
2022-11-30 15:00:00,434.78,438.94,434.55,438.7,72999.0,428.4851,432.5848,428.2584,432.3483,72999.0
2022-12-01 09:30:00,442.12,444.22,440.91,444.22,11676.0,435.7188,437.7884,434.5263,437.7884,11676.0
2022-12-01 10:00:00,444.88,446.3,443.57,444.14,34713.0,438.4388,439.8383,437.1478,437.7096,34713.0
2022-12-01 11:00:00,443.75,443.83,440.56,441.17,11016.0,437.3252,437.404,434.1814,434.7826,11016.0
2022-12-01 12:00:00,441.39,442.37,440.63,441.58,24484.0,434.9994,435.9652,434.2504,435.1866,24484.0
2022-12-01 13:00:00,441.68,443.06,441.45,442.93,11928.0,435.2852,436.6452,435.0585,436.5171,11928.0
2022-12-01 14:00:00,442.73,443.92,442.07,443.66,12960.0,436.32,437.4927,435.6695,437.2365,12960.0
2022-12-01 15:00:00,443.72,445.7,442.79,444.76,55651.0,437.2956,439.247,436.3791,438.3206,55651.0
2022-12-02 09:30:00,437.62,440.0,436.78,439.41,22332.0,431.284,433.6295,430.4561,433.048,22332.0
2022-12-02 10:00:00,439.21,442.0,438.29,441.26,15588.0,432.8509,435.6005,431.9443,434.8713,15588.0
2022-12-02 11:00:00,441.19,444.03,441.0,443.67,10885.0,434.8023,437.6012,434.615,437.2464,10885.0
2022-12-02 12:00:00,443.33,444.68,442.09,442.09,8272.0,436.9113,438.2417,435.6892,435.6892,8272.0
2022-12-02 13:00:00,442.34,443.39,441.46,443.39,7895.0,435.9356,436.9704,435.0684,436.9704,7895.0
2022-12-02 14:00:00,443.44,444.74,442.84,444.68,9061.0,437.0197,438.3009,436.4284,438.2417,9061.0
2022-12-02 15:00:00,444.77,445.56,442.86,443.74,38461.0,438.3304,439.109,436.4481,437.3154,38461.0
2022-12-05 09:30:00,443.28,443.28,436.79,436.79,6114.0,436.862,436.862,430.466,430.466,6114.0
2022-12-05 10:00:00,437.85,438.97,436.92,437.83,10913.0,431.5106,432.6144,430.5941,431.4909,10913.0
2022-12-05 11:00:00,438.12,438.39,436.22,436.25,10048.0,431.7767,432.0428,429.9042,429.9338,10048.0
2022-12-05 12:00:00,436.15,436.88,435.52,435.88,7200.0,429.8352,430.5547,429.2144,429.5692,7200.0
2022-12-05 13:00:00,436.08,437.9,435.84,436.74,8833.0,429.7663,431.5599,429.5297,430.4167,8833.0
2022-12-05 14:00:00,436.74,437.81,435.72,436.38,11878.0,430.4167,431.4712,429.4115,430.0619,11878.0
2022-12-05 15:00:00,436.4,437.52,435.92,437.01,47582.0,430.0816,431.1854,429.6086,430.6828,47582.0
2022-12-06 09:30:00,436.83,436.83,434.2,434.43,9037.0,430.5054,430.5054,427.9135,428.1401,9037.0
2022-12-06 10:00:00,434.65,436.61,433.63,434.37,20113.0,428.357,430.2886,427.3517,428.081,20113.0
2022-12-06 11:00:00,434.12,434.36,433.17,433.66,10562.0,427.8346,428.0712,426.8984,427.3813,10562.0
2022-12-06 12:00:00,434.0,434.06,432.07,432.24,5417.0,427.7164,427.7755,425.8143,425.9819,5417.0
2022-12-06 13:00:00,432.56,432.84,430.93,432.33,14711.0,426.2972,426.5732,424.6908,426.0706,14711.0
2022-12-06 14:00:00,432.4,432.4,431.09,431.96,6870.0,426.1395,426.1395,424.8485,425.7059,6870.0
2022-12-06 15:00:00,432.35,434.14,430.97,433.45,40098.0,426.0903,427.8543,424.7302,427.1743,40098.0
2022-12-07 09:30:00,434.07,439.43,434.07,434.79,20539.0,427.7854,433.0678,427.7854,428.4949,20539.0
2022-12-07 10:00:00,434.93,436.13,433.62,435.36,4303.0,428.6329,429.8155,427.3419,429.0567,4303.0
2022-12-07 11:00:00,435.21,435.38,431.3,432.51,3926.0,428.9089,429.0764,425.0555,426.2479,3926.0
2022-12-07 12:00:00,432.73,433.19,431.7,433.19,2409.0,426.4648,426.9181,425.4497,426.9181,2409.0
2022-12-07 13:00:00,432.47,434.69,432.36,433.95,10614.0,426.2085,428.3964,426.1001,427.6671,10614.0
2022-12-07 14:00:00,433.6,434.1,432.48,432.48,6649.0,427.3222,427.8149,426.2184,426.2184,6649.0
2022-12-07 15:00:00,432.73,434.46,432.0,434.0,20085.0,426.4648,428.1697,425.7453,427.7164,20085.0
2022-12-08 09:30:00,434.33,436.4,433.83,436.39,6819.0,428.0416,430.0816,427.5488,430.0718,6819.0
2022-12-08 10:00:00,436.79,439.06,436.04,439.02,9994.0,430.466,432.7031,429.7268,432.6637,9994.0
2022-12-08 11:00:00,438.89,438.89,435.42,436.25,10258.0,432.5356,432.5356,429.1158,429.9338,10258.0
2022-12-08 12:00:00,436.41,436.48,435.73,436.02,4738.0,430.0915,430.1605,429.4213,429.7071,4738.0
2022-12-08 13:00:00,436.09,437.1,435.28,435.7,9260.0,429.7761,430.7715,428.9778,429.3918,9260.0
2022-12-08 14:00:00,435.44,435.44,433.61,433.74,12949.0,429.1355,429.1355,427.332,427.4601,12949.0
2022-12-08 15:00:00,433.69,434.4,432.79,433.61,35830.0,427.4109,428.1106,426.5239,427.332,35830.0
2022-12-09 09:30:00,432.45,434.46,432.45,433.72,5150.0,426.1888,428.1697,426.1888,427.4404,5150.0
2022-12-09 10:00:00,434.42,434.71,432.64,434.7,6301.0,428.1303,428.4161,426.3761,428.4062,6301.0
2022-12-09 11:00:00,434.41,434.84,433.1,434.37,4822.0,428.1204,428.5442,426.8294,428.081,4822.0
2022-12-09 12:00:00,434.1,434.1,432.96,433.97,7124.0,427.8149,427.8149,426.6914,427.6868,7124.0
2022-12-09 13:00:00,433.87,433.87,432.25,432.89,6449.0,427.5883,427.5883,425.9917,426.6224,6449.0
2022-12-09 14:00:00,432.88,432.94,432.25,432.55,7205.0,426.6126,426.6717,425.9917,426.2874,7205.0
2022-12-09 15:00:00,432.56,433.23,430.54,431.35,25949.0,426.2972,426.9575,424.3065,425.1047,25949.0
2022-12-12 09:30:00,433.79,434.27,431.99,433.5,8233.0,427.5094,427.9825,425.7355,427.2236,8233.0
2022-12-12 10:00:00,433.4,434.49,432.66,432.74,11994.0,427.1251,428.1993,426.3958,426.4746,11994.0
2022-12-12 11:00:00,433.15,434.39,432.65,433.27,8137.0,426.8787,428.1007,426.3859,426.9969,8137.0
2022-12-12 12:00:00,433.41,434.98,433.05,434.98,8778.0,427.1349,428.6822,426.7801,428.6822,8778.0
2022-12-12 13:00:00,435.25,436.53,434.61,436.37,7173.0,428.9483,430.2097,428.3175,430.0521,7173.0
2022-12-12 14:00:00,436.51,437.14,435.75,436.33,16815.0,430.19,430.8109,429.441,430.0126,16815.0
2022-12-12 15:00:00,436.64,439.98,436.64,439.91,53972.0,430.3181,433.6098,430.3181,433.5408,53972.0
2022-12-13 09:30:00,450.0,451.0,448.55,450.79,25083.0,443.4847,444.4702,442.0557,444.2633,25083.0
2022-12-13 10:00:00,449.75,451.25,445.27,445.81,39675.0,443.2383,444.7166,438.8232,439.3554,39675.0
2022-12-13 11:00:00,446.0,446.16,443.37,443.75,17331.0,439.5426,439.7003,436.9507,437.3252,17331.0
2022-12-13 12:00:00,444.13,444.14,440.01,440.43,22243.0,437.6997,437.7096,433.6394,434.0533,22243.0
2022-12-13 13:00:00,441.16,442.94,441.03,442.54,10655.0,434.7727,436.5269,434.6446,436.1327,10655.0
2022-12-13 14:00:00,442.91,444.22,441.83,442.72,9707.0,436.4974,437.7884,435.433,436.3101,9707.0
2022-12-13 15:00:00,442.34,444.64,441.23,444.01,48539.0,435.9356,438.2023,434.8417,437.5814,48539.0
2022-12-14 09:30:00,443.15,446.48,442.27,446.48,9415.0,436.7339,440.0157,435.8666,440.0157,9415.0
2022-12-14 10:00:00,445.9,448.29,445.62,447.9,8407.0,439.4441,441.7995,439.1681,441.4151,8407.0
2022-12-14 11:00:00,448.24,448.51,445.08,445.08,17943.0,441.7502,442.0163,438.636,438.636,17943.0
2022-12-14 12:00:00,444.97,445.24,443.71,444.22,6638.0,438.5275,438.7936,437.2858,437.7884,6638.0
2022-12-14 13:00:00,444.24,445.86,444.06,445.28,11906.0,437.8081,439.4047,437.6307,438.8331,11906.0
2022-12-14 14:00:00,444.56,444.56,435.47,438.07,22200.0,438.1235,438.1235,429.1651,431.7274,22200.0
2022-12-14 15:00:00,438.68,442.24,436.51,438.5,48127.0,432.3286,435.8371,430.19,432.1512,48127.0
2022-12-15 09:30:00,434.85,435.78,431.98,431.99,17494.0,428.5541,429.4706,425.7256,425.7355,17494.0
2022-12-15 10:00:00,432.42,432.67,429.67,429.97,46669.0,426.1592,426.4056,423.4491,423.7447,46669.0
2022-12-15 11:00:00,430.21,431.05,428.56,429.98,35585.0,423.9812,424.8091,422.3551,423.7546,35585.0
2022-12-15 12:00:00,429.77,431.09,428.64,428.64,11728.0,423.5476,424.8485,422.434,422.434,11728.0
2022-12-15 13:00:00,428.88,428.88,426.96,428.08,8298.0,422.6705,422.6705,420.7783,421.8821,8298.0
2022-12-15 14:00:00,427.99,430.64,427.71,430.27,12169.0,421.7934,424.405,421.5174,424.0404,12169.0
2022-12-15 15:00:00,430.3,431.14,428.0,429.64,52872.0,424.0699,424.8978,421.8032,423.4195,52872.0
2022-12-16 09:30:00,426.15,427.43,424.97,425.27,71024.0,419.98,421.2415,418.8171,419.1128,71024.0
2022-12-16 10:00:00,425.24,425.24,422.18,425.04,17246.0,419.0832,419.0832,416.0675,418.8861,17246.0
2022-12-16 11:00:00,424.74,424.74,421.16,421.17,14292.0,418.5904,418.5904,415.0623,415.0721,14292.0
2022-12-16 12:00:00,421.16,423.16,421.09,421.63,9134.0,415.0623,417.0333,414.9933,415.5255,9134.0
2022-12-16 13:00:00,421.5,423.14,421.48,422.75,8741.0,415.3974,417.0136,415.3776,416.6293,8741.0
2022-12-16 14:00:00,422.93,423.99,422.15,423.53,10594.0,416.8066,417.8513,416.0379,417.398,10594.0
2022-12-16 15:00:00,423.3,425.93,423.3,424.05,38963.0,417.1713,419.7632,417.1713,417.9104,38963.0
2022-12-19 09:30:00,424.03,426.21,423.11,425.62,8964.0,417.8907,420.0392,416.984,419.4577,8964.0
2022-12-19 10:00:00,425.78,428.13,424.29,424.29,12971.0,419.6154,421.9314,418.147,418.147,12971.0
2022-12-19 11:00:00,424.17,424.82,423.35,424.08,11181.0,418.0287,418.6693,417.2206,417.94,11181.0
2022-12-19 12:00:00,424.25,425.27,423.81,424.75,9434.0,418.1075,419.1128,417.6739,418.6003,9434.0
2022-12-19 13:00:00,424.64,424.99,423.45,423.46,6294.0,418.4919,418.8368,417.3191,417.329,6294.0
2022-12-19 14:00:00,423.33,423.68,421.61,421.97,12662.0,417.2009,417.5458,415.5058,415.8605,12662.0
2022-12-19 15:00:00,421.87,423.95,421.41,423.23,30364.0,415.762,417.8119,415.3087,417.1023,30364.0
2022-12-20 09:30:00,421.92,424.82,421.44,422.75,18034.0,415.8113,418.6693,415.3382,416.6293,18034.0
2022-12-20 10:00:00,422.75,423.37,421.69,422.82,14561.0,416.6293,417.2403,415.5846,416.6982,14561.0
2022-12-20 11:00:00,422.71,422.83,420.7,422.31,7249.0,416.5898,416.7081,414.6089,416.1956,7249.0
2022-12-20 12:00:00,423.03,424.03,422.45,423.89,8165.0,416.9052,417.8907,416.3336,417.7527,8165.0
2022-12-20 13:00:00,424.03,426.66,423.29,425.67,10490.0,417.8907,420.4826,417.1614,419.507,10490.0
2022-12-20 14:00:00,425.58,426.87,425.42,426.36,14937.0,419.4183,420.6896,419.2606,420.187,14937.0
2022-12-20 15:00:00,426.45,427.18,424.3,424.38,44748.0,420.2757,420.9951,418.1568,418.2357,44748.0
2022-12-21 09:30:00,427.23,429.54,424.84,428.12,9756.0,421.0444,423.3209,418.689,421.9215,9756.0
2022-12-21 10:00:00,428.88,430.94,428.59,430.82,8539.0,422.6705,424.7007,422.3847,424.5824,8539.0
2022-12-21 11:00:00,430.84,431.58,430.08,431.05,5390.0,424.6021,425.3314,423.8531,424.8091,5390.0
2022-12-21 12:00:00,430.85,431.81,430.53,431.58,9002.0,424.612,425.5581,424.2966,425.3314,9002.0
2022-12-21 13:00:00,431.81,432.81,431.15,432.4,11623.0,425.5581,426.5436,424.9076,426.1395,11623.0
2022-12-21 14:00:00,432.09,432.82,430.26,430.69,12521.0,425.834,426.5535,424.0305,424.4543,12521.0
2022-12-21 15:00:00,430.68,430.94,429.78,430.86,30582.0,424.4444,424.7007,423.5575,424.6218,30582.0
2022-12-22 09:30:00,426.41,427.82,425.89,427.36,7332.0,420.2363,421.6258,419.7238,421.1725,7332.0
2022-12-22 10:00:00,427.12,427.31,424.37,425.51,7114.0,420.936,421.1232,418.2258,419.3493,7114.0
2022-12-22 11:00:00,425.35,425.93,424.06,424.32,5574.0,419.1916,419.7632,417.9203,418.1765,5574.0
2022-12-22 12:00:00,424.85,425.67,423.13,423.56,8320.0,418.6988,419.507,417.0038,417.4275,8320.0
2022-12-22 13:00:00,423.54,423.63,420.93,421.31,12036.0,417.4078,417.4965,414.8356,415.2101,12036.0
2022-12-22 14:00:00,421.63,425.5,421.5,425.18,11894.0,415.5255,419.3394,415.3974,419.0241,11894.0
2022-12-22 15:00:00,425.57,428.74,425.09,428.51,41464.0,419.4084,422.5325,418.9354,422.3059,41464.0
2022-12-23 09:30:00,427.04,428.66,425.2,425.93,7127.0,420.8571,422.4537,419.0438,419.7632,7127.0
2022-12-23 10:00:00,425.96,429.42,425.96,427.96,9154.0,419.7928,423.2027,419.7928,421.7638,9154.0
2022-12-23 11:00:00,427.85,429.56,427.34,429.08,5802.0,421.6554,423.3407,421.1528,422.8676,5802.0
2022-12-23 12:00:00,429.5,430.24,428.91,429.48,3975.0,423.2815,424.0108,422.7001,423.2618,3975.0
2022-12-23 13:00:00,429.44,430.02,427.88,427.88,12988.0,423.2224,423.794,421.685,421.685,12988.0
2022-12-23 14:00:00,428.1,429.61,427.81,429.46,11164.0,421.9018,423.3899,421.616,423.2421,11164.0
2022-12-23 15:00:00,429.84,430.26,428.69,430.11,26025.0,423.6166,424.0305,422.4833,423.8827,26025.0
2022-12-27 09:30:00,430.34,430.94,428.27,429.03,7971.0,424.1094,424.7007,422.0693,422.8183,7971.0
2022-12-27 10:00:00,429.8,431.42,429.02,431.32,33077.0,423.5772,425.1737,422.8085,425.0752,33077.0
2022-12-27 11:00:00,431.42,432.51,430.86,432.5,17724.0,425.1737,426.2479,424.6218,426.2381,17724.0
2022-12-27 12:00:00,432.6,433.86,432.16,432.5,10664.0,426.3366,427.5784,425.903,426.2381,10664.0
2022-12-27 13:00:00,432.9,433.94,431.73,431.82,15896.0,426.6323,427.6572,425.4792,425.5679,15896.0
2022-12-27 14:00:00,431.8,432.7,431.29,432.61,21759.0,425.5482,426.4352,425.0456,426.3465,21759.0
2022-12-27 15:00:00,433.14,433.64,432.61,433.1,29684.0,426.8688,427.3616,426.3465,426.8294,29684.0
2022-12-28 09:30:00,433.84,436.34,433.22,433.97,14049.0,427.5587,430.0225,426.9477,427.6868,14049.0
2022-12-28 10:00:00,434.15,434.85,431.21,431.21,9557.0,427.8642,428.5541,424.9668,424.9668,9557.0
2022-12-28 11:00:00,431.18,431.81,430.48,430.79,7703.0,424.9372,425.5581,424.2473,424.5528,7703.0
2022-12-28 12:00:00,430.01,430.01,428.64,429.64,9099.0,423.7841,423.7841,422.434,423.4195,9099.0
2022-12-28 13:00:00,429.9,431.16,429.78,430.22,16833.0,423.6757,424.9175,423.5575,423.9911,16833.0
2022-12-28 14:00:00,430.32,430.98,429.54,430.04,12655.0,424.0897,424.7401,423.3209,423.8137,12655.0
2022-12-28 15:00:00,429.61,429.61,425.99,426.03,18819.0,423.3899,423.3899,419.8223,419.8618,18819.0
2022-12-29 09:30:00,428.86,432.29,427.97,431.52,11998.0,422.6508,426.0311,421.7737,425.2723,11998.0
2022-12-29 10:00:00,431.91,434.18,431.69,433.99,6110.0,425.6566,427.8938,425.4398,427.7065,6110.0
2022-12-29 11:00:00,434.2,436.88,433.56,436.88,17395.0,427.9135,430.5547,427.2827,430.5547,17395.0
2022-12-29 12:00:00,436.66,437.36,436.49,437.08,8912.0,430.3379,431.0277,430.1703,430.7518,8912.0
2022-12-29 13:00:00,436.72,437.36,436.29,437.25,15101.0,430.397,431.0277,429.9732,430.9193,15101.0
2022-12-29 14:00:00,437.16,437.82,436.51,436.81,10842.0,430.8306,431.4811,430.19,430.4857,10842.0
2022-12-29 15:00:00,436.8,437.43,435.84,436.69,33729.0,430.4758,431.0967,429.5297,430.3674,33729.0
2022-12-30 09:30:00,434.41,436.48,431.18,433.53,11280.0,428.1204,430.1605,424.9372,427.2532,11280.0
2022-12-30 10:00:00,433.21,433.31,431.36,431.47,10281.0,426.9378,427.0364,425.1146,425.223,10281.0
2022-12-30 11:00:00,431.12,432.89,431.12,432.84,5931.0,424.8781,426.6224,424.8781,426.5732,5931.0
2022-12-30 12:00:00,433.0,433.05,432.04,432.65,5229.0,426.7309,426.7801,425.7848,426.3859,5229.0
2022-12-30 13:00:00,432.6,432.6,429.55,429.55,5210.0,426.3366,426.3366,423.3308,423.3308,5210.0
2022-12-30 14:00:00,429.66,429.67,428.3,428.87,5756.0,423.4392,423.4491,422.0989,422.6606,5756.0
2022-12-30 15:00:00,429.12,432.18,429.12,431.99,22882.0,422.907,425.9227,422.907,425.7355,22882.0
2023-01-03 09:30:00,435.81,436.72,432.85,432.87,9372.0,429.5002,430.397,426.583,426.6027,9372.0
2023-01-03 10:00:00,433.03,433.91,432.22,433.28,9052.0,426.7604,427.6277,425.9621,427.0068,9052.0
2023-01-03 11:00:00,433.37,433.37,430.82,431.71,14923.0,427.0955,427.0955,424.5824,425.4595,14923.0
2023-01-03 12:00:00,431.49,432.1,430.03,430.49,9902.0,425.2427,425.8439,423.8039,424.2572,9902.0
2023-01-03 13:00:00,430.97,434.4,430.7,434.4,18923.0,424.7302,428.1106,424.4642,428.1106,18923.0
2023-01-03 14:00:00,434.41,434.41,430.78,433.08,16272.0,428.1204,428.1204,424.543,426.8097,16272.0
2023-01-03 15:00:00,432.99,435.28,432.85,434.45,39633.0,426.721,428.9778,426.583,428.1599,39633.0
2023-01-04 09:30:00,438.84,441.13,436.66,441.13,20122.0,432.4863,434.7431,430.3379,434.7431,20122.0
2023-01-04 10:00:00,440.59,441.49,436.1,437.77,17379.0,434.211,435.0979,429.786,431.4318,17379.0
2023-01-04 11:00:00,438.39,443.84,438.39,442.69,14289.0,432.0428,437.4139,432.0428,436.2806,14289.0
2023-01-04 12:00:00,442.96,444.59,442.09,444.27,19606.0,436.5466,438.153,435.6892,437.8377,19606.0
2023-01-04 13:00:00,444.03,445.28,442.73,443.73,26867.0,437.6012,438.8331,436.32,437.3055,26867.0
2023-01-04 14:00:00,443.75,444.06,438.73,440.67,20838.0,437.3252,437.6307,432.3779,434.2898,20838.0
2023-01-04 15:00:00,440.3,442.96,439.15,442.78,43370.0,433.9252,436.5466,432.7918,436.3693,43370.0
2023-01-05 09:30:00,439.47,440.4,437.11,439.07,9363.0,433.1072,434.0237,430.7813,432.713,9363.0
2023-01-05 10:00:00,438.77,441.49,438.69,439.17,11207.0,432.4173,435.0979,432.3385,432.8115,11207.0
2023-01-05 11:00:00,438.86,440.14,437.67,437.67,9362.0,432.506,433.7675,431.3332,431.3332,9362.0
2023-01-05 12:00:00,437.58,437.94,435.07,435.3,18332.0,431.2445,431.5993,428.7709,428.9976,18332.0
2023-01-05 13:00:00,435.11,437.36,434.13,436.49,6752.0,428.8103,431.0277,427.8445,430.1703,6752.0
2023-01-05 14:00:00,436.64,438.45,436.23,438.02,10047.0,430.3181,432.1019,429.9141,431.6782,10047.0
2023-01-05 15:00:00,437.58,437.58,434.7,435.92,30569.0,431.2445,431.2445,428.4062,429.6086,30569.0
2023-01-06 09:30:00,439.93,441.61,436.83,436.83,8302.0,434.2275,435.8857,431.1676,431.1676,8302.0
2023-01-06 10:00:00,437.1,440.95,437.1,440.49,48455.0,431.4341,435.2342,431.4341,434.7802,48455.0
2023-01-06 11:00:00,440.5,443.19,440.44,442.38,45789.0,434.7901,437.4452,434.7309,436.6457,45789.0
2023-01-06 12:00:00,441.65,441.84,439.18,439.28,11201.0,435.9252,436.1127,433.4872,433.5859,11201.0
2023-01-06 13:00:00,439.3,442.04,439.27,441.37,13793.0,433.6056,436.3101,433.576,435.6488,13793.0
2023-01-06 14:00:00,441.37,443.03,441.32,441.84,39102.0,435.6488,437.2873,435.5994,436.1127,39102.0
2023-01-06 15:00:00,441.81,443.85,441.7,443.67,90090.0,436.0831,438.0967,435.9745,437.919,90090.0
2023-01-09 09:30:00,444.0,445.24,442.25,443.91,23195.0,438.2447,439.4686,436.5174,438.1559,23195.0
2023-01-09 10:00:00,443.85,447.5,443.37,447.34,22918.0,438.0967,441.6993,437.6229,441.5414,22918.0
2023-01-09 11:00:00,447.47,449.02,447.39,447.95,21033.0,441.6697,443.1996,441.5908,442.1435,21033.0
2023-01-09 12:00:00,448.04,449.04,446.75,449.04,12403.0,442.2323,443.2194,440.9591,443.2194,12403.0
2023-01-09 13:00:00,449.22,449.39,446.09,447.2,18441.0,443.397,443.5648,440.3076,441.4032,18441.0
2023-01-09 14:00:00,447.66,448.01,444.77,444.77,29848.0,441.8573,442.2027,439.0047,439.0047,29848.0
2023-01-09 15:00:00,444.77,446.06,443.33,443.47,54163.0,439.0047,440.278,437.5834,437.7216,54163.0
2023-01-10 09:30:00,443.89,445.17,441.57,445.17,11734.0,438.1361,439.3995,435.8462,439.3995,11734.0
2023-01-10 10:00:00,444.28,444.77,441.02,442.77,9494.0,438.5211,439.0047,435.3033,437.0307,9494.0
2023-01-10 11:00:00,442.54,444.84,441.38,444.5,17033.0,436.8036,439.0738,435.6587,438.7382,17033.0
2023-01-10 12:00:00,444.08,445.33,443.23,445.11,11173.0,438.3237,439.5575,437.4847,439.3403,11173.0
2023-01-10 13:00:00,445.4,445.91,444.29,445.42,11685.0,439.6266,440.1299,438.5309,439.6463,11685.0
2023-01-10 14:00:00,445.37,445.37,443.29,443.5,22037.0,439.5969,439.5969,437.5439,437.7512,22037.0
2023-01-10 15:00:00,443.39,444.01,442.21,443.68,44685.0,437.6426,438.2546,436.4779,437.9289,44685.0
2023-01-11 09:30:00,445.92,446.56,443.93,443.97,7245.0,440.1398,440.7715,438.1756,438.2151,7245.0
2023-01-11 10:00:00,444.36,445.89,443.99,445.18,13811.0,438.6,440.1102,438.2348,439.4094,13811.0
2023-01-11 11:00:00,445.04,449.99,445.04,449.57,18929.0,439.2712,444.1571,439.2712,443.7425,18929.0
2023-01-11 12:00:00,449.57,451.19,449.32,449.32,22681.0,443.7425,445.3415,443.4957,443.4957,22681.0
2023-01-11 13:00:00,449.39,450.52,449.21,449.73,9093.0,443.5648,444.6802,443.3872,443.9004,9093.0
2023-01-11 14:00:00,449.89,451.22,449.5,450.64,11303.0,444.0584,445.3711,443.6734,444.7986,11303.0
2023-01-11 15:00:00,450.64,452.41,449.66,452.25,34662.0,444.7986,446.5457,443.8313,446.3878,34662.0
2023-01-12 09:30:00,451.29,452.0,445.26,446.81,16033.0,445.4402,446.141,439.4884,441.0183,16033.0
2023-01-12 10:00:00,447.02,451.05,447.01,449.01,30933.0,441.2256,445.2033,441.2157,443.1898,30933.0
2023-01-12 11:00:00,448.95,449.17,446.82,448.74,24402.0,443.1305,443.3477,441.0282,442.9233,24402.0
2023-01-12 12:00:00,448.71,452.03,448.55,452.03,7896.0,442.8937,446.1706,442.7357,446.1706,7896.0
2023-01-12 13:00:00,451.66,453.43,450.26,452.99,8708.0,445.8054,447.5525,444.4236,447.1182,8708.0
2023-01-12 14:00:00,453.11,453.11,449.8,450.94,19580.0,447.2366,447.2366,443.9695,445.0947,19580.0
2023-01-12 15:00:00,450.84,451.92,449.57,451.24,65905.0,444.996,446.062,443.7425,445.3909,65905.0
2023-01-13 09:30:00,447.65,449.01,447.29,448.88,7882.0,441.8474,443.1898,441.4921,443.0615,7882.0
2023-01-13 10:00:00,448.73,449.62,447.69,447.7,5627.0,442.9134,443.7919,441.8869,441.8967,5627.0
2023-01-13 11:00:00,447.91,448.58,444.93,445.28,26032.0,442.104,442.7653,439.1627,439.5081,26032.0
2023-01-13 12:00:00,445.36,449.3,445.15,449.3,9788.0,439.5871,443.476,439.3798,443.476,9788.0
2023-01-13 13:00:00,449.05,450.72,448.69,450.39,9449.0,443.2292,444.8776,442.8739,444.5519,9449.0
2023-01-13 14:00:00,450.62,450.75,449.35,450.58,9651.0,444.7789,444.9072,443.5254,444.7394,9651.0
2023-01-13 15:00:00,450.77,452.04,450.7,451.02,42160.0,444.927,446.1805,444.8579,445.1737,42160.0
2023-01-17 09:30:00,450.98,452.18,447.16,448.91,27786.0,445.1342,446.3187,441.3637,443.0911,27786.0
2023-01-17 10:00:00,448.55,450.11,448.44,448.65,33773.0,442.7357,444.2755,442.6272,442.8344,33773.0
2023-01-17 11:00:00,448.49,448.49,446.69,447.36,30129.0,442.6765,442.6765,440.8998,441.5612,30129.0
2023-01-17 12:00:00,447.49,447.85,445.9,447.17,12828.0,441.6895,442.0448,440.1201,441.3736,12828.0
2023-01-17 13:00:00,447.34,447.91,446.27,446.45,15020.0,441.5414,442.104,440.4853,440.6629,15020.0
2023-01-17 14:00:00,446.45,446.63,444.63,445.64,21105.0,440.6629,440.8406,438.8665,439.8634,21105.0
2023-01-17 15:00:00,445.72,446.18,443.68,444.86,52113.0,439.9424,440.3964,437.9289,439.0936,52113.0
2023-01-18 09:30:00,448.14,448.72,445.0,446.9,20013.0,442.331,442.9035,439.2317,441.1071,20013.0
2023-01-18 10:00:00,446.89,447.67,442.31,442.87,34097.0,441.0972,441.8671,436.5766,437.1294,34097.0
2023-01-18 11:00:00,443.63,443.63,440.12,440.68,16960.0,437.8795,437.8795,434.415,434.9677,16960.0
2023-01-18 12:00:00,440.93,440.94,439.08,439.08,14849.0,435.2145,435.2244,433.3885,433.3885,14849.0
2023-01-18 13:00:00,439.39,441.47,438.31,440.44,13516.0,433.6945,435.7475,432.6285,434.7309,13516.0
2023-01-18 14:00:00,440.22,440.61,439.15,439.26,16586.0,434.5137,434.8986,433.4576,433.5661,16586.0
2023-01-18 15:00:00,439.16,439.99,436.76,438.02,115577.0,433.4674,434.2867,431.0986,432.3422,115577.0
2023-01-19 09:30:00,435.81,436.58,434.65,435.65,8084.0,430.1609,430.9209,429.0159,430.0029,8084.0
2023-01-19 10:00:00,435.48,439.09,435.14,436.08,25667.0,429.8351,433.3984,429.4996,430.4274,25667.0
2023-01-19 11:00:00,435.71,438.79,435.53,435.96,25096.0,430.0622,433.1022,429.8845,430.3089,25096.0
2023-01-19 12:00:00,436.23,437.13,435.3,436.21,16616.0,430.5754,431.4638,429.6575,430.5557,16616.0
2023-01-19 13:00:00,436.35,437.14,435.55,435.85,14118.0,430.6939,431.4736,429.9042,430.2004,14118.0
2023-01-19 14:00:00,435.91,437.51,435.09,436.61,23230.0,430.2596,431.8388,429.4502,430.9505,23230.0
2023-01-19 15:00:00,436.34,437.02,432.25,432.39,87110.0,430.684,431.3552,426.647,426.7852,87110.0
2023-01-20 09:30:00,432.3,432.3,427.73,430.54,46611.0,426.6964,426.6964,422.1856,424.9592,46611.0
2023-01-20 10:00:00,430.26,436.01,429.73,436.01,27624.0,424.6828,430.3583,424.1597,430.3583,27624.0
2023-01-20 11:00:00,435.94,438.76,435.89,437.94,22218.0,430.2892,433.0726,430.2398,432.2633,22218.0
2023-01-20 12:00:00,437.5,437.5,435.06,435.06,12252.0,431.829,431.829,429.4206,429.4206,12252.0
2023-01-20 13:00:00,435.32,438.3,434.87,438.0,9747.0,429.6772,432.6186,429.2331,432.3225,9747.0
2023-01-20 14:00:00,437.91,439.84,437.47,439.84,18016.0,432.2336,434.1386,431.7994,434.1386,18016.0
2023-01-20 15:00:00,440.0,442.8,440.0,441.52,84446.0,434.2966,437.0603,434.2966,435.7969,84446.0
2023-01-23 09:30:00,442.01,442.22,440.56,440.68,7840.0,436.2805,436.4878,434.8493,434.9677,7840.0
2023-01-23 10:00:00,440.52,443.78,440.52,443.13,19508.0,434.8098,438.0276,434.8098,437.386,19508.0
2023-01-23 11:00:00,442.93,444.57,442.2,444.13,33057.0,437.1886,438.8073,436.468,438.373,33057.0
2023-01-23 12:00:00,444.1,444.1,442.33,442.9,20077.0,438.3434,438.3434,436.5964,437.159,20077.0
2023-01-23 13:00:00,442.84,443.59,442.51,442.68,47697.0,437.0997,437.84,436.774,436.9418,47697.0
2023-01-23 14:00:00,442.76,442.76,439.8,440.43,35362.0,437.0208,437.0208,434.0991,434.721,35362.0
2023-01-23 15:00:00,440.42,444.05,440.3,443.1,116074.0,434.7111,438.2941,434.5927,437.3564,116074.0
2023-01-24 09:30:00,444.09,444.47,441.26,441.74,10209.0,438.3335,438.7086,435.5402,436.014,10209.0
2023-01-24 10:00:00,441.2,444.77,440.97,444.37,18860.0,435.481,439.0047,435.254,438.6099,18860.0
2023-01-24 11:00:00,445.28,446.72,444.91,446.36,30955.0,439.5081,440.9294,439.1429,440.5741,30955.0
2023-01-24 12:00:00,446.33,446.82,445.24,445.5,7848.0,440.5445,441.0282,439.4686,439.7253,7848.0
2023-01-24 13:00:00,445.52,446.65,444.72,446.53,8066.0,439.745,440.8604,438.9554,440.7419,8066.0
2023-01-24 14:00:00,446.17,446.9,445.08,446.9,17179.0,440.3866,441.1071,439.3107,441.1071,17179.0
2023-01-24 15:00:00,446.77,446.79,444.61,446.14,64280.0,440.9788,440.9985,438.8468,440.357,64280.0
2023-01-25 09:30:00,439.26,439.26,436.64,436.64,13813.0,433.5661,433.5661,430.9801,430.9801,13813.0
2023-01-25 10:00:00,436.6,439.54,436.41,437.94,18457.0,430.9406,433.8425,430.7531,432.2633,18457.0
2023-01-25 11:00:00,437.86,440.69,437.68,440.48,16618.0,432.1843,434.9776,432.0066,434.7703,16618.0
2023-01-25 12:00:00,440.29,441.88,440.08,441.82,33542.0,434.5828,436.1522,434.3755,436.093,33542.0
2023-01-25 13:00:00,441.69,443.5,441.39,443.08,14586.0,435.9647,437.7512,435.6685,437.3366,14586.0
2023-01-25 14:00:00,443.25,444.81,442.77,444.06,27542.0,437.5044,439.0442,437.0307,438.3039,27542.0
2023-01-25 15:00:00,444.59,444.88,443.1,444.43,58547.0,438.8271,439.1133,437.3564,438.6691,58547.0
2023-01-26 09:30:00,446.51,448.94,445.0,445.91,13122.0,440.7222,443.1207,439.2317,440.1299,13122.0
2023-01-26 10:00:00,445.57,445.98,442.52,442.52,48444.0,439.7944,440.199,436.7839,436.7839,48444.0
2023-01-26 11:00:00,442.94,443.17,440.56,440.79,36716.0,437.1984,437.4255,434.8493,435.0763,36716.0
2023-01-26 12:00:00,440.86,442.48,440.67,441.25,27624.0,435.1454,436.7444,434.9579,435.5304,27624.0
2023-01-26 13:00:00,441.35,443.15,440.58,443.15,36751.0,435.6291,437.4057,434.869,437.4057,36751.0
2023-01-26 14:00:00,442.61,442.7,441.5,441.57,35875.0,436.8727,436.9616,435.7771,435.8462,35875.0
2023-01-26 15:00:00,441.65,444.77,441.64,444.45,193607.0,435.9252,439.0047,435.9153,438.6889,193607.0
2023-01-27 09:30:00,438.33,442.27,434.23,439.52,31219.0,432.6482,436.5371,428.6013,433.8228,31219.0
2023-01-27 10:00:00,439.03,442.44,438.49,439.94,32312.0,433.3391,436.7049,432.8061,434.2373,32312.0
2023-01-27 11:00:00,439.04,440.58,437.79,439.61,19893.0,433.349,434.869,432.1152,433.9116,19893.0
2023-01-27 12:00:00,439.87,439.92,435.62,436.27,20678.0,434.1682,434.2176,429.9733,430.6149,20678.0
2023-01-27 13:00:00,436.29,436.29,434.39,434.84,27221.0,430.6346,430.6346,428.7593,429.2034,27221.0
2023-01-27 14:00:00,434.93,436.21,434.42,436.02,45093.0,429.2923,430.5557,428.7889,430.3681,45093.0
2023-01-27 15:00:00,436.16,437.66,432.78,434.11,138437.0,430.5063,431.9869,427.1701,428.4829,138437.0
2023-01-30 09:30:00,433.16,433.16,428.01,430.95,24318.0,427.5452,427.5452,422.462,425.3639,24318.0
2023-01-30 10:00:00,430.82,433.55,427.55,429.57,116651.0,425.2356,427.9302,422.0079,424.0018,116651.0
2023-01-30 11:00:00,429.14,429.2,423.64,424.75,35530.0,423.5773,423.6366,418.1486,419.2442,35530.0
2023-01-30 12:00:00,424.34,426.21,423.11,425.43,49304.0,418.8395,420.6853,417.6255,419.9154,49304.0
2023-01-30 13:00:00,425.48,426.41,424.38,426.18,22012.0,419.9648,420.8827,418.879,420.6557,22012.0
2023-01-30 14:00:00,426.3,427.34,424.43,424.56,34769.0,420.7741,421.8007,418.9284,419.0567,34769.0
2023-01-30 15:00:00,424.8,424.8,422.75,423.59,140925.0,419.2936,419.2936,417.2702,418.0993,140925.0
2023-01-31 09:30:00,425.76,428.18,422.68,424.23,33740.0,420.2411,422.6298,417.2011,418.731,33740.0
2023-01-31 10:00:00,423.59,425.04,420.09,421.04,40065.0,418.0993,419.5305,414.6446,415.5823,40065.0
2023-01-31 11:00:00,421.48,423.58,421.47,422.35,54680.0,416.0166,418.0894,416.0067,416.8753,54680.0
2023-01-31 12:00:00,422.37,423.83,421.23,421.57,47611.0,416.8951,418.3362,415.7699,416.1055,47611.0
2023-01-31 13:00:00,421.75,424.09,420.24,424.09,48822.0,416.2831,418.5928,414.7927,418.5928,48822.0
2023-01-31 14:00:00,423.88,425.57,422.63,423.06,37582.0,418.3855,420.0536,417.1517,417.5761,37582.0
2023-01-31 15:00:00,423.25,426.75,421.36,426.75,119291.0,417.7637,421.2183,415.8982,421.2183,119291.0
2023-02-01 09:30:00,421.93,429.52,420.25,428.06,80068.0,416.4608,423.9524,414.8026,422.5113,80068.0
2023-02-01 10:00:00,428.68,428.78,426.35,426.7,42946.0,423.1233,423.222,420.8235,421.169,42946.0
2023-02-01 11:00:00,426.67,430.86,426.66,430.38,50197.0,421.1393,425.275,421.1295,424.8013,50197.0
2023-02-01 12:00:00,430.23,430.23,428.56,429.66,31694.0,424.6532,424.6532,423.0048,424.0906,31694.0
2023-02-01 13:00:00,429.72,430.33,427.83,430.03,39083.0,424.1498,424.7519,422.2843,424.4558,39083.0
2023-02-01 14:00:00,430.03,434.57,427.23,433.64,50432.0,424.4558,428.9369,421.6921,428.019,50432.0
2023-02-01 15:00:00,434.15,436.38,432.38,434.28,149790.0,428.5224,430.7235,426.7753,428.6507,149790.0
2023-02-02 09:30:00,434.9,439.41,434.8,436.72,46539.0,429.2627,433.7142,429.164,431.0591,46539.0
2023-02-02 10:00:00,436.21,440.66,435.25,439.41,47692.0,430.5557,434.948,429.6081,433.7142,47692.0
2023-02-02 11:00:00,439.41,440.21,436.33,436.88,41664.0,433.7142,434.5038,430.6741,431.217,41664.0
2023-02-02 12:00:00,436.55,438.44,436.3,437.24,24199.0,430.8913,432.7568,430.6445,431.5723,24199.0
2023-02-02 13:00:00,437.48,438.91,437.35,438.91,17808.0,431.8092,433.2207,431.6809,433.2207,17808.0
2023-02-02 14:00:00,439.01,439.02,433.41,433.9,52305.0,433.3194,433.3293,427.792,428.2756,52305.0
2023-02-02 15:00:00,433.65,434.98,431.61,432.57,188246.0,428.0289,429.3416,426.0153,426.9629,188246.0
2023-02-03 09:30:00,429.11,430.79,425.57,427.36,73533.0,423.5477,425.2059,420.0536,421.8204,73533.0
2023-02-03 10:00:00,426.62,430.16,425.53,428.5,41561.0,421.09,424.5841,420.0141,422.9456,41561.0
2023-02-03 11:00:00,428.62,430.12,428.21,429.21,52218.0,423.0641,424.5446,422.6594,423.6464,52218.0
2023-02-03 12:00:00,429.19,432.35,429.09,430.32,62583.0,423.6267,426.7457,423.528,424.742,62583.0
2023-02-03 13:00:00,430.13,430.69,426.89,428.25,46394.0,424.5545,425.1072,421.3565,422.6989,46394.0
2023-02-03 14:00:00,428.16,429.1,427.46,428.5,22045.0,422.61,423.5378,421.9191,422.9456,22045.0
2023-02-03 15:00:00,428.6,431.23,427.27,430.35,111722.0,423.0443,425.6402,421.7316,424.7716,111722.0
2023-02-06 09:30:00,429.55,429.91,427.17,428.69,8667.0,423.982,424.3373,421.6329,423.1332,8667.0
2023-02-06 10:00:00,428.75,428.87,427.83,428.33,9183.0,423.1924,423.3108,422.2843,422.7778,9183.0
2023-02-06 11:00:00,428.24,429.16,426.74,426.75,9179.0,422.689,423.5971,421.2084,421.2183,9179.0
2023-02-06 12:00:00,426.74,427.57,426.69,426.95,7887.0,421.2084,422.0277,421.1591,421.4157,7887.0
2023-02-06 13:00:00,426.74,427.9,426.2,427.11,12049.0,421.2084,422.3534,420.6754,421.5736,12049.0
2023-02-06 14:00:00,427.38,429.19,427.37,429.13,18014.0,421.8401,423.6267,421.8303,423.5675,18014.0
2023-02-06 15:00:00,429.24,430.79,428.75,430.42,68987.0,423.676,425.2059,423.1924,424.8407,68987.0
2023-02-07 09:30:00,429.0,429.02,426.59,426.79,11290.0,423.4391,423.4589,421.0604,421.2578,11290.0
2023-02-07 10:00:00,426.64,427.66,426.08,426.46,20000.0,421.1097,422.1165,420.557,420.9321,20000.0
2023-02-07 11:00:00,426.47,428.71,426.47,428.29,14832.0,420.9419,423.1529,420.9419,422.7383,14832.0
2023-02-07 12:00:00,428.28,431.54,428.2,431.27,16161.0,422.7285,425.9462,422.6495,425.6797,16161.0
2023-02-07 13:00:00,431.49,432.21,425.66,427.02,12552.0,425.8969,426.6075,420.1424,421.4848,12552.0
2023-02-07 14:00:00,427.54,432.74,427.54,432.35,14614.0,421.9981,427.1307,421.9981,426.7457,14614.0
2023-02-07 15:00:00,432.49,435.96,432.08,434.62,71479.0,426.8839,430.3089,426.4792,428.9863,71479.0
2023-02-08 09:30:00,432.17,435.0,430.05,433.04,11954.0,426.5681,429.3614,424.4755,427.4268,11954.0
2023-02-08 10:00:00,433.1,433.7,431.77,432.25,13696.0,427.486,428.0782,426.1732,426.647,13696.0
2023-02-08 11:00:00,431.98,432.79,430.72,431.4,18768.0,426.3805,427.18,425.1368,425.808,18768.0
2023-02-08 12:00:00,431.27,432.5,430.64,431.91,13541.0,425.6797,426.8938,425.0579,426.3114,13541.0
2023-02-08 13:00:00,431.81,432.18,429.45,429.95,9578.0,426.2127,426.5779,423.8833,424.3768,9578.0
2023-02-08 14:00:00,429.51,431.6,427.57,428.27,31325.0,423.9425,426.0054,422.0277,422.7186,31325.0
2023-02-08 15:00:00,428.56,428.61,426.06,427.91,86317.0,423.0048,423.0542,420.5373,422.3633,86317.0
2023-02-09 09:30:00,431.37,432.19,428.38,431.24,11035.0,425.7784,426.5878,422.8272,425.6501,11035.0
2023-02-09 10:00:00,431.09,433.52,431.03,433.41,22387.0,425.5021,427.9006,425.4428,427.792,22387.0
2023-02-09 11:00:00,433.01,433.26,429.66,430.86,18731.0,427.3972,427.6439,424.0906,425.275,18731.0
2023-02-09 12:00:00,431.01,431.7,428.13,429.12,13399.0,425.4231,426.1041,422.5804,423.5576,13399.0
2023-02-09 13:00:00,429.06,430.88,428.46,429.79,26210.0,423.4984,425.2948,422.9061,424.2189,26210.0
2023-02-09 14:00:00,429.9,430.16,428.49,429.02,24936.0,424.3275,424.5841,422.9358,423.4589,24936.0
2023-02-09 15:00:00,429.09,429.24,427.06,428.68,68872.0,423.528,423.676,421.5243,423.1233,68872.0
2023-02-10 09:30:00,427.75,429.6,426.76,428.31,15818.0,422.2053,424.0314,421.2282,422.7581,15818.0
2023-02-10 10:00:00,427.66,429.76,427.16,428.13,15360.0,422.1165,424.1893,421.623,422.5804,15360.0
2023-02-10 11:00:00,428.13,429.37,427.76,428.21,22893.0,422.5804,423.8043,422.2152,422.6594,22893.0
2023-02-10 12:00:00,428.28,428.81,427.35,427.85,67962.0,422.7285,423.2516,421.8105,422.304,67962.0
2023-02-10 13:00:00,428.09,428.75,427.18,427.73,38817.0,422.5409,423.1924,421.6427,422.1856,38817.0
2023-02-10 14:00:00,427.84,427.84,425.41,426.68,14467.0,422.2942,422.2942,419.8957,421.1492,14467.0
2023-02-10 15:00:00,426.71,427.4,425.52,427.39,50702.0,421.1788,421.8599,420.0043,421.85,50702.0
2023-02-13 09:30:00,427.0,430.22,426.62,430.22,9713.0,421.4651,424.6433,421.09,424.6433,9713.0
2023-02-13 10:00:00,430.36,430.85,429.02,430.0,34106.0,424.7815,425.2652,423.4589,424.4262,34106.0
2023-02-13 11:00:00,429.75,430.05,428.28,428.78,11690.0,424.1794,424.4755,422.7285,423.222,11690.0
2023-02-13 12:00:00,429.12,429.58,428.56,429.09,7759.0,423.5576,424.0116,423.0048,423.528,7759.0
2023-02-13 13:00:00,428.85,429.92,428.0,429.91,15217.0,423.2911,424.3472,422.4521,424.3373,15217.0
2023-02-13 14:00:00,430.04,430.11,427.61,427.93,14246.0,424.4657,424.5348,422.0672,422.383,14246.0
2023-02-13 15:00:00,428.11,429.69,427.48,429.69,54261.0,422.5607,424.1202,421.9388,424.1202,54261.0
2023-02-14 09:30:00,429.57,430.89,427.66,430.33,7162.0,424.0018,425.3046,422.1165,424.7519,7162.0
2023-02-14 10:00:00,430.15,432.33,426.48,426.6,17236.0,424.5742,426.726,420.9518,421.0703,17236.0
2023-02-14 11:00:00,426.23,428.18,423.67,425.0,12277.0,420.705,422.6298,418.1782,419.491,12277.0
2023-02-14 12:00:00,425.02,426.51,425.02,425.87,6320.0,419.5107,420.9814,419.5107,420.3497,6320.0
2023-02-14 13:00:00,425.98,428.02,425.91,426.97,5347.0,420.4583,422.4718,420.3892,421.4355,5347.0
2023-02-14 14:00:00,426.84,428.2,426.13,426.83,9392.0,421.3071,422.6495,420.6063,421.2973,9392.0
2023-02-14 15:00:00,426.92,427.38,426.15,426.76,45860.0,421.3861,421.8401,420.6261,421.2282,45860.0
2023-02-15 09:30:00,425.61,426.08,423.31,424.27,9291.0,420.0931,420.557,417.8229,418.7705,9291.0
2023-02-15 10:00:00,424.4,425.38,423.74,423.74,16677.0,418.8988,419.8661,418.2473,418.2473,16677.0
2023-02-15 11:00:00,423.93,424.9,423.74,424.3,15289.0,418.4349,419.3923,418.2473,418.8001,15289.0
2023-02-15 12:00:00,424.3,424.7,422.8,424.43,16542.0,418.8001,419.1949,417.3195,418.9284,16542.0
2023-02-15 13:00:00,424.79,425.21,423.79,424.92,43974.0,419.2837,419.6983,418.2967,419.412,43974.0
2023-02-15 14:00:00,425.11,425.81,423.19,423.28,49977.0,419.5996,420.2905,417.7045,417.7933,49977.0
2023-02-15 15:00:00,423.49,425.23,420.69,421.55,213864.0,418.0006,419.718,415.2369,416.0857,213864.0
2023-02-16 09:30:00,419.89,420.85,417.76,419.77,45920.0,414.4472,415.3948,412.3448,414.3288,45920.0
2023-02-16 10:00:00,419.5,423.83,419.07,422.91,67257.0,414.0623,418.3362,413.6379,417.4281,67257.0
2023-02-16 11:00:00,423.02,423.03,420.32,420.33,30601.0,417.5367,417.5465,414.8717,414.8815,30601.0
2023-02-16 12:00:00,420.49,424.27,420.47,423.92,36744.0,415.0395,418.7705,415.0197,418.425,36744.0
2023-02-16 13:00:00,423.94,426.16,423.32,425.09,28233.0,418.4447,420.636,417.8328,419.5798,28233.0
2023-02-16 14:00:00,425.17,426.22,424.97,426.22,28896.0,419.6588,420.6952,419.4614,420.6952,28896.0
2023-02-16 15:00:00,426.23,426.28,422.72,423.12,117729.0,420.705,420.7544,417.2405,417.6354,117729.0
2023-02-17 09:30:00,423.2,426.65,420.82,426.65,47668.0,417.7143,421.1196,415.3652,421.1196,47668.0
2023-02-17 10:00:00,427.13,428.73,424.37,424.49,54211.0,421.5934,423.1726,418.8692,418.9876,54211.0
2023-02-17 11:00:00,424.32,427.27,423.98,426.38,24761.0,418.8198,421.7316,418.4842,420.8531,24761.0
2023-02-17 12:00:00,426.52,427.8,425.64,426.17,22379.0,420.9913,422.2547,420.1227,420.6458,22379.0
2023-02-17 13:00:00,426.15,427.77,425.79,427.15,14208.0,420.6261,422.2251,420.2708,421.6131,14208.0
2023-02-17 14:00:00,427.45,429.38,427.34,428.33,21738.0,421.9092,423.8142,421.8007,422.7778,21738.0
2023-02-17 15:00:00,428.19,428.37,426.85,427.82,82825.0,422.6396,422.8173,421.317,422.2744,82825.0
2023-02-21 09:30:00,424.43,426.67,422.3,423.46,13246.0,418.9284,421.1393,416.826,417.971,13246.0
2023-02-21 10:00:00,423.04,423.43,419.92,420.39,20923.0,417.5564,417.9413,414.4768,414.9407,20923.0
2023-02-21 11:00:00,420.62,421.01,419.93,419.94,14922.0,415.1678,415.5527,414.4867,414.4966,14922.0
2023-02-21 12:00:00,419.8,420.95,419.08,420.64,23598.0,414.3584,415.4935,413.6477,415.1875,23598.0
2023-02-21 13:00:00,420.78,421.39,419.71,420.44,21401.0,415.3257,415.9278,414.2696,414.9901,21401.0
2023-02-21 14:00:00,420.47,422.49,420.25,422.44,32399.0,415.0197,417.0135,414.8026,416.9642,32399.0
2023-02-21 15:00:00,422.52,423.89,422.12,423.21,140919.0,417.0431,418.3954,416.6483,417.7242,140919.0
2023-02-22 09:30:00,427.54,428.04,423.55,423.85,22783.0,421.9981,422.4916,418.0598,418.3559,22783.0
2023-02-22 10:00:00,424.06,424.06,422.0,423.47,7150.0,418.5632,418.5632,416.5299,417.9808,7150.0
2023-02-22 11:00:00,423.48,423.95,422.44,423.63,7790.0,417.9907,418.4546,416.9642,418.1388,7790.0
2023-02-22 12:00:00,423.61,424.95,423.04,424.19,8722.0,418.119,419.4416,417.5564,418.6915,8722.0
2023-02-22 13:00:00,424.23,425.71,424.2,425.61,9874.0,418.731,420.1918,418.7014,420.0931,9874.0
2023-02-22 14:00:00,425.37,425.76,422.33,422.35,19261.0,419.8562,420.2411,416.8556,416.8753,19261.0
2023-02-22 15:00:00,422.6,423.15,420.93,421.76,69450.0,417.1221,417.665,415.4737,416.293,69450.0
2023-02-23 09:30:00,427.39,430.33,426.62,427.73,26911.0,421.85,424.7519,421.09,422.1856,26911.0
2023-02-23 10:00:00,427.84,428.35,426.68,427.55,41124.0,422.2942,422.7976,421.1492,422.0079,41124.0
2023-02-23 11:00:00,427.69,428.11,425.87,425.99,33636.0,422.1461,422.5607,420.3497,420.4682,33636.0
2023-02-23 12:00:00,425.93,428.25,425.63,428.03,37352.0,420.4089,422.6989,420.1128,422.4817,37352.0
2023-02-23 13:00:00,427.94,428.25,427.24,427.98,14574.0,422.3929,422.6989,421.702,422.4324,14574.0
2023-02-23 14:00:00,427.79,430.43,427.39,428.92,32951.0,422.2448,424.8506,421.85,423.3602,32951.0
2023-02-23 15:00:00,428.97,432.1,428.97,431.18,99538.0,423.4095,426.499,423.4095,425.5909,99538.0
2023-02-24 09:30:00,425.2,428.44,425.2,426.14,19396.0,419.6884,422.8864,419.6884,420.6162,19396.0
2023-02-24 10:00:00,426.39,427.38,424.32,425.5,24793.0,420.863,421.8401,418.8198,419.9845,24793.0
2023-02-24 11:00:00,425.54,427.2,425.54,426.58,18525.0,420.024,421.6625,420.024,421.0505,18525.0
2023-02-24 12:00:00,426.65,427.19,425.76,426.06,11679.0,421.1196,421.6526,420.2411,420.5373,11679.0
2023-02-24 13:00:00,426.15,427.71,425.09,427.54,14538.0,420.6261,422.1659,419.5798,421.9981,14538.0
2023-02-24 14:00:00,427.73,429.2,427.47,429.09,14610.0,422.1856,423.6366,421.929,423.528,14610.0
2023-02-24 15:00:00,429.21,429.24,426.86,428.42,60450.0,423.6464,423.676,421.3269,422.8667,60450.0
2023-02-27 09:30:00,431.56,433.58,430.05,433.12,12804.0,425.966,427.9598,424.4755,427.5057,12804.0
2023-02-27 10:00:00,433.12,433.35,430.18,430.67,10419.0,427.5057,427.7328,424.6038,425.0875,10419.0
2023-02-27 11:00:00,430.79,431.09,428.92,429.39,11008.0,425.2059,425.5021,423.3602,423.8241,11008.0
2023-02-27 12:00:00,428.93,429.95,428.35,429.95,10477.0,423.3701,424.3768,422.7976,424.3768,10477.0
2023-02-27 13:00:00,430.02,430.47,428.9,430.26,8097.0,424.4459,424.8901,423.3404,424.6828,8097.0
2023-02-27 14:00:00,430.48,430.68,428.65,429.15,11484.0,424.9,425.0974,423.0937,423.5872,11484.0
2023-02-27 15:00:00,429.07,429.45,428.05,428.8,71326.0,423.5082,423.8833,422.5015,423.2417,71326.0
2023-02-28 09:30:00,427.17,428.94,426.89,428.94,10284.0,421.6329,423.3799,421.3565,423.3799,10284.0
2023-02-28 10:00:00,428.96,429.13,427.7,428.6,28337.0,423.3997,423.5675,422.156,423.0443,28337.0
2023-02-28 11:00:00,428.66,430.12,427.88,428.55,9303.0,423.1035,424.5446,422.3337,422.995,9303.0
2023-02-28 12:00:00,428.58,430.66,428.58,430.32,9355.0,423.0246,425.0776,423.0246,424.742,9355.0
2023-02-28 13:00:00,430.19,430.73,429.63,429.64,6567.0,424.6137,425.1467,424.061,424.0708,6567.0
2023-02-28 14:00:00,429.63,429.7,428.31,428.31,20117.0,424.061,424.1301,422.7581,422.7581,20117.0
2023-02-28 15:00:00,428.19,431.16,428.09,430.09,99877.0,422.6396,425.5711,422.5409,424.515,99877.0
2023-03-01 09:30:00,428.84,431.93,427.84,431.4,31885.0,423.2812,426.3312,422.2942,425.808,31885.0
2023-03-01 10:00:00,431.18,431.45,427.82,428.01,45142.0,425.5909,425.8574,422.2744,422.462,45142.0
2023-03-01 11:00:00,428.15,428.15,424.64,426.21,25459.0,422.6002,422.6002,419.1357,420.6853,25459.0
2023-03-01 12:00:00,426.18,427.26,425.19,425.51,7325.0,420.6557,421.7217,419.6785,419.9944,7325.0
2023-03-01 13:00:00,425.48,425.49,423.58,423.94,14124.0,419.9648,419.9746,418.0894,418.4447,14124.0
2023-03-01 14:00:00,423.93,425.14,422.86,423.12,18399.0,418.4349,419.6292,417.3787,417.6354,18399.0
2023-03-01 15:00:00,423.23,423.48,420.06,421.21,101457.0,417.7439,417.9907,414.615,415.7501,101457.0
2023-03-02 09:30:00,420.0,423.04,419.12,422.81,27289.0,414.5558,417.5564,413.6872,417.3294,27289.0
2023-03-02 10:00:00,423.72,425.5,423.13,424.75,23689.0,418.2276,419.9845,417.6452,419.2442,23689.0
2023-03-02 11:00:00,425.18,425.84,422.86,423.5,14245.0,419.6687,420.3201,417.3787,418.0104,14245.0
2023-03-02 12:00:00,423.63,424.44,422.91,423.93,8190.0,418.1388,418.9383,417.4281,418.4349,8190.0
2023-03-02 13:00:00,424.01,426.0,423.51,425.96,10926.0,418.5138,420.478,418.0203,420.4385,10926.0
2023-03-02 14:00:00,426.15,426.74,425.49,426.65,14868.0,420.6261,421.2084,419.9746,421.1196,14868.0
2023-03-02 15:00:00,426.68,427.53,425.66,426.68,63899.0,421.1492,421.9882,420.1424,421.1492,63899.0
2023-03-03 09:30:00,426.28,428.13,426.28,427.37,16030.0,420.7544,422.5804,420.7544,421.8303,16030.0
2023-03-03 10:00:00,427.21,427.44,425.31,426.62,17040.0,421.6723,421.8994,419.797,421.09,17040.0
2023-03-03 11:00:00,426.72,427.76,426.54,427.26,20577.0,421.1887,422.2152,421.011,421.7217,20577.0
2023-03-03 12:00:00,427.03,427.85,426.31,427.71,19564.0,421.4947,422.304,420.784,422.1659,19564.0
2023-03-03 13:00:00,427.7,428.89,427.55,428.05,9359.0,422.156,423.3306,422.0079,422.5015,9359.0
2023-03-03 14:00:00,428.3,431.12,428.13,431.02,29031.0,422.7482,425.5317,422.5804,425.433,29031.0
2023-03-03 15:00:00,431.23,431.23,429.29,430.07,68389.0,425.6402,425.6402,423.7254,424.4953,68389.0
2023-03-06 09:30:00,430.48,433.72,429.9,433.72,16730.0,424.9,428.098,424.3275,428.098,16730.0
2023-03-06 10:00:00,432.76,433.8,432.12,433.32,13769.0,427.1504,428.1769,426.5187,427.7031,13769.0
2023-03-06 11:00:00,433.06,433.76,430.78,431.91,15374.0,427.4465,428.1374,425.1961,426.3114,15374.0
2023-03-06 12:00:00,431.89,432.6,430.43,430.71,5703.0,426.2917,426.9925,424.8506,425.127,5703.0
2023-03-06 13:00:00,430.84,431.48,430.21,430.21,8297.0,425.2553,425.887,424.6335,424.6335,8297.0
2023-03-06 14:00:00,430.4,431.13,429.43,429.43,11936.0,424.821,425.5415,423.8636,423.8636,11936.0
2023-03-06 15:00:00,429.64,430.08,428.77,429.17,43355.0,424.0708,424.5051,423.2121,423.6069,43355.0
2023-03-07 09:30:00,429.52,432.2,429.15,431.48,13784.0,423.9524,426.5977,423.5872,425.887,13784.0
2023-03-07 10:00:00,431.58,431.8,425.97,425.97,20093.0,425.9857,426.2028,420.4484,420.4484,20093.0
2023-03-07 11:00:00,425.75,426.22,424.76,425.0,13812.0,420.2313,420.6952,419.2541,419.491,13812.0
2023-03-07 12:00:00,424.95,426.16,424.57,424.59,9314.0,419.4416,420.636,419.0666,419.0863,9314.0
2023-03-07 13:00:00,424.34,424.53,422.33,422.49,9761.0,418.8395,419.0271,416.8556,417.0135,9761.0
2023-03-07 14:00:00,422.79,422.98,421.61,421.88,14059.0,417.3096,417.4972,416.1449,416.4114,14059.0
2023-03-07 15:00:00,421.97,424.06,421.65,422.16,59687.0,416.5003,418.5632,416.1844,416.6878,59687.0
2023-03-08 09:30:00,422.5,423.67,422.15,423.67,4460.0,417.0234,418.1782,416.6779,418.1782,4460.0
2023-03-08 10:00:00,424.11,424.37,422.22,423.79,13466.0,418.6125,418.8692,416.747,418.2967,13466.0
2023-03-08 11:00:00,423.82,425.78,423.33,425.73,7679.0,418.3263,420.2609,417.8426,420.2115,7679.0
2023-03-08 12:00:00,425.76,425.8,424.01,424.58,6355.0,420.2411,420.2806,418.5138,419.0764,6355.0
2023-03-08 13:00:00,424.49,424.69,422.62,423.02,7218.0,418.9876,419.185,417.1418,417.5367,7218.0
2023-03-08 14:00:00,423.03,424.76,422.9,424.11,21210.0,417.5465,419.2541,417.4182,418.6125,21210.0
2023-03-08 15:00:00,424.18,425.97,424.11,424.52,48037.0,418.6816,420.4484,418.6125,419.0172,48037.0
2023-03-09 09:30:00,427.84,431.75,427.2,431.64,21970.0,422.2942,426.1535,421.6625,426.0449,21970.0
2023-03-09 10:00:00,431.39,433.14,430.95,431.77,47823.0,425.7982,427.5255,425.3639,426.1732,47823.0
2023-03-09 11:00:00,431.79,432.11,430.7,430.9,32659.0,426.193,426.5088,425.1171,425.3145,32659.0
2023-03-09 12:00:00,430.92,431.34,428.95,429.14,16625.0,425.3343,425.7488,423.3898,423.5773,16625.0
2023-03-09 13:00:00,428.63,429.61,425.96,425.97,19121.0,423.0739,424.0412,420.4385,420.4484,19121.0
2023-03-09 14:00:00,426.0,427.49,425.1,425.15,31902.0,420.478,421.9487,419.5897,419.639,31902.0
2023-03-09 15:00:00,425.13,425.13,422.46,422.8,72132.0,419.6193,419.6193,416.9839,417.3195,72132.0
2023-03-10 09:30:00,422.57,423.71,420.86,423.66,66353.0,417.0925,418.2177,415.4047,418.1684,66353.0
2023-03-10 10:00:00,423.75,425.17,418.66,421.51,71520.0,418.2572,419.6588,413.2332,416.0462,71520.0
2023-03-10 11:00:00,421.53,423.86,419.93,420.07,38465.0,416.066,418.3658,414.4867,414.6249,38465.0
2023-03-10 12:00:00,420.29,422.13,419.69,421.05,63883.0,414.842,416.6582,414.2498,415.5922,63883.0
2023-03-10 13:00:00,421.09,421.4,417.5,417.81,33152.0,415.6317,415.9377,412.0882,412.3942,33152.0
2023-03-10 14:00:00,417.95,422.31,417.95,421.98,57571.0,412.5324,416.8359,412.5324,416.5101,57571.0
2023-03-10 15:00:00,421.9,422.49,419.29,420.32,152110.0,416.4312,417.0135,413.855,414.8717,152110.0
2023-03-13 09:30:00,420.61,423.86,418.71,423.28,25720.0,415.1579,418.3658,413.2825,417.7933,25720.0
2023-03-13 10:00:00,422.93,426.48,422.91,425.14,131394.0,417.4478,420.9518,417.4281,419.6292,131394.0
2023-03-13 11:00:00,424.83,426.5,420.44,422.06,56782.0,419.3232,420.9715,414.9901,416.5891,56782.0
2023-03-13 12:00:00,423.25,423.79,418.32,418.77,73509.0,417.7637,418.2967,412.8976,413.3417,73509.0
2023-03-13 13:00:00,418.65,421.52,418.18,421.35,18790.0,413.2233,416.0561,412.7594,415.8883,18790.0
2023-03-13 14:00:00,421.22,422.7,420.16,422.11,28284.0,415.76,417.2208,414.7137,416.6385,28284.0
2023-03-13 15:00:00,422.13,423.31,420.49,421.78,104628.0,416.6582,417.8229,415.0395,416.3127,104628.0
2023-03-14 09:30:00,426.3,428.27,425.55,425.89,14767.0,420.7741,422.7186,420.0339,420.3695,14767.0
2023-03-14 10:00:00,425.54,429.92,425.43,428.12,28434.0,420.024,424.3472,419.9154,422.5705,28434.0
2023-03-14 11:00:00,428.36,429.52,428.15,428.37,22523.0,422.8074,423.9524,422.6002,422.8173,22523.0
2023-03-14 12:00:00,428.5,429.14,426.42,427.94,22591.0,422.9456,423.5773,420.8926,422.3929,22591.0
2023-03-14 13:00:00,428.02,428.13,424.45,425.19,24877.0,422.4718,422.5804,418.9481,419.6785,24877.0
2023-03-14 14:00:00,425.53,426.18,424.24,424.88,22986.0,420.0141,420.6557,418.7408,419.3725,22986.0
2023-03-14 15:00:00,424.87,428.14,423.1,428.07,139517.0,419.3627,422.5903,417.6156,422.5212,139517.0
2023-03-15 09:30:00,423.71,426.48,419.93,422.08,25482.0,418.2177,420.9518,414.4867,416.6088,25482.0
2023-03-15 10:00:00,421.3,422.83,419.67,420.52,46781.0,415.839,417.3491,414.2301,415.0691,46781.0
2023-03-15 11:00:00,420.44,421.93,417.44,418.36,83825.0,414.9901,416.4608,412.029,412.9371,83825.0
2023-03-15 12:00:00,418.5,419.27,416.77,418.0,23420.0,413.0752,413.8353,411.3677,412.5817,23420.0
2023-03-15 13:00:00,418.04,419.8,417.01,419.28,21747.0,412.6212,414.3584,411.6046,413.8451,21747.0
2023-03-15 14:00:00,418.77,422.09,418.51,420.56,43582.0,413.3417,416.6187,413.0851,415.1085,43582.0
2023-03-15 15:00:00,420.59,421.21,418.23,420.93,184066.0,415.1382,415.7501,412.8087,415.4737,184066.0
2023-03-16 09:30:00,419.1,421.16,417.34,420.42,25915.0,413.6675,415.7008,411.9303,414.9704,25915.0
2023-03-16 10:00:00,420.98,423.9,419.18,423.75,90967.0,415.5231,418.4053,413.7464,418.2572,90967.0
2023-03-16 11:00:00,424.12,425.75,423.25,425.09,124441.0,418.6224,420.2313,417.7637,419.5798,124441.0
2023-03-16 12:00:00,425.18,429.01,424.03,429.0,44431.0,419.6687,423.449,418.5336,423.4391,44431.0
2023-03-16 13:00:00,428.9,430.61,426.86,428.39,47867.0,423.3404,425.0283,421.3269,422.837,47867.0
2023-03-16 14:00:00,427.98,429.4,427.74,429.05,22467.0,422.4324,423.834,422.1955,423.4885,22467.0
2023-03-16 15:00:00,429.22,430.0,427.71,428.48,82512.0,423.6563,424.4262,422.1659,422.9259,82512.0
2023-03-17 09:30:00,432.06,432.06,427.03,427.66,113333.0,426.4595,426.4595,421.4947,422.1165,113333.0
2023-03-17 10:00:00,429.28,432.26,426.95,428.12,91541.0,423.7155,426.6569,421.4157,422.5705,91541.0
2023-03-17 11:00:00,427.74,428.18,425.62,426.2,49255.0,422.1955,422.6298,420.103,420.6754,49255.0
2023-03-17 12:00:00,426.25,427.91,426.17,426.93,26225.0,420.7248,422.3633,420.6458,421.396,26225.0
2023-03-17 13:00:00,426.84,428.24,426.69,427.07,20421.0,421.3071,422.689,421.1591,421.5342,20421.0
2023-03-17 14:00:00,427.37,427.79,424.71,426.38,41719.0,421.8303,422.2448,419.2048,420.8531,41719.0
2023-03-17 15:00:00,426.3,426.84,425.3,425.66,84007.0,420.7741,421.3071,419.7871,420.1424,84007.0
2023-03-20 09:30:00,427.45,438.02,427.45,434.85,39149.0,421.9092,432.3422,421.9092,429.2133,39149.0
2023-03-20 10:00:00,435.33,436.03,431.61,435.08,35946.0,429.6871,430.378,426.0153,429.4403,35946.0
2023-03-20 11:00:00,435.1,435.98,433.76,434.8,30068.0,429.4601,430.3287,428.1374,429.164,30068.0
2023-03-20 12:00:00,434.75,435.2,433.09,433.83,24055.0,429.1146,429.5588,427.4761,428.2065,24055.0
2023-03-20 13:00:00,433.64,434.63,432.25,432.44,19616.0,428.019,428.9962,426.647,426.8346,19616.0
2023-03-20 14:00:00,432.45,432.45,429.99,430.3,26531.0,426.8444,426.8444,424.4163,424.7223,26531.0
2023-03-20 15:00:00,430.04,432.63,429.84,432.17,65754.0,424.4657,427.0221,424.2683,426.5681,65754.0
2023-03-21 09:30:00,433.7,436.01,427.67,429.48,40829.0,428.0782,430.3583,422.1264,423.9129,40829.0
2023-03-21 10:00:00,430.08,430.98,424.25,424.89,63061.0,424.5051,425.3935,418.7507,419.3824,63061.0
2023-03-21 11:00:00,424.7,427.06,424.08,424.1,34735.0,419.1949,421.5243,418.5829,418.6027,34735.0
2023-03-21 12:00:00,424.09,424.64,422.54,423.69,34605.0,418.5928,419.1357,417.0629,418.198,34605.0
2023-03-21 13:00:00,423.66,426.14,423.17,424.0,42465.0,418.1684,420.6162,417.6847,418.504,42465.0
2023-03-21 14:00:00,423.98,427.03,423.82,426.86,57231.0,418.4842,421.4947,418.3263,421.3269,57231.0
2023-03-21 15:00:00,426.99,430.91,426.76,430.32,192841.0,421.4552,425.3244,421.2282,424.742,192841.0
2023-03-22 09:30:00,431.95,434.06,431.34,433.97,23471.0,426.3509,428.4336,425.7488,428.3447,23471.0
2023-03-22 10:00:00,433.92,435.32,433.05,433.06,53893.0,428.2954,429.6772,427.4366,427.4465,53893.0
2023-03-22 11:00:00,433.01,434.1,430.73,431.03,115465.0,427.3972,428.473,425.1467,425.4428,115465.0
2023-03-22 12:00:00,431.04,432.23,430.14,430.66,25614.0,425.4527,426.6273,424.5644,425.0776,25614.0
2023-03-22 13:00:00,430.47,432.65,429.92,432.27,27481.0,424.8901,427.0418,424.3472,426.6668,27481.0
2023-03-22 14:00:00,432.47,435.83,431.88,432.19,42711.0,426.8642,430.1806,426.2818,426.5878,42711.0
2023-03-22 15:00:00,432.19,434.45,428.05,428.53,227814.0,426.5878,428.8185,422.5015,422.9752,227814.0
2023-03-23 09:30:00,428.74,431.43,428.35,429.33,54325.0,423.1825,425.8376,422.7976,423.7649,54325.0
2023-03-23 10:00:00,429.53,431.54,427.69,430.94,72754.0,423.9623,425.9462,422.1461,425.354,72754.0
2023-03-23 11:00:00,431.06,432.42,430.14,431.91,40051.0,425.4724,426.8148,424.5644,426.3114,40051.0
2023-03-23 12:00:00,431.75,432.59,430.05,430.51,30883.0,426.1535,426.9826,424.4755,424.9296,30883.0
2023-03-23 13:00:00,430.45,430.69,429.05,429.24,47414.0,424.8703,425.1072,423.4885,423.676,47414.0
2023-03-23 14:00:00,429.44,430.08,425.24,426.58,47050.0,423.8734,424.5051,419.7279,421.0505,47050.0
2023-03-23 15:00:00,426.85,428.78,424.45,425.05,168817.0,421.317,423.222,418.9481,419.5403,168817.0
2023-03-24 09:30:00,425.16,427.76,423.96,426.56,47939.0,419.6489,422.2152,418.4645,421.0308,47939.0
2023-03-24 10:00:00,426.58,428.07,426.23,427.25,72718.0,421.0505,422.5212,420.705,421.7118,72718.0
2023-03-24 11:00:00,427.14,429.16,425.55,428.77,46002.0,421.6033,423.5971,420.0339,423.2121,46002.0
2023-03-24 12:00:00,429.01,430.0,427.26,429.24,50800.0,423.449,424.4262,421.7217,423.676,50800.0
2023-03-24 13:00:00,429.29,430.57,428.4,429.27,24991.0,423.7254,424.9888,422.8469,423.7056,24991.0
2023-03-24 14:00:00,429.49,430.7,428.96,430.16,51980.0,423.9228,425.1171,423.3997,424.5841,51980.0
2023-03-24 15:00:00,430.16,430.65,428.41,429.8,91729.0,424.5841,425.0678,422.8568,424.2288,91729.0
2023-03-27 09:30:00,433.1,433.14,431.19,431.31,13177.0,427.486,427.5255,425.6008,425.7192,13177.0
2023-03-27 10:00:00,431.02,431.64,429.56,430.99,28740.0,425.433,426.0449,423.9919,425.4033,28740.0
2023-03-27 11:00:00,430.86,432.18,430.74,431.11,15609.0,425.275,426.5779,425.1566,425.5218,15609.0
2023-03-27 12:00:00,431.19,431.54,430.54,431.28,9951.0,425.6008,425.9462,424.9592,425.6896,9951.0
2023-03-27 13:00:00,431.46,431.81,430.21,430.91,33490.0,425.8673,426.2127,424.6335,425.3244,33490.0
2023-03-27 14:00:00,430.79,432.44,430.37,432.44,17647.0,425.2059,426.8346,424.7914,426.8346,17647.0
2023-03-27 15:00:00,432.28,432.72,429.85,430.32,74485.0,426.6766,427.1109,424.2781,424.742,74485.0
2023-03-28 09:30:00,429.5,433.98,428.83,432.31,27606.0,423.9327,428.3546,423.2713,426.7062,27606.0
2023-03-28 10:00:00,432.45,434.11,430.67,431.71,19337.0,426.8444,428.4829,425.0875,426.114,19337.0
2023-03-28 11:00:00,431.72,433.06,431.09,432.0,27619.0,426.1239,427.4465,425.5021,426.4003,27619.0
2023-03-28 12:00:00,432.19,433.04,431.58,432.48,22589.0,426.5878,427.4268,425.9857,426.874,22589.0
2023-03-28 13:00:00,432.75,432.88,431.53,432.02,14156.0,427.1405,427.2688,425.9363,426.42,14156.0
2023-03-28 14:00:00,431.89,432.93,431.71,432.76,20086.0,426.2917,427.3182,426.114,427.1504,20086.0
2023-03-28 15:00:00,432.94,433.67,431.3,431.99,75319.0,427.3281,428.0486,425.7093,426.3904,75319.0
2023-03-29 09:30:00,434.3,435.58,433.15,434.62,20417.0,428.6704,429.9339,427.5353,428.9863,20417.0
2023-03-29 10:00:00,434.71,434.97,433.76,434.22,87453.0,429.0751,429.3318,428.1374,428.5915,87453.0
2023-03-29 11:00:00,433.83,434.1,433.25,433.73,19251.0,428.2065,428.473,427.6341,428.1078,19251.0
2023-03-29 12:00:00,433.81,434.11,433.24,433.86,12366.0,428.1868,428.4829,427.6242,428.2361,12366.0
2023-03-29 13:00:00,433.81,434.32,432.77,432.91,23074.0,428.1868,428.6902,427.1603,427.2985,23074.0
2023-03-29 14:00:00,432.98,434.1,432.39,433.75,29707.0,427.3676,428.473,426.7852,428.1276,29707.0
2023-03-29 15:00:00,433.82,434.71,432.35,434.35,131044.0,428.1967,429.0751,426.7457,428.7198,131044.0
2023-03-30 09:30:00,436.0,438.99,435.17,438.52,41998.0,430.3484,433.2996,429.5292,432.8357,41998.0
2023-03-30 10:00:00,438.35,438.73,436.73,438.0,16318.0,432.6679,433.043,431.0689,432.3225,16318.0
2023-03-30 11:00:00,437.89,438.31,436.93,437.08,11776.0,432.2139,432.6285,431.2664,431.4144,11776.0
2023-03-30 12:00:00,436.93,437.54,436.46,436.61,9300.0,431.2664,431.8684,430.8024,430.9505,9300.0
2023-03-30 13:00:00,436.45,437.11,435.7,436.31,27596.0,430.7926,431.444,430.0523,430.6544,27596.0
2023-03-30 14:00:00,436.64,438.07,436.63,437.75,22936.0,430.9801,432.3916,430.9702,432.0757,22936.0
2023-03-30 15:00:00,437.65,437.84,436.56,437.0,92991.0,431.977,432.1646,430.9011,431.3354,92991.0
2023-03-31 09:30:00,439.01,439.08,436.94,438.85,17830.0,433.3194,433.3885,431.2762,433.1615,17830.0
2023-03-31 10:00:00,438.73,438.79,436.35,437.33,18009.0,433.043,433.1022,430.6939,431.6612,18009.0
2023-03-31 11:00:00,437.28,438.92,437.1,438.5,47596.0,431.6118,433.2306,431.4341,432.816,47596.0
2023-03-31 12:00:00,438.4,439.51,437.72,438.8,49958.0,432.7173,433.8129,432.0461,433.1121,49958.0
2023-03-31 13:00:00,438.82,439.02,438.1,438.62,37322.0,433.1319,433.3293,432.4212,432.9344,37322.0
2023-03-31 14:00:00,438.63,439.72,438.16,438.98,93905.0,432.9443,434.0202,432.4804,433.2898,93905.0
2023-03-31 15:00:00,439.13,440.61,437.94,440.59,234803.0,433.4378,434.8986,432.2633,434.8789,234803.0
2023-04-03 09:30:00,440.24,440.44,438.79,440.09,16425.0,434.5334,434.7309,433.1022,434.3854,16425.0
2023-04-03 10:00:00,440.33,442.35,440.13,441.41,71684.0,434.6223,436.6161,434.4249,435.6883,71684.0
2023-04-03 11:00:00,441.69,441.94,439.72,441.73,40776.0,435.9647,436.2114,434.0202,436.0041,40776.0
2023-04-03 12:00:00,441.86,443.15,441.79,442.87,39554.0,436.1324,437.4057,436.0634,437.1294,39554.0
2023-04-03 13:00:00,442.72,443.33,440.85,441.66,27530.0,436.9813,437.5834,435.1355,435.935,27530.0
2023-04-03 14:00:00,441.63,443.59,441.58,443.02,35412.0,435.9054,437.84,435.8561,437.2774,35412.0
2023-04-03 15:00:00,442.84,443.18,440.64,440.75,73420.0,437.0997,437.4353,434.9283,435.0368,73420.0
2023-04-04 09:30:00,441.95,443.74,440.42,443.55,25108.0,436.2213,437.9881,434.7111,437.8005,25108.0
2023-04-04 10:00:00,443.86,444.58,442.67,443.26,39006.0,438.1065,438.8172,436.9319,437.5143,39006.0
2023-04-04 11:00:00,443.25,443.25,440.68,441.64,34543.0,437.5044,437.5044,434.9677,435.9153,34543.0
2023-04-04 12:00:00,441.35,441.35,439.86,440.63,21203.0,435.6291,435.6291,434.1584,434.9184,21203.0
2023-04-04 13:00:00,440.7,441.6,440.01,440.23,18237.0,434.9875,435.8758,434.3064,434.5236,18237.0
2023-04-04 14:00:00,440.11,440.11,437.75,437.94,28080.0,434.4051,434.4051,432.0757,432.2633,28080.0
2023-04-04 15:00:00,437.99,439.18,436.83,437.05,103625.0,432.3126,433.4872,431.1676,431.3848,103625.0
2023-04-05 09:30:00,437.41,437.41,435.84,436.54,22948.0,432.4138,432.4138,430.8617,431.5537,22948.0
2023-04-05 10:00:00,436.41,437.74,435.5,436.25,30338.0,431.4252,432.74,430.5256,431.267,30338.0
2023-04-05 11:00:00,436.19,437.29,435.55,435.89,17100.0,431.2077,432.2952,430.575,430.9112,17100.0
2023-04-05 12:00:00,435.72,435.72,433.97,434.71,15408.0,430.7431,430.7431,429.0131,429.7446,15408.0
2023-04-05 13:00:00,434.78,435.26,434.38,434.69,19272.0,429.8138,430.2884,429.4184,429.7249,19272.0
2023-04-05 14:00:00,434.59,435.87,434.16,435.87,16107.0,429.626,430.8914,429.2009,430.8914,16107.0
2023-04-05 15:00:00,435.81,437.49,435.37,437.41,76306.0,430.8321,432.4929,430.3971,432.4138,76306.0
2023-04-06 09:30:00,438.3,438.3,434.41,434.67,12008.0,433.2936,433.2936,429.4481,429.7051,12008.0
2023-04-06 10:00:00,434.44,435.6,433.25,433.74,14601.0,429.4777,430.6245,428.3013,428.7857,14601.0
2023-04-06 11:00:00,433.43,434.29,433.42,433.83,9421.0,428.4793,429.3294,428.4694,428.8747,9421.0
2023-04-06 12:00:00,434.14,436.17,434.0,436.04,7603.0,429.1811,431.188,429.0427,431.0594,7603.0
2023-04-06 13:00:00,435.9,436.33,433.98,433.98,8889.0,430.921,431.3461,429.023,429.023,8889.0
2023-04-06 14:00:00,434.14,435.55,434.11,435.1,15646.0,429.1811,430.575,429.1515,430.1302,15646.0
2023-04-06 15:00:00,434.76,436.41,434.61,435.7,72703.0,429.7941,431.4252,429.6458,430.7233,72703.0
2023-04-10 09:30:00,433.86,434.07,431.1,431.83,12709.0,428.9043,429.1119,426.1759,426.8975,12709.0
2023-04-10 10:00:00,432.19,434.55,432.19,432.8,7119.0,427.2534,429.5865,427.2534,427.8565,7119.0
2023-04-10 11:00:00,432.88,434.14,432.88,433.31,23306.0,427.9355,429.1811,427.9355,428.3606,23306.0
2023-04-10 12:00:00,433.37,435.2,432.7,434.82,27480.0,428.4199,430.229,427.7576,429.8534,27480.0
2023-04-10 13:00:00,434.72,435.03,433.48,433.84,14123.0,429.7545,430.061,428.5287,428.8846,14123.0
2023-04-10 14:00:00,433.81,434.63,433.45,434.63,27316.0,428.8549,429.6656,428.499,429.6656,27316.0
2023-04-10 15:00:00,434.81,436.35,434.5,436.35,59370.0,429.8435,431.3659,429.537,431.3659,59370.0
2023-04-11 09:30:00,436.5,438.68,435.78,438.35,17087.0,431.5142,433.6693,430.8024,433.3431,17087.0
2023-04-11 10:00:00,438.39,438.41,436.78,437.25,19244.0,433.3826,433.4024,431.791,432.2556,19244.0
2023-04-11 11:00:00,437.16,438.41,436.51,438.41,13913.0,432.1667,433.4024,431.5241,433.4024,13913.0
2023-04-11 12:00:00,438.55,438.55,437.31,438.17,12395.0,433.5408,433.5408,432.3149,433.1651,12395.0
2023-04-11 13:00:00,438.36,438.81,437.51,438.81,18599.0,433.3529,433.7978,432.5127,433.7978,18599.0
2023-04-11 14:00:00,439.0,439.12,438.27,439.12,21725.0,433.9856,434.1043,433.264,434.1043,21725.0
2023-04-11 15:00:00,439.02,439.51,438.49,438.83,112739.0,434.0054,434.4898,433.4815,433.8176,112739.0
2023-04-12 09:30:00,440.25,444.98,440.24,443.74,50359.0,435.2214,439.8973,435.2115,438.6715,50359.0
2023-04-12 10:00:00,443.65,444.29,442.64,443.37,24744.0,438.5825,439.2152,437.5841,438.3057,24744.0
2023-04-12 11:00:00,443.27,444.01,442.47,443.87,30915.0,438.2069,438.9384,437.416,438.8,30915.0
2023-04-12 12:00:00,443.92,443.92,442.71,443.18,12789.0,438.8494,438.8494,437.6533,438.1179,12789.0
2023-04-12 13:00:00,443.23,445.41,442.78,445.04,52585.0,438.1673,440.3224,437.7225,439.9566,52585.0
2023-04-12 14:00:00,445.12,445.57,443.4,444.57,54970.0,440.0357,440.4806,438.3354,439.492,54970.0
2023-04-12 15:00:00,444.6,445.01,442.14,442.58,129737.0,439.5217,439.927,437.0898,437.5247,129737.0
2023-04-13 09:30:00,442.74,444.44,440.59,441.0,105379.0,437.6829,439.3635,435.5575,435.9628,105379.0
2023-04-13 10:00:00,440.88,442.0,438.19,438.19,33517.0,435.8442,436.9514,433.1849,433.1849,33517.0
2023-04-13 11:00:00,438.27,438.63,437.07,437.87,21904.0,433.264,433.6199,432.0777,432.8685,21904.0
2023-04-13 12:00:00,437.87,438.25,437.24,437.93,17225.0,432.8685,433.2442,432.2457,432.9279,17225.0
2023-04-13 13:00:00,437.92,439.86,437.59,439.73,23048.0,432.918,434.8358,432.5917,434.7073,23048.0
2023-04-13 14:00:00,439.69,442.25,439.69,442.18,51252.0,434.6678,437.1985,434.6678,437.1293,51252.0
2023-04-13 15:00:00,442.02,442.56,440.43,442.55,120386.0,436.9711,437.505,435.3993,437.4951,120386.0
2023-04-14 09:30:00,441.96,445.18,441.96,444.85,11900.0,436.9118,440.095,436.9118,439.7688,11900.0
2023-04-14 10:00:00,443.68,444.81,440.93,441.99,20733.0,438.6122,439.7293,435.8936,436.9415,20733.0
2023-04-14 11:00:00,441.34,441.8,440.3,441.59,16487.0,436.2989,436.7537,435.2708,436.5461,16487.0
2023-04-14 12:00:00,441.42,441.65,438.58,438.82,20471.0,436.378,436.6054,433.5704,433.8077,20471.0
2023-04-14 13:00:00,438.81,440.58,438.07,440.19,40472.0,433.7978,435.5476,433.0663,435.162,40472.0
2023-04-14 14:00:00,440.23,440.73,439.08,440.73,15346.0,435.2016,435.6959,434.0647,435.6959,15346.0
2023-04-14 15:00:00,440.51,441.04,438.59,439.77,62394.0,435.4784,436.0023,433.5803,434.7468,62394.0
2023-04-17 09:30:00,440.19,442.66,440.04,441.84,9528.0,435.162,437.6038,435.0138,436.7932,9528.0
2023-04-17 10:00:00,442.26,442.49,440.41,440.41,12436.0,437.2084,437.4358,435.3795,435.3795,12436.0
2023-04-17 11:00:00,440.39,441.04,439.74,440.11,4533.0,435.3598,436.0023,434.7172,435.083,4533.0
2023-04-17 12:00:00,440.07,440.59,439.85,440.3,4879.0,435.0434,435.5575,434.8259,435.2708,4879.0
2023-04-17 13:00:00,440.36,440.68,439.12,439.32,6381.0,435.3301,435.6464,434.1043,434.302,6381.0
2023-04-17 14:00:00,439.1,441.02,439.06,440.65,8733.0,434.0845,435.9826,434.045,435.6168,8733.0
2023-04-17 15:00:00,440.9,443.27,440.9,443.03,71268.0,435.8639,438.2069,435.8639,437.9696,71268.0
2023-04-18 09:30:00,443.99,445.63,442.57,443.05,10339.0,438.9186,440.5399,437.5149,437.9894,10339.0
2023-04-18 10:00:00,443.07,443.9,441.98,441.98,6734.0,438.0091,438.8297,436.9316,436.9316,6734.0
2023-04-18 11:00:00,442.0,442.41,440.93,440.93,11713.0,436.9514,437.3567,435.8936,435.8936,11713.0
2023-04-18 12:00:00,441.1,441.33,440.37,440.83,12219.0,436.0616,436.289,435.34,435.7947,12219.0
2023-04-18 13:00:00,440.97,442.17,440.83,441.79,12863.0,435.9331,437.1194,435.7947,436.7438,12863.0
2023-04-18 14:00:00,441.59,442.07,440.62,441.36,19296.0,436.5461,437.0206,435.5871,436.3187,19296.0
2023-04-18 15:00:00,441.12,442.46,441.07,441.74,58806.0,436.0814,437.4061,436.032,436.6943,58806.0
2023-04-19 09:30:00,441.69,444.43,439.87,441.56,15361.0,436.6449,439.3536,434.8457,436.5164,15361.0
2023-04-19 10:00:00,442.07,443.52,441.36,442.5,27437.0,437.0206,438.454,436.3187,437.4457,27437.0
2023-04-19 11:00:00,442.8,443.51,441.64,442.12,15200.0,437.7422,438.4441,436.5955,437.07,15200.0
2023-04-19 12:00:00,442.3,442.54,441.86,441.92,9864.0,437.2479,437.4852,436.813,436.8723,9864.0
2023-04-19 13:00:00,442.08,443.0,441.62,443.0,15039.0,437.0305,437.9399,436.5757,437.9399,15039.0
2023-04-19 14:00:00,443.42,444.42,443.26,444.42,31645.0,438.3552,439.3437,438.197,439.3437,31645.0
2023-04-19 15:00:00,444.42,444.42,442.32,443.44,76149.0,439.3437,439.3437,437.2677,438.3749,76149.0
2023-04-20 09:30:00,443.61,443.61,440.91,441.11,19600.0,438.543,438.543,435.8738,436.0715,19600.0
2023-04-20 10:00:00,441.41,444.46,441.41,444.03,12993.0,436.3681,439.3833,436.3681,438.9582,12993.0
2023-04-20 11:00:00,444.14,445.21,443.9,444.0,26174.0,439.0669,440.1247,438.8297,438.9285,26174.0
2023-04-20 12:00:00,444.08,446.09,444.07,445.23,19659.0,439.0076,440.9947,438.9977,440.1445,19659.0
2023-04-20 13:00:00,445.35,445.38,444.77,444.91,23716.0,440.2631,440.2928,439.6897,439.8281,23716.0
2023-04-20 14:00:00,444.94,445.31,442.97,443.54,18347.0,439.8578,440.2236,437.9103,438.4738,18347.0
2023-04-20 15:00:00,443.42,444.01,442.05,443.25,83973.0,438.3552,438.9384,437.0008,438.1871,83973.0
2023-04-21 09:30:00,445.62,446.7,444.08,444.09,21509.0,440.53,441.5977,439.0076,439.0175,21509.0
2023-04-21 10:00:00,444.09,444.93,443.21,444.19,28730.0,439.0175,439.8479,438.1475,439.1164,28730.0
2023-04-21 11:00:00,444.35,445.19,444.04,444.57,15565.0,439.2745,440.1049,438.9681,439.492,15565.0
2023-04-21 12:00:00,444.63,445.07,443.85,444.94,11096.0,439.5513,439.9863,438.7802,439.8578,11096.0
2023-04-21 13:00:00,445.09,446.56,445.02,446.5,24911.0,440.0061,441.4593,439.9369,441.4,24911.0
2023-04-21 14:00:00,446.58,448.36,445.49,445.85,38878.0,441.4791,443.2387,440.4015,440.7574,38878.0
2023-04-21 15:00:00,445.99,446.62,445.18,445.31,81839.0,440.8958,441.5186,440.095,440.2236,81839.0
2023-04-24 09:30:00,447.06,448.28,445.47,446.87,13227.0,441.9536,443.1596,440.3817,441.7657,13227.0
2023-04-24 10:00:00,447.07,448.24,446.98,447.27,22673.0,441.9635,443.1201,441.8745,442.1612,22673.0
2023-04-24 11:00:00,447.38,447.49,446.3,446.37,14010.0,442.2699,442.3787,441.2023,441.2715,14010.0
2023-04-24 12:00:00,446.41,446.76,445.58,446.75,11338.0,441.311,441.657,440.4905,441.6471,11338.0
2023-04-24 13:00:00,446.63,446.93,446.07,446.67,15961.0,441.5285,441.8251,440.9749,441.568,15961.0
2023-04-24 14:00:00,446.79,446.81,446.07,446.42,25818.0,441.6867,441.7064,440.9749,441.3209,25818.0
2023-04-24 15:00:00,446.57,448.3,446.03,447.86,120716.0,441.4692,443.1794,440.9353,442.7444,120716.0
2023-04-25 09:30:00,446.89,446.89,443.2,446.84,13590.0,441.7855,441.7855,438.1377,441.7361,13590.0
2023-04-25 10:00:00,446.84,447.21,443.53,443.6,28309.0,441.7361,442.1019,438.4639,438.5331,28309.0
2023-04-25 11:00:00,443.71,443.92,442.44,442.44,21133.0,438.6418,438.8494,437.3863,437.3863,21133.0
2023-04-25 12:00:00,442.56,442.99,441.44,441.87,16519.0,437.505,437.9301,436.3978,436.8229,16519.0
2023-04-25 13:00:00,442.26,442.47,438.92,439.26,27302.0,437.2084,437.416,433.9066,434.2427,27302.0
2023-04-25 14:00:00,439.29,439.67,438.08,438.79,18892.0,434.2723,434.648,433.0761,433.778,18892.0
2023-04-25 15:00:00,438.82,439.99,437.29,437.36,70790.0,433.8077,434.9643,432.2952,432.3644,70790.0
2023-04-26 09:30:00,435.99,437.16,434.56,436.33,21339.0,431.01,432.1667,429.5964,431.3461,21339.0
2023-04-26 10:00:00,436.13,437.49,435.4,435.75,26331.0,431.1484,432.4929,430.4268,430.7728,26331.0
2023-04-26 11:00:00,435.92,436.82,435.46,435.67,11350.0,430.9408,431.8305,430.4861,430.6937,11350.0
2023-04-26 12:00:00,435.78,436.55,433.87,434.25,15969.0,430.8024,431.5636,428.9142,429.2899,15969.0
2023-04-26 13:00:00,434.31,434.54,431.75,431.83,17301.0,429.3492,429.5766,426.8184,426.8975,17301.0
2023-04-26 14:00:00,431.9,431.97,430.36,430.86,25212.0,426.9667,427.0359,425.4443,425.9386,25212.0
2023-04-26 15:00:00,430.81,431.99,430.03,431.05,87643.0,425.8892,427.0557,425.1181,426.1264,87643.0
2023-04-27 09:30:00,435.49,445.0,435.49,440.42,19583.0,430.5157,439.9171,430.5157,435.3894,19583.0
2023-04-27 10:00:00,439.76,445.16,439.1,443.05,62196.0,434.737,440.0753,434.0845,437.9894,62196.0
2023-04-27 11:00:00,442.48,444.84,440.24,444.84,69052.0,437.4259,439.7589,435.2115,439.7589,69052.0
2023-04-27 12:00:00,444.89,446.63,444.32,445.8,52858.0,439.8084,441.5285,439.2449,440.708,52858.0
2023-04-27 13:00:00,445.79,446.82,444.71,446.02,37656.0,440.6981,441.7163,439.6304,440.9255,37656.0
2023-04-27 14:00:00,446.08,450.2,446.07,450.2,40126.0,440.9848,445.0577,440.9749,445.0577,40126.0
2023-04-27 15:00:00,450.35,454.14,450.31,453.06,119806.0,445.206,448.9527,445.1665,447.885,119806.0
2023-04-28 09:30:00,452.0,455.0,452.0,452.85,34197.0,446.8371,449.8029,446.8371,447.6774,34197.0
2023-04-28 10:00:00,453.71,454.26,452.12,452.12,24361.0,448.5276,449.0713,446.9558,446.9558,24361.0
2023-04-28 11:00:00,451.98,455.92,451.61,455.63,15593.0,446.8174,450.7124,446.4516,450.4257,15593.0
2023-04-28 12:00:00,455.84,457.09,455.68,456.92,13080.0,450.6333,451.869,450.4751,451.7009,13080.0
2023-04-28 13:00:00,456.93,457.0,454.94,455.8,11958.0,451.7108,451.78,449.7436,450.5937,11958.0
2023-04-28 14:00:00,455.98,456.68,454.89,455.46,19985.0,450.7717,451.4637,449.6941,450.2576,19985.0
2023-04-28 15:00:00,455.3,456.09,454.14,454.69,71536.0,450.0995,450.8804,448.9527,449.4964,71536.0
2023-05-01 09:30:00,455.5,457.97,453.96,457.59,8263.0,450.2972,452.739,448.7748,452.3633,8263.0
2023-05-01 10:00:00,456.89,459.35,456.88,459.2,16528.0,451.6713,454.1032,451.6614,453.9549,16528.0
2023-05-01 11:00:00,459.11,460.99,458.97,460.99,17061.0,453.8659,455.7245,453.7275,455.7245,17061.0
2023-05-01 12:00:00,460.85,462.48,460.68,462.06,14599.0,455.5861,457.1974,455.418,456.7822,14599.0
2023-05-01 13:00:00,462.08,462.08,459.53,460.0,19088.0,456.802,456.802,454.2811,454.7458,19088.0
2023-05-01 14:00:00,459.79,460.02,458.49,459.42,19786.0,454.5382,454.7655,453.253,454.1724,19786.0
2023-05-01 15:00:00,459.25,460.13,458.18,458.32,95046.0,454.0043,454.8743,452.9466,453.085,95046.0
2023-05-02 09:30:00,459.61,462.44,457.21,461.09,48889.0,454.3602,457.1579,451.9876,455.8233,48889.0
2023-05-02 10:00:00,461.15,461.29,457.75,457.75,59185.0,455.8826,456.021,452.5215,452.5215,59185.0
2023-05-02 11:00:00,457.69,459.69,456.9,458.4,31341.0,452.4622,454.4393,451.6812,453.164,31341.0
2023-05-02 12:00:00,458.14,461.38,458.14,460.51,31874.0,452.907,456.11,452.907,455.2499,31874.0
2023-05-02 13:00:00,460.36,462.31,459.97,461.62,24406.0,455.1017,457.0294,454.7161,456.3473,24406.0
2023-05-02 14:00:00,461.62,462.76,460.48,462.6,18516.0,456.3473,457.4742,455.2203,457.3161,18516.0
2023-05-02 15:00:00,462.81,463.7,460.51,460.72,104844.0,457.5237,458.4035,455.2499,455.4575,104844.0
2023-05-03 09:30:00,462.19,463.13,460.82,461.84,19795.0,456.9108,457.84,455.5564,456.5648,19795.0
2023-05-03 10:00:00,461.99,462.03,457.3,457.8,32809.0,456.713,456.7526,452.0766,452.5709,32809.0
2023-05-03 11:00:00,457.8,459.55,457.34,459.36,33771.0,452.5709,454.3009,452.1162,454.1131,33771.0
2023-05-03 12:00:00,459.48,459.97,458.41,459.57,6878.0,454.2317,454.7161,453.1739,454.3207,6878.0
2023-05-03 13:00:00,459.81,460.45,459.37,459.43,7320.0,454.5579,455.1906,454.123,454.1823,7320.0
2023-05-03 14:00:00,459.39,462.65,459.24,461.81,25536.0,454.1427,457.3655,453.9945,456.5351,25536.0
2023-05-03 15:00:00,461.5,462.06,456.18,456.41,61963.0,456.2286,456.7822,450.9694,451.1968,61963.0
2023-05-04 09:30:00,457.35,458.25,454.11,454.64,6673.0,452.126,453.0158,448.923,449.447,6673.0
2023-05-04 10:00:00,454.91,456.81,454.73,455.75,11592.0,449.7139,451.5922,449.536,450.5443,11592.0
2023-05-04 11:00:00,455.74,455.88,453.39,453.62,14313.0,450.5344,450.6728,448.2113,448.4386,14313.0
2023-05-04 12:00:00,453.51,454.91,452.3,454.77,15597.0,448.3299,449.7139,447.1337,449.5755,15597.0
2023-05-04 13:00:00,454.6,455.39,453.64,453.85,22272.0,449.4074,450.1884,448.4584,448.666,22272.0
2023-05-04 14:00:00,453.7,454.2,451.68,452.79,17664.0,448.5177,449.012,446.5208,447.6181,17664.0
2023-05-04 15:00:00,453.02,454.23,452.21,453.41,53379.0,447.8455,449.0417,447.0447,448.231,53379.0
2023-05-05 09:30:00,455.91,460.0,455.91,457.83,39987.0,450.7025,454.7458,450.7025,452.6006,39987.0
2023-05-05 10:00:00,458.24,460.83,457.86,458.33,14485.0,453.0059,455.5663,452.6302,453.0948,14485.0
2023-05-05 11:00:00,458.04,458.04,456.14,456.52,8168.0,452.8082,452.8082,450.9299,451.3055,8168.0
2023-05-05 12:00:00,456.44,456.95,455.43,456.02,9537.0,451.2264,451.7306,450.228,450.8112,9537.0
2023-05-05 13:00:00,456.14,456.56,455.71,456.45,9556.0,450.9299,451.3451,450.5048,451.2363,9556.0
2023-05-05 14:00:00,456.59,458.13,456.05,457.4,12374.0,451.3747,452.8971,450.8409,452.1755,12374.0
2023-05-05 15:00:00,457.31,458.77,456.95,458.21,50660.0,452.0865,453.5298,451.7306,452.9762,50660.0
2023-05-08 09:30:00,456.17,458.52,456.17,456.65,10850.0,450.9595,453.2827,450.9595,451.434,10850.0
2023-05-08 10:00:00,457.74,459.49,457.17,457.94,24176.0,452.5116,454.2416,451.9481,452.7093,24176.0
2023-05-08 11:00:00,458.06,460.28,458.06,460.13,19977.0,452.8279,455.0226,452.8279,454.8743,19977.0
2023-05-08 12:00:00,460.13,460.33,457.18,458.69,22272.0,454.8743,455.072,451.958,453.4507,22272.0
2023-05-08 13:00:00,458.78,459.24,458.54,458.69,9489.0,453.5397,453.9945,453.3024,453.4507,9489.0
2023-05-08 14:00:00,458.92,459.26,457.59,458.93,13723.0,453.6781,454.0142,452.3633,453.688,13723.0
2023-05-08 15:00:00,459.09,459.32,458.01,458.24,46476.0,453.8462,454.0735,452.7785,453.0059,46476.0
2023-05-09 09:30:00,458.39,460.0,457.04,457.96,9954.0,453.1542,454.7458,451.8196,452.7291,9954.0
2023-05-09 10:00:00,458.58,459.11,457.53,458.94,8528.0,453.342,453.8659,452.304,453.6979,8528.0
2023-05-09 11:00:00,459.0,460.51,458.49,460.08,12368.0,453.7572,455.2499,453.253,454.8249,12368.0
2023-05-09 12:00:00,459.87,459.95,458.34,459.39,6227.0,454.6173,454.6963,453.1047,454.1427,6227.0
2023-05-09 13:00:00,459.41,460.39,459.11,459.91,12312.0,454.1625,455.1313,453.8659,454.6568,12312.0
2023-05-09 14:00:00,460.12,460.12,458.26,458.57,13759.0,454.8644,454.8644,453.0256,453.3321,13759.0
2023-05-09 15:00:00,458.74,459.58,457.55,457.56,42796.0,453.5002,454.3306,452.3238,452.3336,42796.0
2023-05-10 09:30:00,460.78,461.56,456.47,457.47,18242.0,455.5169,456.288,451.2561,452.2447,18242.0
2023-05-10 10:00:00,457.7,459.27,455.49,456.36,9942.0,452.472,454.0241,450.2873,451.1473,9942.0
2023-05-10 11:00:00,456.57,457.15,456.45,456.97,14001.0,451.3549,451.9283,451.2363,451.7504,14001.0
2023-05-10 12:00:00,456.98,457.71,455.46,455.61,23263.0,451.7603,452.4819,450.2576,450.4059,23263.0
2023-05-10 13:00:00,456.01,456.01,454.98,455.74,21250.0,450.8013,450.8013,449.7831,450.5344,21250.0
2023-05-10 14:00:00,456.0,458.39,455.93,457.64,24400.0,450.7915,453.1542,450.7223,452.4127,24400.0
2023-05-10 15:00:00,457.41,460.55,457.41,459.28,56884.0,452.1854,455.2895,452.1854,454.034,56884.0
2023-05-11 09:30:00,459.38,459.38,456.14,456.14,9296.0,454.1329,454.1329,450.9299,450.9299,9296.0
2023-05-11 10:00:00,456.11,458.89,456.02,458.89,28156.0,450.9002,453.6484,450.8112,453.6484,28156.0
2023-05-11 11:00:00,458.93,459.06,456.83,458.09,9783.0,453.688,453.8165,451.612,452.8576,9783.0
2023-05-11 12:00:00,457.9,458.5,457.63,458.15,6544.0,452.6698,453.2629,452.4028,452.9169,6544.0
2023-05-11 13:00:00,457.89,457.89,455.47,457.0,15628.0,452.6599,452.6599,450.2675,451.78,15628.0
2023-05-11 14:00:00,456.95,458.53,456.17,458.52,11993.0,451.7306,453.2926,450.9595,453.2827,11993.0
2023-05-11 15:00:00,458.51,458.77,457.1,458.63,45636.0,453.2728,453.5298,451.8789,453.3914,45636.0
2023-05-12 09:30:00,458.64,462.56,458.64,460.75,10871.0,453.4013,457.2765,453.4013,455.4872,10871.0
2023-05-12 10:00:00,460.48,460.83,458.27,459.63,22007.0,455.2203,455.5663,453.0355,454.38,22007.0
2023-05-12 11:00:00,459.59,460.69,459.04,460.69,13228.0,454.3405,455.4279,453.7967,455.4279,13228.0
2023-05-12 12:00:00,460.71,460.88,459.07,460.4,18637.0,455.4477,455.6157,453.8264,455.1412,18637.0
2023-05-12 13:00:00,460.39,461.43,459.13,459.53,21903.0,455.1313,456.1594,453.8857,454.2811,21903.0
2023-05-12 14:00:00,459.33,460.69,459.32,459.43,20026.0,454.0834,455.4279,454.0735,454.1823,20026.0
2023-05-12 15:00:00,459.41,461.86,459.25,461.75,55172.0,454.1625,456.5845,454.0043,456.4758,55172.0
2023-05-15 09:30:00,462.32,462.32,460.15,460.79,16001.0,457.0393,457.0393,454.8941,455.5267,16001.0
2023-05-15 10:00:00,460.97,463.9,460.8,463.05,25444.0,455.7047,458.6012,455.5366,457.7609,25444.0
2023-05-15 11:00:00,462.92,463.56,461.46,462.09,9899.0,457.6324,458.2651,456.1891,456.8119,9899.0
2023-05-15 12:00:00,461.75,462.65,461.28,462.65,10756.0,456.4758,457.3655,456.0111,457.3655,10756.0
2023-05-15 13:00:00,462.55,462.96,459.63,459.69,19835.0,457.2666,457.672,454.38,454.4393,19835.0
2023-05-15 14:00:00,459.69,461.58,459.55,461.58,15825.0,454.4393,456.3077,454.3009,456.3077,15825.0
2023-05-15 15:00:00,461.6,462.48,461.49,461.94,32776.0,456.3275,457.1974,456.2188,456.6636,32776.0
2023-05-16 09:30:00,459.25,461.6,459.25,460.19,9342.0,454.0043,456.3275,454.0043,454.9336,9342.0
2023-05-16 10:00:00,460.02,460.48,458.26,459.47,21851.0,454.7655,455.2203,453.0256,454.2218,21851.0
2023-05-16 11:00:00,459.3,459.62,458.42,459.28,11426.0,454.0538,454.3701,453.1838,454.034,11426.0
2023-05-16 12:00:00,459.52,459.82,459.0,459.55,10862.0,454.2713,454.5678,453.7572,454.3009,10862.0
2023-05-16 13:00:00,459.53,461.9,459.46,461.76,11016.0,454.2811,456.6241,454.2119,456.4857,11016.0
2023-05-16 14:00:00,461.74,461.74,460.01,460.9,9483.0,456.4659,456.4659,454.7557,455.6355,9483.0
2023-05-16 15:00:00,460.8,461.36,459.68,459.83,46819.0,455.5366,456.0902,454.4294,454.5777,46819.0
2023-05-17 09:30:00,461.79,461.79,457.83,457.83,8307.0,456.5153,456.5153,452.6006,452.6006,8307.0
2023-05-17 10:00:00,458.04,458.96,456.37,456.91,25194.0,452.8082,453.7176,451.1572,451.6911,25194.0
2023-05-17 11:00:00,457.04,457.32,454.42,455.02,18471.0,451.8196,452.0964,449.2295,449.8227,18471.0
2023-05-17 12:00:00,455.59,457.09,455.21,456.33,21948.0,450.3861,451.869,450.0105,451.1177,21948.0
2023-05-17 13:00:00,456.72,458.38,456.53,457.95,29387.0,451.5032,453.1443,451.3154,452.7192,29387.0
2023-05-17 14:00:00,458.02,458.08,454.73,455.07,20792.0,452.7884,452.8477,449.536,449.8721,20792.0
2023-05-17 15:00:00,455.1,456.34,453.93,454.23,116239.0,449.9017,451.1276,448.7451,449.0417,116239.0
2023-05-18 09:30:00,453.54,454.56,452.39,453.73,11433.0,448.3596,449.3679,447.2227,448.5474,11433.0
2023-05-18 10:00:00,453.92,457.35,453.91,457.35,21113.0,448.7352,452.126,448.7253,452.126,21113.0
2023-05-18 11:00:00,457.53,458.57,455.82,456.02,15201.0,452.304,453.3321,450.6135,450.8112,15201.0
2023-05-18 12:00:00,456.0,456.25,454.96,455.58,22055.0,450.7915,451.0386,449.7633,450.3763,22055.0
2023-05-18 13:00:00,455.85,456.47,453.63,453.86,12622.0,450.6432,451.2561,448.4485,448.6759,12622.0
2023-05-18 14:00:00,453.95,456.95,453.94,455.81,12391.0,448.7649,451.7306,448.755,450.6036,12391.0
2023-05-18 15:00:00,455.94,459.46,455.2,458.53,47767.0,450.7321,454.2119,450.0006,453.2926,47767.0
2023-05-19 09:30:00,459.85,461.0,458.3,460.44,15566.0,454.5975,455.7343,453.0652,455.1807,15566.0
2023-05-19 10:00:00,460.32,460.32,457.68,458.42,8280.0,455.0621,455.0621,452.4523,453.1838,8280.0
2023-05-19 11:00:00,458.72,459.1,455.51,456.93,20765.0,453.4804,453.856,450.3071,451.7108,20765.0
2023-05-19 12:00:00,456.65,457.28,455.61,457.05,5495.0,451.434,452.0568,450.4059,451.8295,5495.0
2023-05-19 13:00:00,457.08,457.53,456.5,456.5,7165.0,451.8591,452.304,451.2857,451.2857,7165.0
2023-05-19 14:00:00,456.27,457.36,456.07,457.35,9452.0,451.0584,452.1359,450.8607,452.126,9452.0
2023-05-19 15:00:00,457.07,458.05,456.65,457.65,34555.0,451.8492,452.818,451.434,452.4226,34555.0
2023-05-22 09:30:00,457.08,458.54,454.85,457.42,11466.0,451.8591,453.3024,449.6546,452.1952,11466.0
2023-05-22 10:00:00,457.32,458.85,456.8,457.85,20449.0,452.0964,453.6089,451.5823,452.6203,20449.0
2023-05-22 11:00:00,457.61,459.43,457.6,458.71,9838.0,452.3831,454.1823,452.3732,453.4705,9838.0
2023-05-22 12:00:00,458.97,459.36,457.68,458.16,9914.0,453.7275,454.1131,452.4523,452.9268,9914.0
2023-05-22 13:00:00,458.05,458.44,457.34,457.78,11017.0,452.818,453.2036,452.1162,452.5511,11017.0
2023-05-22 14:00:00,457.78,459.48,457.78,458.98,8779.0,452.5511,454.2317,452.5511,453.7374,8779.0
2023-05-22 15:00:00,458.67,458.98,457.25,457.38,47408.0,453.431,453.7374,452.0272,452.1557,47408.0
2023-05-23 09:30:00,454.65,456.13,454.49,455.02,7137.0,449.4569,450.92,449.2987,449.8227,7137.0
2023-05-23 10:00:00,455.13,456.45,453.18,453.85,21683.0,449.9314,451.2363,448.0037,448.666,21683.0
2023-05-23 11:00:00,454.0,456.04,453.99,454.7,13739.0,448.8143,450.831,448.8044,449.5063,13739.0
2023-05-23 12:00:00,454.93,454.93,452.04,452.11,20496.0,449.7337,449.7337,446.8767,446.9459,20496.0
2023-05-23 13:00:00,451.71,452.18,450.64,451.95,11364.0,446.5505,447.0151,445.4927,446.7877,11364.0
2023-05-23 14:00:00,452.04,452.36,448.87,449.92,19032.0,446.8767,447.193,443.7429,444.7809,19032.0
2023-05-23 15:00:00,449.93,451.59,449.29,450.02,94718.0,444.7908,446.4318,444.1581,444.8798,94718.0
2023-05-24 09:30:00,448.38,448.72,445.58,446.65,13384.0,443.2585,443.5946,440.4905,441.5483,13384.0
2023-05-24 10:00:00,447.19,447.56,444.26,444.37,43778.0,442.0821,442.4479,439.1856,439.2943,43778.0
2023-05-24 11:00:00,444.64,446.02,443.71,443.96,11758.0,439.5612,440.9255,438.6418,438.889,11758.0
2023-05-24 12:00:00,443.84,444.37,442.6,442.63,27701.0,438.7704,439.2943,437.5445,437.5742,27701.0
2023-05-24 13:00:00,442.68,444.03,442.61,443.91,39219.0,437.6236,438.9582,437.5544,438.8396,39219.0
2023-05-24 14:00:00,444.23,444.32,442.58,443.09,37179.0,439.1559,439.2449,437.5247,438.0289,37179.0
2023-05-24 15:00:00,443.1,444.11,441.39,441.89,152857.0,438.0388,439.0373,436.3483,436.8426,152857.0
2023-05-25 09:30:00,444.49,444.49,442.31,442.98,14924.0,439.4129,439.4129,437.2578,437.9202,14924.0
2023-05-25 10:00:00,443.3,444.38,441.06,443.98,44252.0,438.2365,439.3042,436.0221,438.9088,44252.0
2023-05-25 11:00:00,444.08,445.58,442.22,442.53,31086.0,439.0076,440.4905,437.1689,437.4753,31086.0
2023-05-25 12:00:00,443.05,447.92,443.05,447.35,16237.0,437.9894,442.8038,437.9894,442.2403,16237.0
2023-05-25 13:00:00,447.22,450.73,446.97,450.38,22264.0,442.1117,445.5817,441.8646,445.2357,22264.0
2023-05-25 14:00:00,451.04,451.35,449.08,449.64,19106.0,445.8881,446.1946,443.9505,444.5041,19106.0
2023-05-25 15:00:00,449.66,450.22,448.68,449.44,80869.0,444.5239,445.0775,443.5551,444.3064,80869.0
2023-05-26 09:30:00,451.62,455.32,450.29,450.95,13959.0,446.4615,450.1192,445.1467,445.7991,13959.0
2023-05-26 10:00:00,452.58,452.65,450.69,451.77,23225.0,447.4105,447.4797,445.5421,446.6098,23225.0
2023-05-26 11:00:00,451.9,451.9,445.54,446.33,116968.0,446.7383,446.7383,440.4509,441.2319,116968.0
2023-05-26 12:00:00,446.35,449.85,446.35,449.31,14814.0,441.2517,444.7117,441.2517,444.1779,14814.0
2023-05-26 13:00:00,449.17,449.71,447.98,448.75,11613.0,444.0395,444.5733,442.8631,443.6243,11613.0
2023-05-26 14:00:00,448.62,450.42,448.44,449.44,8477.0,443.4958,445.2752,443.3178,444.3064,8477.0
2023-05-26 15:00:00,449.65,450.34,449.32,449.96,53694.0,444.514,445.1961,444.1878,444.8204,53694.0
2023-05-30 09:30:00,450.64,454.35,449.3,454.06,32122.0,445.4927,449.1603,444.168,448.8736,32122.0
2023-05-30 10:00:00,454.06,454.15,450.72,452.5,58826.0,448.8736,448.9626,445.5718,447.3314,58826.0
2023-05-30 11:00:00,452.12,455.8,451.57,454.99,42993.0,446.9558,450.5937,446.4121,449.793,42993.0
2023-05-30 12:00:00,455.09,455.67,452.83,453.31,19387.0,449.8919,450.4652,447.6577,448.1322,19387.0
2023-05-30 13:00:00,453.24,454.55,452.95,453.77,22092.0,448.063,449.358,447.7763,448.5869,22092.0
2023-05-30 14:00:00,453.69,454.22,452.66,453.37,28332.0,448.5078,449.0318,447.4896,448.1915,28332.0
2023-05-30 15:00:00,453.44,453.44,451.69,451.76,76586.0,448.2607,448.2607,446.5307,446.5999,76586.0
2023-05-31 09:30:00,448.13,452.58,448.13,452.35,16645.0,443.0114,447.4105,443.0114,447.1831,16645.0
2023-05-31 10:00:00,452.23,452.4,449.37,450.45,18170.0,447.0645,447.2326,444.2372,445.3049,18170.0
2023-05-31 11:00:00,450.41,452.18,450.22,450.7,27978.0,445.2653,447.0151,445.0775,445.552,27978.0
2023-05-31 12:00:00,450.8,453.35,450.79,452.86,18699.0,445.6509,448.1717,445.641,447.6873,18699.0
2023-05-31 13:00:00,452.83,455.03,452.83,454.59,11325.0,447.6577,449.8325,447.6577,449.3976,11325.0
2023-05-31 14:00:00,454.41,455.59,453.69,454.8,29107.0,449.2196,450.3861,448.5078,449.6052,29107.0
2023-05-31 15:00:00,454.88,456.68,453.7,454.41,157135.0,449.6843,451.4637,448.5177,449.2196,157135.0
2023-06-01 09:30:00,450.15,450.3,446.86,446.86,25707.0,445.0083,445.1566,441.7559,441.7559,25707.0
2023-06-01 10:00:00,447.81,452.62,447.75,452.02,48438.0,442.695,447.4501,442.6357,446.8569,48438.0
2023-06-01 11:00:00,452.32,452.32,450.0,450.49,12653.0,447.1535,447.1535,444.86,445.3444,12653.0
2023-06-01 12:00:00,450.69,452.56,450.68,451.71,19457.0,445.5421,447.3908,445.5322,446.5505,19457.0
2023-06-01 13:00:00,451.51,452.34,451.05,452.25,11061.0,446.3527,447.1733,445.898,447.0843,11061.0
2023-06-01 14:00:00,452.27,453.27,450.99,452.96,25486.0,447.1041,448.0926,445.8387,447.7862,25486.0
2023-06-01 15:00:00,452.88,454.17,450.94,452.8,65286.0,447.7071,448.9824,445.7893,447.628,65286.0
2023-06-02 09:30:00,455.04,457.66,454.06,456.73,15386.0,449.8424,452.4325,448.8736,451.5131,15386.0
2023-06-02 10:00:00,456.95,460.57,456.14,459.62,19347.0,451.7306,455.3093,450.9299,454.3701,19347.0
2023-06-02 11:00:00,459.87,461.25,456.7,458.47,48273.0,454.6173,455.9815,451.4835,453.2332,48273.0
2023-06-02 12:00:00,458.7,459.27,458.02,459.26,16770.0,453.4606,454.0241,452.7884,454.0142,16770.0
2023-06-02 13:00:00,459.06,459.31,457.59,459.26,11772.0,453.8165,454.0637,452.3633,454.0142,11772.0
2023-06-02 14:00:00,459.25,459.5,457.56,458.53,25941.0,454.0043,454.2515,452.3336,453.2926,25941.0
2023-06-02 15:00:00,458.83,460.13,458.06,458.84,91955.0,453.5891,454.8743,452.8279,453.599,91955.0
2023-06-05 09:30:00,458.22,458.22,456.36,456.63,11511.0,452.9861,452.9861,451.1473,451.4143,11511.0
2023-06-05 10:00:00,456.91,458.5,452.69,454.8,22762.0,451.6911,453.2629,447.5193,449.6052,22762.0
2023-06-05 11:00:00,455.29,455.92,454.61,455.1,13169.0,450.0896,450.7124,449.4173,449.9017,13169.0
2023-06-05 12:00:00,455.45,456.86,455.15,455.5,8459.0,450.2477,451.6416,449.9512,450.2972,8459.0
2023-06-05 13:00:00,455.3,455.41,453.44,454.59,9274.0,450.0995,450.2082,448.2607,449.3976,9274.0
2023-06-05 14:00:00,454.53,454.53,452.35,454.08,22336.0,449.3382,449.3382,447.1831,448.8934,22336.0
2023-06-05 15:00:00,454.08,455.89,453.38,454.81,81949.0,448.8934,450.6827,448.2014,449.6151,81949.0
2023-06-06 09:30:00,456.26,457.75,453.44,454.71,8298.0,451.0485,452.5215,448.2607,449.5162,8298.0
2023-06-06 10:00:00,455.23,455.33,453.53,453.61,9155.0,450.0303,450.1291,448.3497,448.4288,9155.0
2023-06-06 11:00:00,453.45,454.57,451.34,453.82,29647.0,448.2706,449.3778,446.1847,448.6364,29647.0
2023-06-06 12:00:00,453.96,454.02,452.02,452.41,13879.0,448.7748,448.8341,446.8569,447.2425,13879.0
2023-06-06 13:00:00,453.13,454.04,452.07,452.36,16921.0,447.9542,448.8538,446.9063,447.193,16921.0
2023-06-06 14:00:00,452.56,454.18,452.56,453.83,8558.0,447.3908,448.9922,447.3908,448.6462,8558.0
2023-06-06 15:00:00,453.93,455.36,453.39,453.82,88540.0,448.7451,450.1588,448.2113,448.6364,88540.0
2023-06-07 09:30:00,451.52,453.67,451.52,452.01,15224.0,446.3626,448.4881,446.3626,446.847,15224.0
2023-06-07 10:00:00,451.83,452.15,448.89,450.1,26229.0,446.6691,446.9854,443.7627,444.9588,26229.0
2023-06-07 11:00:00,449.77,451.02,449.77,449.81,15533.0,444.6326,445.8683,444.6326,444.6722,15533.0
2023-06-07 12:00:00,449.81,450.33,448.17,448.9,19169.0,444.6722,445.1862,443.0509,443.7726,19169.0
2023-06-07 13:00:00,448.89,450.69,447.95,450.24,35485.0,443.7627,445.5421,442.8334,445.0973,35485.0
2023-06-07 14:00:00,450.49,450.94,449.05,449.98,21743.0,445.3444,445.7893,443.9208,444.8402,21743.0
2023-06-07 15:00:00,449.84,451.62,449.63,450.58,103152.0,444.7018,446.4615,444.4942,445.4334,103152.0
2023-06-08 09:30:00,449.95,452.72,448.85,449.98,9941.0,444.8106,447.5489,443.7231,444.8402,9941.0
2023-06-08 10:00:00,450.19,452.4,450.06,451.15,13236.0,445.0478,447.2326,444.9193,445.9969,13236.0
2023-06-08 11:00:00,451.15,451.66,450.5,451.32,12372.0,445.9969,446.501,445.3543,446.1649,12372.0
2023-06-08 12:00:00,451.48,451.85,450.47,450.47,8199.0,446.3231,446.6889,445.3246,445.3246,8199.0
2023-06-08 13:00:00,450.62,451.39,449.69,449.69,9016.0,445.4729,446.2341,444.5535,444.5535,9016.0
2023-06-08 14:00:00,449.72,451.87,449.72,451.74,13384.0,444.5832,446.7086,444.5832,446.5801,13384.0
2023-06-08 15:00:00,452.04,452.81,451.38,452.22,62707.0,446.8767,447.6379,446.2242,447.0546,62707.0
2023-06-09 09:30:00,451.99,452.74,450.18,451.77,14520.0,446.8273,447.5687,445.0379,446.6098,14520.0
2023-06-09 10:00:00,451.87,452.29,449.41,451.51,13161.0,446.7086,447.1238,444.2767,446.3527,13161.0
2023-06-09 11:00:00,451.34,451.34,449.74,450.12,19828.0,446.1847,446.1847,444.603,444.9786,19828.0
2023-06-09 12:00:00,450.13,452.2,449.87,451.87,15781.0,444.9885,447.0349,444.7315,446.7086,15781.0
2023-06-09 13:00:00,452.08,452.27,451.43,452.15,18678.0,446.9162,447.1041,446.2737,446.9854,18678.0
2023-06-09 14:00:00,452.15,452.25,451.05,451.66,25492.0,446.9854,447.0843,445.898,446.501,25492.0
2023-06-09 15:00:00,451.88,453.28,451.13,451.77,105822.0,446.7185,448.1025,445.9771,446.6098,105822.0
2023-06-12 09:30:00,453.07,453.07,449.58,450.37,18290.0,447.8949,447.8949,444.4448,445.2258,18290.0
2023-06-12 10:00:00,450.09,450.62,448.13,449.28,29474.0,444.949,445.4729,443.0114,444.1482,29474.0
2023-06-12 11:00:00,449.6,451.48,448.57,450.7,40713.0,444.4646,446.3231,443.4463,445.552,40713.0
2023-06-12 12:00:00,450.74,451.01,449.67,450.15,14965.0,445.5915,445.8585,444.5338,445.0083,14965.0
2023-06-12 13:00:00,450.12,452.02,450.12,451.9,12169.0,444.9786,446.8569,444.9786,446.7383,12169.0
2023-06-12 14:00:00,452.0,452.41,450.82,452.41,15423.0,446.8371,447.2425,445.6706,447.2425,15423.0
2023-06-12 15:00:00,452.68,454.16,452.25,454.13,67124.0,447.5094,448.9725,447.0843,448.9428,67124.0
2023-06-13 09:30:00,454.01,459.92,453.81,457.37,24467.0,448.8242,454.6667,448.6265,452.1458,24467.0
2023-06-13 10:00:00,457.08,457.16,454.67,456.16,13022.0,451.8591,451.9382,449.4766,450.9496,13022.0
2023-06-13 11:00:00,456.12,456.41,455.45,455.63,6049.0,450.9101,451.1968,450.2477,450.4257,6049.0
2023-06-13 12:00:00,455.26,456.52,455.06,456.36,7935.0,450.0599,451.3055,449.8622,451.1473,7935.0
2023-06-13 13:00:00,456.18,456.29,455.31,455.73,14111.0,450.9694,451.0781,450.1093,450.5245,14111.0
2023-06-13 14:00:00,456.05,456.05,454.6,454.76,10025.0,450.8409,450.8409,449.4074,449.5656,10025.0
2023-06-13 15:00:00,454.67,456.21,454.66,455.96,37657.0,449.4766,450.9991,449.4668,450.7519,37657.0
2023-06-14 09:30:00,456.0,457.47,455.67,456.24,11885.0,450.7915,452.2447,450.4652,451.0287,11885.0
2023-06-14 10:00:00,456.51,457.43,454.95,456.55,15800.0,451.2956,452.2051,449.7535,451.3352,15800.0
2023-06-14 11:00:00,456.61,458.22,456.29,457.25,23436.0,451.3945,452.9861,451.0781,452.0272,23436.0
2023-06-14 12:00:00,456.9,457.79,456.5,457.3,17642.0,451.6812,452.561,451.2857,452.0766,17642.0
2023-06-14 13:00:00,457.36,457.48,455.9,456.12,8605.0,452.1359,452.2546,450.6926,450.9101,8605.0
2023-06-14 14:00:00,455.88,457.02,453.16,456.71,29824.0,450.6728,451.7998,447.9839,451.4933,29824.0
2023-06-14 15:00:00,456.39,457.93,454.78,456.37,46917.0,451.177,452.6994,449.5854,451.1572,46917.0
2023-06-15 09:30:00,454.16,457.65,454.16,456.52,15726.0,448.9725,452.4226,448.9725,451.3055,15726.0
2023-06-15 10:00:00,456.74,458.75,455.61,457.48,16228.0,451.523,453.51,450.4059,452.2546,16228.0
2023-06-15 11:00:00,458.17,459.98,457.83,459.06,13567.0,452.9367,454.726,452.6006,453.8165,13567.0
2023-06-15 12:00:00,459.37,459.37,458.37,458.92,11595.0,454.123,454.123,453.1344,453.6781,11595.0
2023-06-15 13:00:00,458.83,459.48,457.57,459.48,10204.0,453.5891,454.2317,452.3435,454.2317,10204.0
2023-06-15 14:00:00,459.38,462.67,458.63,462.2,20009.0,454.1329,457.3853,453.3914,456.9206,20009.0
2023-06-15 15:00:00,462.52,462.73,460.63,461.56,61660.0,457.237,457.4446,455.3686,456.288,61660.0
2023-06-16 09:30:00,463.4,464.02,461.42,462.92,100127.0,458.1069,458.7199,456.1495,457.6324,100127.0
2023-06-16 10:00:00,462.92,463.55,461.89,462.73,19851.0,457.6324,458.2552,456.6142,457.4446,19851.0
2023-06-16 11:00:00,462.79,462.8,460.0,461.02,12195.0,457.5039,457.5138,454.7458,455.7541,12195.0
2023-06-16 12:00:00,460.95,461.65,460.09,461.11,9163.0,455.6849,456.3769,454.8347,455.8431,9163.0
2023-06-16 13:00:00,461.18,461.25,458.29,458.87,16976.0,455.9123,455.9815,453.0553,453.6287,16976.0
2023-06-16 14:00:00,458.96,459.29,457.67,458.49,19989.0,453.7176,454.0439,452.4424,453.253,19989.0
2023-06-16 15:00:00,458.35,459.02,457.26,458.81,68814.0,453.1146,453.777,452.0371,453.5694,68814.0
2023-06-20 09:30:00,456.52,458.8,455.88,458.57,15494.0,451.3055,453.5595,450.6728,453.3321,15494.0
2023-06-20 10:00:00,458.37,458.92,455.0,455.3,25076.0,453.1344,453.6781,449.8029,450.0995,25076.0
2023-06-20 11:00:00,455.23,456.72,455.23,455.75,21973.0,450.0303,451.5032,450.0303,450.5443,21973.0
2023-06-20 12:00:00,455.82,455.82,454.54,455.4,16084.0,450.6135,450.6135,449.3481,450.1983,16084.0
2023-06-20 13:00:00,455.38,457.26,455.38,456.5,22743.0,450.1785,452.0371,450.1785,451.2857,22743.0
2023-06-20 14:00:00,456.4,456.72,455.55,455.64,16088.0,451.1869,451.5032,450.3466,450.4356,16088.0
2023-06-20 15:00:00,455.77,456.15,454.7,455.82,52960.0,450.5641,450.9397,449.5063,450.6135,52960.0
2023-06-21 09:30:00,455.84,456.18,453.16,456.18,8478.0,450.6333,450.9694,447.9839,450.9694,8478.0
2023-06-21 10:00:00,455.96,456.55,454.56,456.13,13774.0,450.7519,451.3352,449.3679,450.92,13774.0
2023-06-21 11:00:00,456.42,457.7,455.49,456.54,21483.0,451.2067,452.472,450.2873,451.3253,21483.0
2023-06-21 12:00:00,456.46,457.18,455.63,455.88,9762.0,451.2462,451.958,450.4257,450.6728,9762.0
2023-06-21 13:00:00,455.5,456.33,455.31,456.11,11329.0,450.2972,451.1177,450.1093,450.9002,11329.0
2023-06-21 14:00:00,456.3,457.17,455.96,456.95,10932.0,451.088,451.9481,450.7519,451.7306,10932.0
2023-06-21 15:00:00,456.77,458.05,456.27,456.34,85494.0,451.5527,452.818,451.0584,451.1276,85494.0
2023-06-22 09:30:00,459.22,460.42,456.67,458.33,35662.0,453.9747,455.161,451.4538,453.0948,35662.0
2023-06-22 10:00:00,457.89,458.08,453.96,455.11,22001.0,452.6599,452.8477,448.7748,449.9116,22001.0
2023-06-22 11:00:00,455.19,457.73,454.5,457.73,13430.0,449.9907,452.5017,449.3086,452.5017,13430.0
2023-06-22 12:00:00,457.38,459.53,456.57,459.1,17227.0,452.1557,454.2811,451.3549,453.856,17227.0
2023-06-22 13:00:00,459.21,460.9,458.78,460.76,25660.0,453.9648,455.6355,453.5397,455.4971,25660.0
2023-06-22 14:00:00,460.82,462.41,460.48,462.05,36061.0,455.5564,457.1282,455.2203,456.7724,36061.0
2023-06-22 15:00:00,462.14,462.17,461.01,462.17,76028.0,456.8613,456.891,455.7442,456.891,76028.0
2023-06-23 09:30:00,460.91,463.57,460.46,463.37,16969.0,455.6454,458.275,455.2005,458.0773,16969.0
2023-06-23 10:00:00,463.85,465.45,463.5,463.72,28625.0,458.5518,460.1335,458.2058,458.4233,28625.0
2023-06-23 11:00:00,463.56,463.71,462.3,462.64,29132.0,458.2651,458.4134,457.0195,457.3556,29132.0
2023-06-23 12:00:00,462.94,463.42,461.3,463.05,64957.0,457.6522,458.1267,456.0309,457.7609,64957.0
2023-06-23 13:00:00,463.04,463.2,461.33,461.33,15764.0,457.751,457.9092,456.0606,456.0606,15764.0
2023-06-23 14:00:00,461.44,462.59,460.69,461.38,86804.0,456.1693,457.3062,455.4279,456.11,86804.0
2023-06-23 15:00:00,461.34,462.61,460.7,461.21,73214.0,456.0705,457.326,455.4378,455.9419,73214.0
2023-06-26 09:30:00,460.13,460.83,457.44,459.98,7965.0,454.8743,455.5663,452.215,454.726,7965.0
2023-06-26 10:00:00,459.83,460.68,458.94,460.45,7809.0,454.5777,455.418,453.6979,455.1906,7809.0
2023-06-26 11:00:00,460.45,460.92,459.35,460.92,7971.0,455.1906,455.6553,454.1032,455.6553,7971.0
2023-06-26 12:00:00,461.0,461.79,460.03,461.7,12832.0,455.7343,456.5153,454.7754,456.4264,12832.0
2023-06-26 13:00:00,461.69,461.69,460.41,460.41,6266.0,456.4165,456.4165,455.1511,455.1511,6266.0
2023-06-26 14:00:00,460.5,460.51,459.32,459.94,6780.0,455.2401,455.2499,454.0735,454.6865,6780.0
2023-06-26 15:00:00,459.91,461.17,459.43,460.32,57021.0,454.6568,455.9024,454.1823,455.0621,57021.0
2023-06-27 09:30:00,465.14,467.93,464.81,467.39,31048.0,459.8271,462.5852,459.5008,462.0514,31048.0
2023-06-27 10:00:00,466.96,468.82,466.88,468.03,54272.0,461.6263,463.465,461.5472,462.684,54272.0
2023-06-27 11:00:00,468.14,469.8,466.98,469.65,29352.0,462.7928,464.4338,461.646,464.2855,29352.0
2023-06-27 12:00:00,469.65,469.93,469.0,469.16,10608.0,464.2855,464.5623,463.643,463.8011,10608.0
2023-06-27 13:00:00,469.16,470.5,468.8,470.11,28600.0,463.8011,465.1258,463.4453,464.7403,28600.0
2023-06-27 14:00:00,470.09,472.04,469.77,471.46,31673.0,464.7205,466.6482,464.4042,466.0749,31673.0
2023-06-27 15:00:00,471.51,471.78,470.07,470.84,87539.0,466.1243,466.3912,464.7007,465.462,87539.0
2023-06-28 09:30:00,470.97,472.73,469.61,471.55,19340.0,465.5905,467.3304,464.246,466.1638,19340.0
2023-06-28 10:00:00,471.21,472.19,471.0,471.24,23216.0,465.8277,466.7965,465.6201,465.8574,23216.0
2023-06-28 11:00:00,471.45,471.45,469.84,470.72,20222.0,466.065,466.065,464.4734,465.3433,20222.0
2023-06-28 12:00:00,470.91,472.16,470.12,470.34,18776.0,465.5312,466.7669,464.7502,464.9677,18776.0
2023-06-28 13:00:00,470.43,471.24,470.28,471.24,23029.0,465.0566,465.8574,464.9083,465.8574,23029.0
2023-06-28 14:00:00,471.58,471.75,470.07,470.42,15400.0,466.1935,466.3616,464.7007,465.0467,15400.0
2023-06-28 15:00:00,470.55,471.66,469.78,471.23,43342.0,465.1753,466.2726,464.4141,465.8475,43342.0
2023-06-29 09:30:00,470.73,473.78,470.27,473.28,8120.0,465.3532,468.3684,464.8985,467.8741,8120.0
2023-06-29 10:00:00,472.66,474.37,472.04,474.17,19322.0,467.2612,468.9516,466.6482,468.7539,19322.0
2023-06-29 11:00:00,474.06,475.0,473.35,473.95,34968.0,468.6452,469.5744,467.9433,468.5364,34968.0
2023-06-29 12:00:00,474.21,475.39,473.94,474.11,15499.0,468.7935,469.96,468.5265,468.6946,15499.0
2023-06-29 13:00:00,474.28,474.79,473.39,473.53,7682.0,468.8627,469.3668,467.9828,468.1212,7682.0
2023-06-29 14:00:00,473.3,474.46,473.01,473.77,12016.0,467.8939,469.0406,467.6072,468.3585,12016.0
2023-06-29 15:00:00,473.94,476.6,473.94,476.34,49003.0,468.5265,471.1562,468.5265,470.8991,49003.0
2023-06-30 09:30:00,478.03,478.93,477.31,477.7,8412.0,472.5698,473.4595,471.8581,472.2436,8412.0
2023-06-30 10:00:00,477.92,479.67,476.93,479.38,13124.0,472.4611,474.1911,471.4824,473.9044,13124.0
2023-06-30 11:00:00,479.44,479.62,478.13,478.8,18013.0,473.9637,474.1417,472.6687,473.331,18013.0
2023-06-30 12:00:00,478.92,481.48,478.14,481.48,15695.0,473.4497,475.9804,472.6786,475.9804,15695.0
2023-06-30 13:00:00,481.28,482.75,481.07,481.78,21404.0,475.7827,477.2359,475.5751,476.277,21404.0
2023-06-30 14:00:00,482.06,482.33,481.42,482.17,14578.0,476.5538,476.8207,475.9211,476.6625,14578.0
2023-06-30 15:00:00,482.08,482.49,480.56,480.8,82282.0,476.5736,476.9789,475.0709,475.3082,82282.0
2023-07-03 09:30:00,477.84,477.84,472.35,474.95,11988.0,472.382,472.382,466.9547,469.525,11988.0
2023-07-03 10:00:00,475.64,475.67,473.92,474.65,19455.0,470.2071,470.2368,468.5068,469.2284,19455.0
2023-07-03 11:00:00,474.47,475.38,474.41,475.18,17055.0,469.0505,469.9501,468.9912,469.7524,17055.0
2023-07-03 12:00:00,475.06,478.04,475.06,477.22,35728.0,469.6338,472.5797,469.6338,471.7691,35728.0
2023-07-05 09:30:00,473.06,476.71,471.92,475.5,21722.0,467.6566,471.2649,466.5296,470.0687,21722.0
2023-07-05 10:00:00,475.51,476.23,473.26,473.94,7359.0,470.0786,470.7904,467.8543,468.5265,7359.0
2023-07-05 11:00:00,474.4,475.2,474.1,474.16,9255.0,468.9813,469.7722,468.6847,468.744,9255.0
2023-07-05 12:00:00,474.35,474.79,473.26,474.22,7948.0,468.9319,469.3668,467.8543,468.8033,7948.0
2023-07-05 13:00:00,474.29,475.12,474.09,474.59,11977.0,468.8725,469.6931,468.6748,469.1691,11977.0
2023-07-05 14:00:00,474.66,475.43,474.03,475.43,12553.0,469.2383,469.9995,468.6155,469.9995,12553.0
2023-07-05 15:00:00,475.31,477.09,475.03,477.0,66634.0,469.8809,471.6406,469.6041,471.5516,66634.0
2023-07-06 09:30:00,473.49,478.67,472.29,477.84,16788.0,468.0817,473.2025,466.8954,472.382,16788.0
2023-07-06 10:00:00,477.85,477.85,474.21,474.49,25029.0,472.3919,472.3919,468.7935,469.0703,25029.0
2023-07-06 11:00:00,474.8,475.94,473.67,475.54,30547.0,469.3767,470.5037,468.2596,470.1083,30547.0
2023-07-06 12:00:00,475.03,478.9,474.64,478.61,13515.0,469.6041,473.4299,469.2185,473.1432,13515.0
2023-07-06 13:00:00,478.42,479.65,477.37,477.88,15627.0,472.9554,474.1713,471.9174,472.4215,15627.0
2023-07-06 14:00:00,477.87,478.53,476.32,476.57,13844.0,472.4117,473.0641,470.8794,471.1265,13844.0
2023-07-06 15:00:00,477.03,479.5,476.39,477.24,61576.0,471.5812,474.023,470.9486,471.7888,61576.0
2023-07-07 09:30:00,472.58,477.95,472.58,476.65,13834.0,467.8514,473.1676,467.8514,471.8806,13834.0
2023-07-07 10:00:00,475.67,476.58,473.33,474.66,10782.0,470.9104,471.8113,468.5939,469.9105,10782.0
2023-07-07 11:00:00,475.04,477.52,474.8,476.03,19923.0,470.2867,472.7419,470.0491,471.2668,19923.0
2023-07-07 12:00:00,476.2,479.37,476.2,479.01,6577.0,471.4351,474.5734,471.4351,474.217,6577.0
2023-07-07 13:00:00,479.25,479.63,478.6,478.69,8581.0,474.4546,474.8308,473.8111,473.9002,8581.0
2023-07-07 14:00:00,478.91,479.55,477.96,478.68,11189.0,474.118,474.7516,473.1775,473.8903,11189.0
2023-07-07 15:00:00,478.43,479.08,475.85,476.18,50558.0,473.6428,474.2863,471.0886,471.4153,50558.0
2023-07-10 09:30:00,476.94,482.1,474.68,479.6,8330.0,472.1677,477.2761,469.9303,474.8011,8330.0
2023-07-10 10:00:00,480.25,480.26,476.9,477.92,15000.0,475.4446,475.4545,472.1281,473.1379,15000.0
2023-07-10 11:00:00,477.56,479.05,476.64,477.73,8243.0,472.7815,474.2566,471.8707,472.9498,8243.0
2023-07-10 12:00:00,477.28,478.93,476.99,478.21,5852.0,472.5043,474.1378,472.2172,473.425,5852.0
2023-07-10 13:00:00,478.55,478.57,476.73,477.42,7622.0,473.7616,473.7814,471.9598,472.6429,7622.0
2023-07-10 14:00:00,477.34,477.95,475.95,475.95,6846.0,472.5637,473.1676,471.1876,471.1876,6846.0
2023-07-10 15:00:00,475.88,476.84,473.65,476.12,51021.0,471.1183,472.0687,468.9107,471.3559,51021.0
2023-07-11 09:30:00,476.52,478.24,475.07,476.82,10715.0,471.7519,473.4547,470.3164,472.0489,10715.0
2023-07-11 10:00:00,477.02,478.29,473.41,473.56,23923.0,472.2469,473.5042,468.6731,468.8216,23923.0
2023-07-11 11:00:00,473.68,477.72,473.68,477.68,8886.0,468.9404,472.9399,468.9404,472.9003,8886.0
2023-07-11 12:00:00,477.82,477.82,475.29,475.71,11419.0,473.0389,473.0389,470.5342,470.95,11419.0
2023-07-11 13:00:00,475.35,476.31,474.59,476.0,20498.0,470.5936,471.544,469.8412,471.2371,20498.0
2023-07-11 14:00:00,476.02,476.02,473.0,475.71,32300.0,471.2569,471.2569,468.2672,470.95,32300.0
2023-07-11 15:00:00,475.68,478.27,474.36,477.3,73557.0,470.9203,473.4844,469.6135,472.5241,73557.0
2023-07-12 09:30:00,480.1,481.9,477.23,478.36,7393.0,475.2961,477.0781,472.4548,473.5735,7393.0
2023-07-12 10:00:00,478.0,479.56,476.55,478.06,12325.0,473.2171,474.7615,471.7816,473.2765,12325.0
2023-07-12 11:00:00,477.47,478.93,475.73,477.66,15959.0,472.6924,474.1378,470.9698,472.8805,15959.0
2023-07-12 12:00:00,477.02,479.22,476.81,478.39,13683.0,472.2469,474.4249,472.039,473.6032,13683.0
2023-07-12 13:00:00,478.86,479.3,477.07,477.69,10598.0,474.0685,474.5041,472.2964,472.9102,10598.0
2023-07-12 14:00:00,478.06,478.8,477.07,478.05,13136.0,473.2765,474.0091,472.2964,473.2666,13136.0
2023-07-12 15:00:00,478.0,478.72,476.27,477.63,39538.0,473.2171,473.9299,471.5044,472.8508,39538.0
2023-07-13 09:30:00,478.95,479.54,477.41,478.8,8560.0,474.1576,474.7417,472.633,474.0091,8560.0
2023-07-13 10:00:00,478.49,479.2,476.4,477.19,33253.0,473.7022,474.4051,471.6331,472.4152,33253.0
2023-07-13 11:00:00,477.38,477.71,476.33,476.56,37138.0,472.6033,472.93,471.5638,471.7915,37138.0
2023-07-13 12:00:00,476.53,477.22,475.8,476.43,22418.0,471.7618,472.4449,471.0391,471.6628,22418.0
2023-07-13 13:00:00,476.05,478.98,476.05,477.84,34779.0,471.2866,474.1873,471.2866,473.0587,34779.0
2023-07-13 14:00:00,477.84,480.09,477.54,479.82,14155.0,473.0587,475.2862,472.7617,475.0189,14155.0
2023-07-13 15:00:00,479.56,480.25,478.01,478.35,55747.0,474.7615,475.4446,473.227,473.5636,55747.0
2023-07-14 09:30:00,477.98,479.72,477.38,478.96,15610.0,473.1973,474.9199,472.6033,474.1675,15610.0
2023-07-14 10:00:00,478.56,480.01,477.87,479.23,26904.0,473.7715,475.207,473.0884,474.4348,26904.0
2023-07-14 11:00:00,479.24,480.55,479.05,480.33,13479.0,474.4447,475.7416,474.2566,475.5238,13479.0
2023-07-14 12:00:00,480.34,480.34,478.77,479.57,10277.0,475.5337,475.5337,473.9794,474.7714,10277.0
2023-07-14 13:00:00,479.35,480.97,479.35,480.46,12605.0,474.5536,476.1574,474.5536,475.6525,12605.0
2023-07-14 14:00:00,480.65,480.81,479.05,479.27,10181.0,475.8406,475.999,474.2566,474.4744,10181.0
2023-07-14 15:00:00,479.39,480.09,476.99,477.88,54447.0,474.5932,475.2862,472.2172,473.0983,54447.0
2023-07-17 09:30:00,475.61,476.38,472.58,475.43,35695.0,470.851,471.6133,467.8514,470.6728,35695.0
2023-07-17 10:00:00,475.54,476.57,474.82,475.34,16517.0,470.7817,471.8014,470.0689,470.5837,16517.0
2023-07-17 11:00:00,475.33,476.85,474.75,476.71,29123.0,470.5738,472.0786,469.9996,471.94,29123.0
2023-07-17 12:00:00,476.67,477.08,475.61,476.48,15524.0,471.9004,472.3063,470.851,471.7123,15524.0
2023-07-17 13:00:00,476.42,476.62,475.06,475.39,9736.0,471.6529,471.8509,470.3065,470.6332,9736.0
2023-07-17 14:00:00,475.39,476.68,474.58,476.68,29362.0,470.6332,471.9103,469.8313,471.9103,29362.0
2023-07-17 15:00:00,476.7,477.05,475.64,476.29,80739.0,471.9301,472.2766,470.8807,471.5242,80739.0
2023-07-18 09:30:00,473.64,474.82,472.18,473.54,35750.0,468.9008,470.0689,467.4554,468.8018,35750.0
2023-07-18 10:00:00,473.7,477.78,473.52,477.78,95638.0,468.9602,472.9993,468.782,472.9993,95638.0
2023-07-18 11:00:00,477.81,479.56,477.11,478.89,14288.0,473.029,474.7615,472.336,474.0982,14288.0
2023-07-18 12:00:00,478.9,478.9,476.41,476.68,9076.0,474.1081,474.1081,471.643,471.9103,9076.0
2023-07-18 13:00:00,476.9,477.1,475.32,476.05,15597.0,472.1281,472.3261,470.5639,471.2866,15597.0
2023-07-18 14:00:00,476.52,477.25,475.84,476.61,20040.0,471.7519,472.4746,471.0787,471.841,20040.0
2023-07-18 15:00:00,476.52,480.47,476.52,480.32,62890.0,471.7519,475.6624,471.7519,475.5139,62890.0
2023-07-19 09:30:00,480.96,483.03,479.35,481.2,35686.0,476.1475,478.1968,474.5536,476.3851,35686.0
2023-07-19 10:00:00,481.37,482.83,480.24,480.78,35993.0,476.5534,477.9988,475.4347,475.9693,35993.0
2023-07-19 11:00:00,480.74,481.97,479.43,481.77,36944.0,475.9297,477.1474,474.6328,476.9494,36944.0
2023-07-19 12:00:00,481.77,482.3,481.08,481.47,37706.0,476.9494,477.4741,476.2663,476.6524,37706.0
2023-07-19 13:00:00,481.43,482.54,480.96,481.64,39837.0,476.6128,477.7117,476.1475,476.8207,39837.0
2023-07-19 14:00:00,481.67,481.67,480.14,480.67,19515.0,476.8504,476.8504,475.3357,475.8604,19515.0
2023-07-19 15:00:00,480.52,483.2,480.46,482.5,61718.0,475.7119,478.3651,475.6525,477.6721,61718.0
2023-07-20 09:30:00,482.72,486.34,480.31,481.34,30031.0,477.8899,481.4737,475.504,476.5237,30031.0
2023-07-20 10:00:00,481.15,483.66,480.46,483.66,20851.0,476.3356,478.8205,475.6525,478.8205,20851.0
2023-07-20 11:00:00,483.53,485.51,482.81,484.81,23805.0,478.6918,480.652,477.979,479.959,23805.0
2023-07-20 12:00:00,484.77,486.46,482.93,483.44,32320.0,479.9194,481.5925,478.0978,478.6027,32320.0
2023-07-20 13:00:00,482.91,484.0,482.28,482.47,9552.0,478.078,479.1571,477.4543,477.6424,9552.0
2023-07-20 14:00:00,482.06,482.79,480.32,482.32,13778.0,477.2365,477.9592,475.5139,477.4939,13778.0
2023-07-20 15:00:00,481.6,482.72,480.8,481.88,58096.0,476.7811,477.8899,475.9891,477.0583,58096.0
2023-07-21 09:30:00,500.0,502.0,493.3,499.38,81250.0,494.997,496.977,488.364,494.3832,81250.0
2023-07-21 10:00:00,499.44,500.0,493.46,499.27,43920.0,494.4426,494.997,488.5224,494.2743,43920.0
2023-07-21 11:00:00,499.1,501.0,497.59,499.82,41894.0,494.106,495.987,492.6111,494.8188,41894.0
2023-07-21 12:00:00,500.11,500.44,496.53,497.85,30877.0,495.1059,495.4326,491.5617,492.8685,30877.0
2023-07-21 13:00:00,497.68,498.37,496.39,497.85,22413.0,492.7002,493.3833,491.4231,492.8685,22413.0
2023-07-21 14:00:00,498.05,501.0,497.55,499.87,52769.0,493.0665,495.987,492.5715,494.8683,52769.0
2023-07-21 15:00:00,499.76,500.39,497.81,499.7,107471.0,494.7594,495.3831,492.8289,494.7,107471.0
2023-07-24 09:30:00,500.13,502.13,496.3,497.13,27360.0,495.1257,497.1057,491.334,492.1557,27360.0
2023-07-24 10:00:00,497.02,497.04,493.94,495.3,26633.0,492.0468,492.0666,488.9976,490.344,26633.0
2023-07-24 11:00:00,495.14,495.55,492.4,494.87,20219.0,490.1856,490.5915,487.473,489.9183,20219.0
2023-07-24 12:00:00,494.93,495.91,492.92,493.12,23401.0,489.9777,490.9479,487.9878,488.1858,23401.0
2023-07-24 13:00:00,492.6,495.04,492.12,494.75,17368.0,487.671,490.0866,487.1958,489.7995,17368.0
2023-07-24 14:00:00,494.87,495.68,494.49,495.23,16523.0,489.9183,490.7202,489.5421,490.2747,16523.0
2023-07-24 15:00:00,495.11,496.41,494.11,495.21,75675.0,490.1559,491.4429,489.1659,490.2549,75675.0
2023-07-25 09:30:00,491.74,495.61,487.74,493.78,21245.0,486.8196,490.6509,482.8597,488.8392,21245.0
2023-07-25 10:00:00,493.59,493.96,491.91,493.61,36542.0,488.6511,489.0174,486.9879,488.6709,36542.0
2023-07-25 11:00:00,493.73,495.63,492.88,494.96,23966.0,488.7897,490.6707,487.9482,490.0074,23966.0
2023-07-25 12:00:00,495.19,495.96,494.89,495.81,22768.0,490.2351,490.9974,489.9381,490.8489,22768.0
2023-07-25 13:00:00,495.78,495.89,494.78,495.89,20312.0,490.8192,490.9281,489.8292,490.9281,20312.0
2023-07-25 14:00:00,495.65,495.65,494.77,495.12,26661.0,490.6905,490.6905,489.8193,490.1658,26661.0
2023-07-25 15:00:00,495.32,496.22,493.08,494.64,120562.0,490.3638,491.2548,488.1462,489.6906,120562.0
2023-07-26 09:30:00,491.1,492.09,487.02,489.29,20322.0,486.186,487.1661,482.1469,484.3942,20322.0
2023-07-26 10:00:00,489.12,492.4,488.9,492.02,17395.0,484.2259,487.473,484.0081,487.0968,17395.0
2023-07-26 11:00:00,492.52,493.39,491.29,491.65,16615.0,487.5918,488.4531,486.3741,486.7305,16615.0
2023-07-26 12:00:00,491.94,492.58,491.57,492.37,32030.0,487.0176,487.6512,486.6513,487.4433,32030.0
2023-07-26 13:00:00,492.41,494.1,491.99,494.1,30620.0,487.4829,489.156,487.0671,489.156,30620.0
2023-07-26 14:00:00,493.49,495.02,493.03,494.18,27958.0,488.5521,490.0668,488.0967,489.2352,27958.0
2023-07-26 15:00:00,493.99,493.99,491.89,493.84,56639.0,489.0471,489.0471,486.9681,488.8986,56639.0
2023-07-27 09:30:00,497.22,498.0,494.11,494.5,17492.0,492.2448,493.017,489.1659,489.552,17492.0
2023-07-27 10:00:00,494.94,494.94,492.51,493.08,15764.0,489.9876,489.9876,487.5819,488.1462,15764.0
2023-07-27 11:00:00,493.14,493.2,490.49,491.73,18726.0,488.2056,488.265,485.5822,486.8097,18726.0
2023-07-27 12:00:00,491.78,493.68,491.78,492.44,19187.0,486.8592,488.7402,486.8592,487.5126,19187.0
2023-07-27 13:00:00,492.45,492.78,491.69,491.85,12528.0,487.5225,487.8492,486.7701,486.9285,12528.0
2023-07-27 14:00:00,491.89,492.3,490.01,491.03,27849.0,486.9681,487.374,485.107,486.1167,27849.0
2023-07-27 15:00:00,491.01,491.78,488.78,491.33,77148.0,486.0969,486.8592,483.8893,486.4137,77148.0
2023-07-28 09:30:00,494.53,495.6,492.3,492.68,7714.0,489.5817,490.641,487.374,487.7502,7714.0
2023-07-28 10:00:00,492.86,493.82,490.93,490.93,12598.0,487.9284,488.8788,486.0177,486.0177,12598.0
2023-07-28 11:00:00,491.64,491.81,490.05,491.63,12730.0,486.7206,486.8889,485.1466,486.7107,12730.0
2023-07-28 12:00:00,491.56,491.56,489.64,490.98,10728.0,486.6414,486.6414,484.7407,486.0672,10728.0
2023-07-28 13:00:00,490.76,490.91,489.36,490.69,13078.0,485.8494,485.9979,484.4635,485.7801,13078.0
2023-07-28 14:00:00,490.98,492.47,490.78,492.3,18179.0,486.0672,487.5423,485.8692,487.374,18179.0
2023-07-28 15:00:00,492.17,492.9,491.51,492.41,44131.0,487.2453,487.968,486.5919,487.4829,44131.0
2023-07-31 09:30:00,494.6,494.6,492.08,492.49,9144.0,489.651,489.651,487.1562,487.5621,9144.0
2023-07-31 10:00:00,491.91,492.84,491.27,491.29,8471.0,486.9879,487.9086,486.3543,486.3741,8471.0
2023-07-31 11:00:00,491.38,491.38,490.22,490.81,5241.0,486.4632,486.4632,485.3149,485.8989,5241.0
2023-07-31 12:00:00,490.66,490.99,490.21,490.66,3296.0,485.7504,486.0771,485.305,485.7504,3296.0
2023-07-31 13:00:00,490.24,491.6,490.17,490.92,11479.0,485.3347,486.681,485.2654,486.0078,11479.0
2023-07-31 14:00:00,491.18,491.85,490.71,491.81,13197.0,486.2652,486.9285,485.7999,486.8889,13197.0
2023-07-31 15:00:00,491.92,493.32,491.02,493.24,47256.0,486.9978,488.3838,486.1068,488.3046,47256.0
2023-08-01 09:30:00,491.62,494.37,489.74,493.07,10928.0,486.7008,489.4233,484.8397,488.1363,10928.0
2023-08-01 10:00:00,494.02,494.02,492.35,492.88,15526.0,489.0768,489.0768,487.4235,487.9482,15526.0
2023-08-01 11:00:00,492.98,493.56,492.82,493.28,7553.0,488.0472,488.6214,487.8888,488.3442,7553.0
2023-08-01 12:00:00,493.43,493.43,492.59,492.72,11368.0,488.4927,488.4927,487.6611,487.7898,11368.0
2023-08-01 13:00:00,492.94,493.02,492.43,492.56,9951.0,488.0076,488.0868,487.5027,487.6314,9951.0
2023-08-01 14:00:00,492.5,493.89,492.47,493.71,11370.0,487.572,488.9481,487.5423,488.7699,11370.0
2023-08-01 15:00:00,493.63,493.7,492.38,492.91,44323.0,488.6907,488.76,487.4532,487.9779,44323.0
2023-08-02 09:30:00,489.89,493.23,488.31,493.23,20389.0,484.9882,488.2947,483.424,488.2947,20389.0
2023-08-02 10:00:00,492.5,493.4,491.17,493.4,21217.0,487.572,488.463,486.2553,488.463,21217.0
2023-08-02 11:00:00,493.61,493.97,491.96,492.25,8577.0,488.6709,489.0273,487.0374,487.3245,8577.0
2023-08-02 12:00:00,491.99,492.31,491.03,491.81,10413.0,487.0671,487.3839,486.1167,486.8889,10413.0
2023-08-02 13:00:00,492.42,493.07,491.5,491.5,10900.0,487.4928,488.1363,486.582,486.582,10900.0
2023-08-02 14:00:00,491.52,492.52,491.5,492.02,15966.0,486.6018,487.5918,486.582,487.0968,15966.0
2023-08-02 15:00:00,492.08,492.22,489.87,491.4,45234.0,487.1562,487.2948,484.9684,486.483,45234.0
2023-08-03 09:30:00,489.13,491.41,489.08,491.0,8275.0,484.2358,486.4929,484.1863,486.087,8275.0
2023-08-03 10:00:00,490.47,491.7,489.3,491.7,17092.0,485.5624,486.78,484.4041,486.78,17092.0
2023-08-03 11:00:00,491.99,493.1,491.68,492.02,15812.0,487.0671,488.166,486.7602,487.0968,15812.0
2023-08-03 12:00:00,492.58,492.93,491.07,492.63,16032.0,487.6512,487.9977,486.1563,487.7007,16032.0
2023-08-03 13:00:00,492.58,493.68,491.72,492.12,11854.0,487.6512,488.7402,486.7998,487.1958,11854.0
2023-08-03 14:00:00,491.93,493.03,491.54,492.72,15420.0,487.0077,488.0967,486.6216,487.7898,15420.0
2023-08-03 15:00:00,492.62,492.72,490.3,490.84,45152.0,487.6908,487.7898,485.3941,485.9286,45152.0
2023-08-04 09:30:00,494.34,494.34,489.16,489.17,13739.0,489.3936,489.3936,484.2655,484.2754,13739.0
2023-08-04 10:00:00,489.75,490.97,488.18,489.97,6405.0,484.8496,486.0573,483.2953,485.0674,6405.0
2023-08-04 11:00:00,489.74,491.14,489.74,490.8,3655.0,484.8397,486.2256,484.8397,485.889,3655.0
2023-08-04 12:00:00,490.79,492.2,490.7,491.92,6005.0,485.8791,487.275,485.79,486.9978,6005.0
2023-08-04 13:00:00,491.87,491.99,490.03,490.32,10187.0,486.9483,487.0671,485.1268,485.4139,10187.0
2023-08-04 14:00:00,490.3,490.3,487.27,488.13,17559.0,485.3941,485.3941,482.3944,483.2458,17559.0
2023-08-04 15:00:00,488.21,488.25,486.18,486.88,22355.0,483.325,483.3646,481.3153,482.0083,22355.0
2023-08-07 09:30:00,488.45,489.66,488.27,489.25,4102.0,483.5626,484.7605,483.3844,484.3546,4102.0
2023-08-07 10:00:00,488.71,491.3,488.32,490.43,8990.0,483.82,486.384,483.4339,485.5228,8990.0
2023-08-07 11:00:00,490.41,492.12,490.28,491.26,10459.0,485.503,487.1958,485.3743,486.3444,10459.0
2023-08-07 12:00:00,491.08,491.54,490.23,491.3,5257.0,486.1662,486.6216,485.3248,486.384,5257.0
2023-08-07 13:00:00,491.18,491.66,490.94,491.55,8603.0,486.2652,486.7404,486.0276,486.6315,8603.0
2023-08-07 14:00:00,491.75,491.91,490.97,491.67,10833.0,486.8295,486.9879,486.0573,486.7503,10833.0
2023-08-07 15:00:00,491.67,492.78,491.22,492.7,45843.0,486.7503,487.8492,486.3048,487.77,45843.0
2023-08-08 09:30:00,492.7,492.8,489.5,490.12,9960.0,487.77,487.869,484.6021,485.2159,9960.0
2023-08-08 10:00:00,488.87,489.72,487.89,488.24,5532.0,483.9784,484.8199,483.0082,483.3547,5532.0
2023-08-08 11:00:00,488.0,489.87,487.87,489.67,10736.0,483.1171,484.9684,482.9884,484.7704,10736.0
2023-08-08 12:00:00,489.08,490.51,489.07,490.45,6831.0,484.1863,485.6019,484.1764,485.5426,6831.0
2023-08-08 13:00:00,490.36,490.61,489.96,490.45,4193.0,485.4535,485.7009,485.0575,485.5426,4193.0
2023-08-08 14:00:00,490.03,492.21,489.98,492.21,7837.0,485.1268,487.2849,485.0773,487.2849,7837.0
2023-08-08 15:00:00,491.94,492.35,491.06,491.38,28957.0,487.0176,487.4235,486.1464,486.4632,28957.0
2023-08-09 09:30:00,493.0,493.0,489.83,490.34,17364.0,488.067,488.067,484.9288,485.4337,17364.0
2023-08-09 10:00:00,491.15,492.04,490.2,490.2,10321.0,486.2355,487.1166,485.2951,485.2951,10321.0
2023-08-09 11:00:00,490.57,491.62,488.02,488.1,23515.0,485.6613,486.7008,483.1369,483.2161,23515.0
2023-08-09 12:00:00,488.36,489.43,487.68,489.38,12449.0,483.4735,484.5328,482.8003,484.4833,12449.0
2023-08-09 13:00:00,489.24,491.04,489.1,490.77,12238.0,484.3447,486.1266,484.2061,485.8593,12238.0
2023-08-09 14:00:00,490.72,492.75,490.35,492.17,17738.0,485.8098,487.8195,485.4436,487.2453,17738.0
2023-08-09 15:00:00,492.01,492.01,488.31,488.63,72470.0,487.0869,487.0869,483.424,483.7408,72470.0
2023-08-10 09:30:00,493.0,494.95,492.19,492.2,7308.0,488.067,489.9975,487.2651,487.275,7308.0
2023-08-10 10:00:00,492.53,493.7,491.0,492.25,16658.0,487.6017,488.76,486.087,487.3245,16658.0
2023-08-10 11:00:00,491.85,491.85,488.75,490.07,10800.0,486.9285,486.9285,483.8596,485.1664,10800.0
2023-08-10 12:00:00,489.8,489.89,488.5,488.86,6336.0,484.8991,484.9882,483.6121,483.9685,6336.0
2023-08-10 13:00:00,488.56,489.56,488.45,488.45,4723.0,483.6715,484.6615,483.5626,483.5626,4723.0
2023-08-10 14:00:00,488.67,489.82,488.44,489.79,7967.0,483.7804,484.9189,483.5527,484.8892,7967.0
2023-08-10 15:00:00,489.61,489.78,487.25,487.97,20442.0,484.711,484.8793,482.3746,483.0874,20442.0
2023-08-11 09:30:00,487.58,488.24,486.17,487.53,4528.0,482.7013,483.3547,481.3054,482.6518,4528.0
2023-08-11 10:00:00,488.26,488.93,487.19,487.46,8267.0,483.3745,484.0378,482.3152,482.5825,8267.0
2023-08-11 11:00:00,487.37,488.75,486.98,488.75,13324.0,482.4934,483.8596,482.1073,483.8596,13324.0
2023-08-11 12:00:00,489.01,489.1,487.96,488.55,9495.0,484.117,484.2061,483.0775,483.6616,9495.0
2023-08-11 13:00:00,488.87,489.52,488.26,489.0,7843.0,483.9784,484.6219,483.3745,484.1071,7843.0
2023-08-11 14:00:00,488.88,490.11,488.62,490.11,9222.0,483.9883,485.206,483.7309,485.206,9222.0
2023-08-11 15:00:00,489.86,490.7,488.73,489.32,58114.0,484.9585,485.79,483.8398,484.4239,58114.0
2023-08-14 09:30:00,489.03,493.04,489.01,493.04,5687.0,484.1368,488.1066,484.117,488.1066,5687.0
2023-08-14 10:00:00,492.57,494.2,492.4,494.2,14400.0,487.6413,489.255,487.473,489.255,14400.0
2023-08-14 11:00:00,494.2,495.82,493.95,495.4,12233.0,489.255,490.8588,489.0075,490.443,12233.0
2023-08-14 12:00:00,495.46,495.68,494.46,494.5,7268.0,490.5024,490.7202,489.5124,489.552,7268.0
2023-08-14 13:00:00,494.79,495.14,494.01,494.43,6928.0,489.8391,490.1856,489.0669,489.4827,6928.0
2023-08-14 14:00:00,494.22,494.96,494.05,494.65,11605.0,489.2748,490.0074,489.1065,489.7005,11605.0
2023-08-14 15:00:00,494.65,497.87,494.42,496.45,55201.0,489.7005,492.8883,489.4728,491.4825,55201.0
2023-08-15 09:30:00,494.94,497.51,494.13,496.92,12133.0,489.9876,492.5319,489.1857,491.9478,12133.0
2023-08-15 10:00:00,496.03,497.21,495.32,495.6,31930.0,491.0667,492.2349,490.3638,490.641,31930.0
2023-08-15 11:00:00,495.64,495.69,494.02,494.57,10399.0,490.6806,490.7301,489.0768,489.6213,10399.0
2023-08-15 12:00:00,495.04,495.51,494.5,495.13,11145.0,490.0866,490.5519,489.552,490.1757,11145.0
2023-08-15 13:00:00,495.15,495.49,494.72,495.37,15285.0,490.1955,490.5321,489.7698,490.4133,15285.0
2023-08-15 14:00:00,495.33,496.21,494.94,496.0,28092.0,490.3737,491.2449,489.9876,491.037,28092.0
2023-08-15 15:00:00,496.0,496.54,494.31,494.9,75081.0,491.037,491.5716,489.3639,489.948,75081.0
2023-08-16 09:30:00,495.04,497.7,492.19,495.81,16087.0,490.0866,492.72,487.2651,490.8489,16087.0
2023-08-16 10:00:00,494.49,496.32,493.9,496.21,9465.0,489.5421,491.3538,488.958,491.2449,9465.0
2023-08-16 11:00:00,496.03,496.6,495.61,496.08,10399.0,491.0667,491.631,490.6509,491.1162,10399.0
2023-08-16 12:00:00,495.84,497.49,495.83,496.43,11825.0,490.8786,492.5121,490.8687,491.4627,11825.0
2023-08-16 13:00:00,496.43,497.24,496.19,496.8,11744.0,491.4627,492.2646,491.2251,491.829,11744.0
2023-08-16 14:00:00,496.81,497.46,496.06,496.96,24179.0,491.8389,492.4824,491.0964,491.9874,24179.0
2023-08-16 15:00:00,496.6,497.32,495.58,495.64,73849.0,491.631,492.3438,490.6212,490.6806,73849.0
2023-08-17 09:30:00,494.53,496.83,493.98,494.66,7446.0,489.5817,491.8587,489.0372,489.7104,7446.0
2023-08-17 10:00:00,495.06,495.63,493.05,493.77,21075.0,490.1064,490.6707,488.1165,488.8293,21075.0
2023-08-17 11:00:00,493.7,493.99,490.5,492.05,20035.0,488.76,489.0471,485.592,487.1265,20035.0
2023-08-17 12:00:00,491.94,493.57,491.93,493.21,19978.0,487.0176,488.6313,487.0077,488.2749,19978.0
2023-08-17 13:00:00,492.9,493.17,491.41,491.63,9130.0,487.968,488.2353,486.4929,486.7107,9130.0
2023-08-17 14:00:00,491.5,491.9,490.5,491.25,21449.0,486.582,486.978,485.592,486.3345,21449.0
2023-08-17 15:00:00,491.32,491.32,486.17,486.73,69514.0,486.4038,486.4038,481.3054,481.8598,69514.0
2023-08-18 09:30:00,484.22,486.69,482.09,485.97,18117.0,479.3749,481.8202,477.2662,481.1074,18117.0
2023-08-18 10:00:00,485.64,487.24,485.47,486.51,12678.0,480.7807,482.3647,480.6124,481.642,12678.0
2023-08-18 11:00:00,486.8,487.15,485.18,486.03,7811.0,481.9291,482.2756,480.3253,481.1668,7811.0
2023-08-18 12:00:00,485.78,485.96,484.89,484.89,4036.0,480.9193,481.0975,480.0382,480.0382,4036.0
2023-08-18 13:00:00,484.91,485.7,484.23,485.53,8032.0,480.058,480.8401,479.3848,480.6718,8032.0
2023-08-18 14:00:00,485.48,485.9,484.77,484.77,6901.0,480.6223,481.0381,479.9194,479.9194,6901.0
2023-08-18 15:00:00,484.43,486.04,483.62,484.41,25228.0,479.5828,481.1767,478.7809,479.563,25228.0
2023-08-21 09:30:00,484.36,485.9,484.36,485.9,4383.0,479.5135,481.0381,479.5135,481.0381,4383.0
2023-08-21 10:00:00,485.72,486.45,483.15,484.32,10166.0,480.8599,481.5826,478.3156,479.4739,10166.0
2023-08-21 11:00:00,484.2,484.44,482.78,483.12,7577.0,479.3551,479.5927,477.9493,478.2859,7577.0
2023-08-21 12:00:00,483.13,484.14,482.74,484.13,6305.0,478.2958,479.2957,477.9097,479.2858,6305.0
2023-08-21 13:00:00,484.5,485.25,484.23,484.98,7370.0,479.6521,480.3946,479.3848,480.1273,7370.0
2023-08-21 14:00:00,484.99,486.22,484.05,486.05,9981.0,480.1372,481.3549,479.2066,481.1866,9981.0
2023-08-21 15:00:00,485.97,487.43,485.76,486.01,51944.0,481.1074,482.5528,480.8995,481.147,51944.0
2023-08-22 09:30:00,487.31,490.97,487.02,487.02,5379.0,482.434,486.0573,482.1469,482.1469,5379.0
2023-08-22 10:00:00,488.01,489.12,487.41,488.02,7704.0,483.127,484.2259,482.533,483.1369,7704.0
2023-08-22 11:00:00,488.0,488.64,486.67,487.0,18313.0,483.1171,483.7507,481.8004,482.1271,18313.0
2023-08-22 12:00:00,486.9,488.25,486.5,487.74,3332.0,482.0281,483.3646,481.6321,482.8597,3332.0
2023-08-22 13:00:00,487.61,487.66,485.5,485.94,14326.0,482.731,482.7805,480.6421,481.0777,14326.0
2023-08-22 14:00:00,486.24,487.1,485.63,486.8,8323.0,481.3747,482.2261,480.7708,481.9291,8323.0
2023-08-22 15:00:00,486.95,487.75,486.12,487.58,40878.0,482.0776,482.8696,481.2559,482.7013,40878.0
2023-08-23 09:30:00,488.1,489.89,487.66,488.97,12176.0,483.2161,484.9882,482.7805,484.0774,12176.0
2023-08-23 10:00:00,488.66,492.2,488.65,491.98,11377.0,483.7705,487.275,483.7606,487.0572,11377.0
2023-08-23 11:00:00,492.07,493.69,491.42,493.54,21675.0,487.1463,488.7501,486.5028,488.6016,21675.0
2023-08-23 12:00:00,493.49,493.52,492.65,492.67,5401.0,488.5521,488.5818,487.7205,487.7403,5401.0
2023-08-23 13:00:00,492.81,493.98,492.81,493.42,5357.0,487.8789,489.0372,487.8789,488.4828,5357.0
2023-08-23 14:00:00,493.62,493.71,492.31,492.82,16249.0,488.6808,488.7699,487.3839,487.8888,16249.0
2023-08-23 15:00:00,492.7,493.8,492.45,492.89,23223.0,487.77,488.859,487.5225,487.9581,23223.0
2023-08-24 09:30:00,495.0,498.0,492.01,498.0,17000.0,490.047,493.017,487.0869,493.017,17000.0
2023-08-24 10:00:00,498.42,498.42,492.74,492.74,14687.0,493.4328,493.4328,487.8096,487.8096,14687.0
2023-08-24 11:00:00,492.22,492.76,491.61,491.9,10529.0,487.2948,487.8294,486.6909,486.978,10529.0
2023-08-24 12:00:00,492.38,494.42,491.63,492.91,22763.0,487.4532,489.4728,486.7107,487.9779,22763.0
2023-08-24 13:00:00,492.81,493.2,489.77,490.35,8335.0,487.8789,488.265,484.8694,485.4436,8335.0
2023-08-24 14:00:00,490.83,491.45,489.98,490.57,4801.0,485.9187,486.5325,485.0773,485.6613,4801.0
2023-08-24 15:00:00,490.18,490.64,488.5,488.5,24165.0,485.2753,485.7306,483.6121,483.6121,24165.0
2023-08-25 09:30:00,490.82,494.67,490.12,493.88,11446.0,485.9088,489.7203,485.2159,488.9382,11446.0
2023-08-25 10:00:00,494.42,496.08,490.6,490.73,15868.0,489.4728,491.1162,485.691,485.8197,15868.0
2023-08-25 11:00:00,490.79,493.62,489.92,493.59,7048.0,485.8791,488.6808,485.0179,488.6511,7048.0
2023-08-25 12:00:00,493.37,495.57,493.36,495.38,7061.0,488.4333,490.6113,488.4234,490.4232,7061.0
2023-08-25 13:00:00,495.57,495.79,493.89,495.16,4620.0,490.6113,490.8291,488.9481,490.2054,4620.0
2023-08-25 14:00:00,495.46,496.35,494.62,496.35,6927.0,490.5024,491.3835,489.6708,491.3835,6927.0
2023-08-25 15:00:00,496.49,496.55,494.35,494.58,22969.0,491.5221,491.5815,489.4035,489.6312,22969.0
2023-08-28 09:30:00,495.38,496.0,493.74,495.47,6993.0,490.4232,491.037,488.7996,490.5123,6993.0
2023-08-28 10:00:00,495.55,495.88,493.6,494.14,7436.0,490.5915,490.9182,488.661,489.1956,7436.0
2023-08-28 11:00:00,494.6,496.33,494.24,495.71,7748.0,489.651,491.3637,489.2946,490.7499,7748.0
2023-08-28 12:00:00,495.79,496.0,494.62,495.99,8047.0,490.8291,491.037,489.6708,491.0271,8047.0
2023-08-28 13:00:00,496.29,497.07,495.31,495.31,7150.0,491.3241,492.0963,490.3539,490.3539,7150.0
2023-08-28 14:00:00,495.37,496.2,495.11,495.91,6575.0,490.4133,491.235,490.1559,490.9479,6575.0
2023-08-28 15:00:00,496.08,496.83,494.78,495.39,20155.0,491.1162,491.8587,489.8292,490.4331,20155.0
2023-08-29 09:30:00,493.96,496.97,493.96,494.61,4541.0,489.0174,491.9973,489.0174,489.6609,4541.0
2023-08-29 10:00:00,495.85,496.88,494.11,494.69,7902.0,490.8885,491.9082,489.1659,489.7401,7902.0
2023-08-29 11:00:00,494.96,496.56,494.9,496.3,4835.0,490.0074,491.5914,489.948,491.334,4835.0
2023-08-29 12:00:00,496.3,496.81,495.6,496.33,9490.0,491.334,491.8389,490.641,491.3637,9490.0
2023-08-29 13:00:00,496.41,497.66,496.37,496.99,5148.0,491.4429,492.6804,491.4033,492.0171,5148.0
2023-08-29 14:00:00,496.8,498.25,496.69,497.28,9271.0,491.829,493.2645,491.7201,492.3042,9271.0
2023-08-29 15:00:00,497.08,498.58,497.07,498.15,37478.0,492.1062,493.5912,492.0963,493.1655,37478.0
2023-08-30 09:30:00,499.1,502.34,497.44,502.3,8743.0,494.106,497.3136,492.4626,497.274,8743.0
2023-08-30 10:00:00,502.13,502.73,501.35,502.52,9784.0,497.1057,497.6997,496.3335,497.4918,9784.0
2023-08-30 11:00:00,502.34,502.74,501.8,502.06,11176.0,497.3136,497.7096,496.779,497.0364,11176.0
2023-08-30 12:00:00,501.77,502.81,501.76,502.58,11910.0,496.7493,497.7789,496.7394,497.5512,11910.0
2023-08-30 13:00:00,502.75,503.38,502.37,502.56,11768.0,497.7195,498.3432,497.3433,497.5314,11768.0
2023-08-30 14:00:00,502.48,503.86,502.06,503.56,13422.0,497.4522,498.8184,497.0364,498.5214,13422.0
2023-08-30 15:00:00,503.31,504.11,502.41,502.52,47449.0,498.2739,499.0659,497.3829,497.4918,47449.0
2023-08-31 09:30:00,504.73,504.73,502.12,502.46,9993.0,499.6797,499.6797,497.0958,497.4324,9993.0
2023-08-31 10:00:00,502.6,502.74,501.22,501.55,12859.0,497.571,497.7096,496.2048,496.5315,12859.0
2023-08-31 11:00:00,501.67,501.67,500.49,500.99,9144.0,496.6503,496.6503,495.4821,495.9771,9144.0
2023-08-31 12:00:00,501.34,501.42,500.09,500.85,5847.0,496.3236,496.4028,495.0861,495.8385,5847.0
2023-08-31 13:00:00,500.67,501.54,500.41,501.47,5027.0,495.6603,496.5216,495.4029,496.4523,5027.0
2023-08-31 14:00:00,501.57,501.71,500.59,500.61,7666.0,496.5513,496.6899,495.5811,495.6009,7666.0
2023-08-31 15:00:00,500.61,500.97,498.87,499.06,34072.0,495.6009,495.9573,493.8783,494.0664,34072.0
2023-09-01 09:30:00,500.37,500.84,496.61,499.86,9456.0,495.3633,495.8286,491.6409,494.8584,9456.0
2023-09-01 10:00:00,499.16,500.94,498.87,500.94,8638.0,494.1654,495.9276,493.8783,495.9276,8638.0
2023-09-01 11:00:00,500.89,501.29,498.39,498.39,10555.0,495.8781,496.2741,493.4031,493.4031,10555.0
2023-09-01 12:00:00,498.43,498.59,497.17,497.72,3760.0,493.4427,493.6011,492.1953,492.7398,3760.0
2023-09-01 13:00:00,497.42,497.72,496.58,496.95,5521.0,492.4428,492.7398,491.6112,491.9775,5521.0
2023-09-01 14:00:00,496.82,498.19,496.78,498.09,5300.0,491.8488,493.2051,491.8092,493.1061,5300.0
2023-09-01 15:00:00,498.29,499.98,498.29,499.52,29279.0,493.3041,494.9772,493.3041,494.5218,29279.0
2023-09-05 09:30:00,498.99,502.36,491.13,492.01,22836.0,493.9971,497.3334,486.2157,487.0869,22836.0
2023-09-05 10:00:00,493.74,496.18,493.74,495.99,14792.0,488.7996,491.2152,488.7996,491.0271,14792.0
2023-09-05 11:00:00,496.0,496.69,495.01,495.93,7254.0,491.037,491.7201,490.0569,490.9677,7254.0
2023-09-05 12:00:00,495.91,495.91,494.57,495.24,12246.0,490.9479,490.9479,489.6213,490.2846,12246.0
2023-09-05 13:00:00,495.25,495.25,493.5,493.89,9846.0,490.2945,490.2945,488.562,488.9481,9846.0
2023-09-05 14:00:00,493.9,495.26,493.76,494.49,9645.0,488.958,490.3044,488.8194,489.5421,9645.0
2023-09-05 15:00:00,494.38,495.45,493.25,493.4,26125.0,489.4332,490.4925,488.3145,488.463,26125.0
2023-09-06 09:30:00,493.39,495.9,492.02,495.18,7008.0,488.4531,490.938,487.0968,490.2252,7008.0
2023-09-06 10:00:00,494.83,497.05,494.43,496.0,11335.0,489.8787,492.0765,489.4827,491.037,11335.0
2023-09-06 11:00:00,496.09,496.09,493.73,494.63,7669.0,491.1261,491.1261,488.7897,489.6807,7669.0
2023-09-06 12:00:00,493.99,494.5,493.16,493.39,4802.0,489.0471,489.552,488.2254,488.4531,4802.0
2023-09-06 13:00:00,493.39,495.02,492.84,494.89,19038.0,488.4531,490.0668,487.9086,489.9381,19038.0
2023-09-06 14:00:00,494.76,496.28,494.36,496.23,6644.0,489.8094,491.3142,489.4134,491.2647,6644.0
2023-09-06 15:00:00,496.33,496.62,494.89,495.0,39101.0,491.3637,491.6508,489.9381,490.047,39101.0
2023-09-07 09:30:00,493.81,495.56,493.81,495.03,8776.0,488.8689,490.6014,488.8689,490.0767,8776.0
2023-09-07 10:00:00,494.63,495.46,492.49,494.43,9237.0,489.6807,490.5024,487.5621,489.4827,9237.0
2023-09-07 11:00:00,494.75,495.85,494.33,494.35,6170.0,489.7995,490.8885,489.3837,489.4035,6170.0
2023-09-07 12:00:00,494.72,495.81,494.72,495.37,3335.0,489.7698,490.8489,489.7698,490.4133,3335.0
2023-09-07 13:00:00,495.38,496.15,494.39,494.66,10387.0,490.4232,491.1855,489.4431,489.7104,10387.0
2023-09-07 14:00:00,495.08,495.66,494.7,495.45,7596.0,490.1262,490.7004,489.75,490.4925,7596.0
2023-09-07 15:00:00,495.42,495.8,494.15,494.34,20012.0,490.4628,490.839,489.2055,489.3936,20012.0
2023-09-08 09:30:00,495.43,496.09,494.98,496.09,7686.0,490.4727,491.1261,490.0272,491.1261,7686.0
2023-09-08 10:00:00,496.13,497.04,494.36,494.68,7239.0,491.1657,492.0666,489.4134,489.7302,7239.0
2023-09-08 11:00:00,494.83,494.9,492.97,493.4,8329.0,489.8787,489.948,488.0373,488.463,8329.0
2023-09-08 12:00:00,493.33,493.33,491.49,491.6,6873.0,488.3937,488.3937,486.5721,486.681,6873.0
2023-09-08 13:00:00,491.41,491.82,490.3,490.68,7972.0,486.4929,486.8988,485.3941,485.7702,7972.0
2023-09-08 14:00:00,490.57,491.33,489.93,490.43,13752.0,485.6613,486.4137,485.0278,485.5228,13752.0
2023-09-08 15:00:00,490.3,491.75,489.97,491.46,47137.0,485.3941,486.8295,485.0674,486.5424,47137.0
2023-09-11 09:30:00,490.28,494.77,490.28,494.42,9837.0,485.3743,489.8193,485.3743,489.4728,9837.0
2023-09-11 10:00:00,494.67,495.78,494.13,494.6,12056.0,489.7203,490.8192,489.1857,489.651,12056.0
2023-09-11 11:00:00,494.14,496.26,493.93,495.72,10825.0,489.1956,491.2944,488.9877,490.7598,10825.0
2023-09-11 12:00:00,495.78,497.86,495.77,497.86,10626.0,490.8192,492.8784,490.8093,492.8784,10626.0
2023-09-11 13:00:00,497.9,498.36,497.43,498.24,7400.0,492.918,493.3734,492.4527,493.2546,7400.0
2023-09-11 14:00:00,498.34,498.38,497.56,497.6,4668.0,493.3536,493.3932,492.5814,492.621,4668.0
2023-09-11 15:00:00,497.41,498.58,497.2,497.95,25606.0,492.4329,493.5912,492.225,492.9675,25606.0
2023-09-12 09:30:00,496.42,497.34,494.0,495.94,7938.0,491.4528,492.3636,489.057,490.9776,7938.0
2023-09-12 10:00:00,495.91,497.19,495.02,495.02,7439.0,490.9479,492.2151,490.0668,490.0668,7439.0
2023-09-12 11:00:00,495.04,495.49,494.28,494.28,7368.0,490.0866,490.5321,489.3342,489.3342,7368.0
2023-09-12 12:00:00,494.09,494.74,493.73,494.37,8047.0,489.1461,489.7896,488.7897,489.4233,8047.0
2023-09-12 13:00:00,494.17,494.32,492.29,492.78,8773.0,489.2253,489.3738,487.3641,487.8492,8773.0
2023-09-12 14:00:00,492.65,494.97,492.02,494.02,24348.0,487.7205,490.0173,487.0968,489.0768,24348.0
2023-09-12 15:00:00,493.86,494.09,492.1,493.77,37291.0,488.9184,489.1461,487.176,488.8293,37291.0
2023-09-13 09:30:00,494.94,499.19,494.84,498.91,16997.0,489.9876,494.1951,489.8886,493.9179,16997.0
2023-09-13 10:00:00,499.16,499.18,495.77,497.43,6914.0,494.1654,494.1852,490.8093,492.4527,6914.0
2023-09-13 11:00:00,497.5,497.96,496.41,497.28,7225.0,492.522,492.9774,491.4429,492.3042,7225.0
2023-09-13 12:00:00,497.2,498.86,496.96,497.46,16824.0,492.225,493.8684,491.9874,492.4824,16824.0
2023-09-13 13:00:00,497.41,498.06,497.15,497.57,6028.0,492.4329,493.0764,492.1755,492.5913,6028.0
2023-09-13 14:00:00,497.59,497.59,496.11,496.22,7160.0,492.6111,492.6111,491.1459,491.2548,7160.0
2023-09-13 15:00:00,495.87,496.74,495.02,495.49,28958.0,490.9083,491.7696,490.0668,490.5321,28958.0
2023-09-14 09:30:00,496.13,499.98,495.59,497.88,11116.0,491.1657,494.9772,490.6311,492.8982,11116.0
2023-09-14 10:00:00,497.94,500.4,497.94,500.0,27480.0,492.9576,495.393,492.9576,494.997,27480.0
2023-09-14 11:00:00,500.15,500.23,498.19,498.23,7731.0,495.1455,495.2247,493.2051,493.2447,7731.0
2023-09-14 12:00:00,498.33,499.83,498.24,499.34,6293.0,493.3437,494.8287,493.2546,494.3436,6293.0
2023-09-14 13:00:00,499.35,500.57,499.35,499.8,12497.0,494.3535,495.5613,494.3535,494.799,12497.0
2023-09-14 14:00:00,499.91,500.53,499.73,499.75,4099.0,494.9079,495.5217,494.7297,494.7495,4099.0
2023-09-14 15:00:00,499.57,499.97,498.76,499.42,19288.0,494.5713,494.9673,493.7694,494.4228,19288.0
2023-09-15 09:30:00,499.64,499.86,497.11,497.91,62960.0,494.6406,494.8584,492.1359,492.9279,62960.0
2023-09-15 10:00:00,498.02,499.2,495.37,495.44,12983.0,493.0368,494.205,490.4133,490.4826,12983.0
2023-09-15 11:00:00,495.55,495.65,494.51,494.59,10475.0,490.5915,490.6905,489.5619,489.6411,10475.0
2023-09-15 12:00:00,494.65,495.7,494.65,495.43,6151.0,489.7005,490.74,489.7005,490.4727,6151.0
2023-09-15 13:00:00,495.27,495.27,494.02,494.63,7027.0,490.3143,490.3143,489.0768,489.6807,7027.0
2023-09-15 14:00:00,494.54,495.9,493.4,495.9,22749.0,489.5916,490.938,488.463,490.938,22749.0
2023-09-15 15:00:00,495.67,496.11,494.71,495.85,50689.0,490.7103,491.1459,489.7599,490.8885,50689.0
2023-09-18 09:30:00,496.65,498.79,496.15,498.19,5970.0,491.6805,493.7991,491.1855,493.2051,5970.0
2023-09-18 10:00:00,498.97,499.42,497.52,499.3,7351.0,493.9773,494.4228,492.5418,494.304,7351.0
2023-09-18 11:00:00,499.6,500.43,498.74,500.43,11286.0,494.601,495.4227,493.7496,495.4227,11286.0
2023-09-18 12:00:00,500.51,502.07,500.51,501.94,10820.0,495.5019,497.0463,495.5019,496.9176,10820.0
2023-09-18 13:00:00,502.0,502.64,501.49,501.79,6913.0,496.977,497.6106,496.4721,496.7691,6913.0
2023-09-18 14:00:00,501.67,501.9,500.31,500.45,8331.0,496.6503,496.878,495.3039,495.4425,8331.0
2023-09-18 15:00:00,500.18,500.18,498.7,499.16,18439.0,495.1752,495.1752,493.71,494.1654,18439.0
2023-09-19 09:30:00,497.89,499.93,497.18,499.93,4880.0,492.9081,494.9277,492.2052,494.9277,4880.0
2023-09-19 10:00:00,499.55,499.65,498.1,499.56,5254.0,494.5515,494.6505,493.116,494.5614,5254.0
2023-09-19 11:00:00,499.42,501.9,499.42,500.9,13877.0,494.4228,496.878,494.4228,495.888,13877.0
2023-09-19 12:00:00,500.33,500.52,499.1,499.17,5408.0,495.3237,495.5118,494.106,494.1753,5408.0
2023-09-19 13:00:00,499.16,501.57,499.0,501.47,8192.0,494.1654,496.5513,494.007,496.4523,8192.0
2023-09-19 14:00:00,501.31,502.77,501.25,502.55,16412.0,496.2939,497.7393,496.2345,497.5215,16412.0
2023-09-19 15:00:00,502.55,503.79,501.71,502.75,47331.0,497.5215,498.7491,496.6899,497.7195,47331.0
2023-09-20 09:30:00,502.54,506.33,502.2,505.73,13581.0,497.5116,501.2637,497.175,500.6697,13581.0
2023-09-20 10:00:00,505.1,506.55,504.76,506.55,9116.0,500.046,501.4815,499.7094,501.4815,9116.0
2023-09-20 11:00:00,506.59,507.95,506.14,506.89,12576.0,501.5211,502.8674,501.0756,501.8181,12576.0
2023-09-20 12:00:00,507.12,508.9,506.93,508.81,19425.0,502.0457,503.8079,501.8577,503.7188,19425.0
2023-09-20 13:00:00,508.81,508.87,507.75,508.46,23210.0,503.7188,503.7782,502.6694,503.3723,23210.0
2023-09-20 14:00:00,508.45,508.82,506.72,507.21,41763.0,503.3624,503.7287,501.6498,502.1348,41763.0
2023-09-20 15:00:00,506.96,507.15,503.92,504.15,62469.0,501.8874,502.0754,498.8778,499.1055,62469.0
2023-09-21 09:30:00,502.51,502.55,500.33,500.87,13050.0,497.4819,497.5215,495.3237,495.8583,13050.0
2023-09-21 10:00:00,501.51,502.17,500.38,501.3,24345.0,496.4919,497.1453,495.3732,496.284,24345.0
2023-09-21 11:00:00,501.19,502.43,501.18,502.24,34063.0,496.1751,497.4027,496.1652,497.2146,34063.0
2023-09-21 12:00:00,502.24,502.3,496.43,497.78,20318.0,497.2146,497.274,491.4627,492.7992,20318.0
2023-09-21 13:00:00,497.81,499.31,497.8,498.78,7615.0,492.8289,494.3139,492.819,493.7892,7615.0
2023-09-21 14:00:00,498.53,499.19,495.98,495.99,18501.0,493.5417,494.1951,491.0172,491.0271,18501.0
2023-09-21 15:00:00,496.0,496.65,494.61,495.84,90887.0,491.037,491.6805,489.6609,490.8786,90887.0
2023-09-22 09:30:00,493.59,499.17,492.58,498.68,14615.0,488.6511,494.1753,487.6512,493.6902,14615.0
2023-09-22 10:00:00,498.68,498.73,496.62,497.54,41281.0,493.6902,493.7397,491.6508,492.5616,41281.0
2023-09-22 11:00:00,497.69,499.06,496.29,497.58,47961.0,492.7101,494.0664,491.3241,492.6012,47961.0
2023-09-22 12:00:00,497.32,498.8,497.09,498.02,16887.0,492.3438,493.809,492.1161,493.0368,16887.0
2023-09-22 13:00:00,497.94,498.8,496.83,497.61,13514.0,492.9576,493.809,491.8587,492.6309,13514.0
2023-09-22 14:00:00,497.54,497.77,495.32,495.94,15062.0,492.5616,492.7893,490.3638,490.9776,15062.0
2023-09-22 15:00:00,496.11,498.37,494.77,494.96,44467.0,491.1459,493.3833,489.8193,490.0074,44467.0
2023-09-25 09:30:00,494.74,494.96,493.56,494.26,21544.0,489.7896,490.0074,488.6214,489.3144,21544.0
2023-09-25 10:00:00,493.97,494.27,491.3,491.46,25204.0,489.0273,489.3243,486.384,486.5424,25204.0
2023-09-25 11:00:00,491.55,494.49,491.28,493.8,15123.0,486.6315,489.5421,486.3642,488.859,15123.0
2023-09-25 12:00:00,494.02,494.02,491.09,491.34,19831.0,489.0768,489.0768,486.1761,486.4236,19831.0
2023-09-25 13:00:00,491.27,491.7,489.43,489.88,37977.0,486.3543,486.78,484.5328,484.9783,37977.0
2023-09-25 14:00:00,490.07,491.93,489.94,490.42,27919.0,485.1664,487.0077,485.0377,485.5129,27919.0
2023-09-25 15:00:00,490.57,493.02,489.62,492.51,50078.0,485.6613,488.0868,484.7209,487.5819,50078.0
2023-09-26 09:30:00,489.13,489.77,485.85,486.03,20023.0,484.2358,484.8694,480.9886,481.1668,20023.0
2023-09-26 10:00:00,485.98,486.28,483.02,484.46,21763.0,481.1173,481.4143,478.1869,479.6125,21763.0
2023-09-26 11:00:00,483.69,484.38,482.45,482.81,11179.0,478.8502,479.5333,477.6226,477.979,11179.0
2023-09-26 12:00:00,482.7,483.94,482.37,483.14,9850.0,477.8701,479.0977,477.5434,478.3057,9850.0
2023-09-26 13:00:00,483.37,484.64,483.12,484.64,10052.0,478.5334,479.7907,478.2859,479.7907,10052.0
2023-09-26 14:00:00,484.63,486.17,484.16,484.89,22180.0,479.7808,481.3054,479.3155,480.0382,22180.0
2023-09-26 15:00:00,484.82,485.38,482.52,483.61,46146.0,479.9689,480.5233,477.6919,478.771,46146.0
2023-09-27 09:30:00,486.15,490.09,486.15,486.31,23208.0,481.2856,485.1862,481.2856,481.444,23208.0
2023-09-27 10:00:00,486.74,487.77,485.69,485.93,36175.0,481.8697,482.8894,480.8302,481.0678,36175.0
2023-09-27 11:00:00,486.06,487.16,485.08,485.75,20151.0,481.1965,482.2855,480.2263,480.8896,20151.0
2023-09-27 12:00:00,485.4,486.11,483.56,485.03,22530.0,480.5431,481.246,478.7215,480.1768,22530.0
2023-09-27 13:00:00,485.05,486.34,484.07,484.87,11000.0,480.1966,481.4737,479.2264,480.0184,11000.0
2023-09-27 14:00:00,484.78,486.46,483.45,486.41,24604.0,479.9293,481.5925,478.6126,481.543,24604.0
2023-09-27 15:00:00,486.42,488.07,485.12,486.87,71806.0,481.5529,483.1864,480.2659,481.9984,71806.0
2023-09-28 09:30:00,486.63,487.8,484.4,487.34,10689.0,481.7608,482.9191,479.5531,482.4637,10689.0
2023-09-28 10:00:00,487.79,488.63,486.18,488.04,14346.0,482.9092,483.7408,481.3153,483.1567,14346.0
2023-09-28 11:00:00,488.18,488.43,487.26,487.37,17536.0,483.2953,483.5428,482.3845,482.4934,17536.0
2023-09-28 12:00:00,487.27,488.66,486.44,487.73,17198.0,482.3944,483.7705,481.5727,482.8498,17198.0
2023-09-28 13:00:00,487.62,487.62,485.23,485.32,13200.0,482.7409,482.7409,480.3748,480.4639,13200.0
2023-09-28 14:00:00,485.67,486.99,485.25,486.99,14991.0,480.8104,482.1172,480.3946,482.1172,14991.0
2023-09-28 15:00:00,487.04,489.2,487.04,487.64,44320.0,482.1667,484.3051,482.1667,482.7607,44320.0
2023-09-29 09:30:00,489.51,489.51,485.9,488.37,9662.0,484.612,484.612,481.0381,483.4834,9662.0
2023-09-29 10:00:00,489.08,489.36,486.84,487.86,13533.0,484.1863,484.4635,481.9687,482.9785,13533.0
2023-09-29 11:00:00,488.23,488.25,485.48,486.12,8257.0,483.3448,483.3646,480.6223,481.2559,8257.0
2023-09-29 12:00:00,485.77,485.93,484.47,485.0,5957.0,480.9094,481.0678,479.6224,480.1471,5957.0
2023-09-29 13:00:00,484.4,485.0,483.45,483.66,10433.0,479.5531,480.1471,478.6126,478.8205,10433.0
2023-09-29 14:00:00,483.89,484.71,482.96,484.71,16246.0,479.0482,479.86,478.1275,479.86,16246.0
2023-09-29 15:00:00,485.01,486.07,483.51,484.27,58385.0,480.157,481.2064,478.672,479.4244,58385.0
2023-10-02 09:30:00,483.8,484.85,482.22,482.92,4739.0,478.9591,479.9986,477.3949,478.0879,4739.0
2023-10-02 10:00:00,482.37,483.32,481.03,481.37,15037.0,477.5434,478.4839,476.2168,476.5534,15037.0
2023-10-02 11:00:00,481.22,484.32,481.15,482.25,6609.0,476.4049,479.4739,476.3356,477.4246,6609.0
2023-10-02 12:00:00,482.15,482.21,480.84,480.84,4900.0,477.3256,477.385,476.0287,476.0287,4900.0
2023-10-02 13:00:00,480.98,482.5,480.82,480.82,13554.0,476.1673,477.6721,476.0089,476.0089,13554.0
2023-10-02 14:00:00,481.19,483.59,480.93,483.06,11188.0,476.3752,478.7512,476.1178,478.2265,11188.0
2023-10-02 15:00:00,482.7,484.36,481.98,483.78,53742.0,477.8701,479.5135,477.1573,478.9393,53742.0
2023-10-03 09:30:00,479.77,484.37,479.77,483.62,28286.0,474.9694,479.5234,474.9694,478.7809,28286.0
2023-10-03 10:00:00,483.52,483.52,480.47,481.22,23680.0,478.6819,478.6819,475.6624,476.4049,23680.0
2023-10-03 11:00:00,481.27,481.38,479.81,480.41,14599.0,476.4544,476.5633,475.009,475.603,14599.0
2023-10-03 12:00:00,480.76,481.83,480.65,481.54,6790.0,475.9495,477.0088,475.8406,476.7217,6790.0
2023-10-03 13:00:00,481.85,482.5,480.15,480.15,9987.0,477.0286,477.6721,475.3456,475.3456,9987.0
2023-10-03 14:00:00,480.43,481.69,479.33,481.14,15869.0,475.6228,476.8702,474.5338,476.3257,15869.0
2023-10-03 15:00:00,480.74,480.99,479.46,480.21,47614.0,475.9297,476.1772,474.6625,475.405,47614.0
2023-10-04 09:30:00,481.05,485.52,481.05,482.88,8152.0,476.2366,480.6619,476.2366,478.0483,8152.0
2023-10-04 10:00:00,484.03,485.52,482.48,483.0,18390.0,479.1868,480.6619,477.6523,478.1671,18390.0
2023-10-04 11:00:00,482.64,486.31,482.6,486.25,15587.0,477.8107,481.444,477.7711,481.3846,15587.0
2023-10-04 12:00:00,486.09,487.41,485.66,486.82,16167.0,481.2262,482.533,480.8005,481.9489,16167.0
2023-10-04 13:00:00,486.93,487.0,485.42,485.84,12495.0,482.0578,482.1271,480.5629,480.9787,12495.0
2023-10-04 14:00:00,485.42,486.93,485.28,486.27,16773.0,480.5629,482.0578,480.4243,481.4044,16773.0
2023-10-04 15:00:00,486.4,489.17,486.33,488.03,48262.0,481.5331,484.2754,481.4638,483.1468,48262.0
2023-10-05 09:30:00,487.26,491.03,484.34,490.45,31713.0,483.0575,486.795,480.1627,486.22,31713.0
2023-10-05 10:00:00,490.2,490.2,487.11,487.16,15785.0,485.9721,485.9721,482.9088,482.9584,15785.0
2023-10-05 11:00:00,487.11,489.44,486.75,489.39,11045.0,482.9088,485.2187,482.5519,485.1691,11045.0
2023-10-05 12:00:00,489.62,490.65,489.36,489.69,11073.0,485.3971,486.4183,485.1394,485.4665,11073.0
2023-10-05 13:00:00,489.96,491.0,488.61,490.41,12557.0,485.7342,486.7652,484.3958,486.1803,12557.0
2023-10-05 14:00:00,490.84,491.09,489.95,490.97,13562.0,486.6066,486.8545,485.7243,486.7355,13562.0
2023-10-05 15:00:00,491.49,491.64,489.02,489.16,71209.0,487.251,487.3997,484.8023,484.9411,71209.0
2023-10-06 09:30:00,488.06,488.71,485.45,485.46,7742.0,483.8506,484.495,481.2631,481.273,7742.0
2023-10-06 10:00:00,485.64,488.71,483.88,488.61,34984.0,481.4515,484.495,479.7066,484.3958,34984.0
2023-10-06 11:00:00,488.66,493.23,488.04,493.2,9410.0,484.4454,488.976,483.8308,488.9463,9410.0
2023-10-06 12:00:00,493.08,493.97,492.89,492.92,10355.0,488.8273,489.7096,488.6389,488.6687,10355.0
2023-10-06 13:00:00,493.13,495.85,493.13,494.71,14595.0,488.8769,491.5734,488.8769,490.4432,14595.0
2023-10-06 14:00:00,494.8,496.57,494.46,495.89,16055.0,490.5325,492.2872,490.1954,491.6131,16055.0
2023-10-06 15:00:00,495.36,496.86,494.17,495.25,91101.0,491.0876,492.5747,489.9079,490.9786,91101.0
2023-10-09 09:30:00,492.35,496.58,492.23,496.58,8516.0,488.1036,492.2971,487.9846,492.2971,8516.0
2023-10-09 10:00:00,496.65,496.87,493.91,494.52,14370.0,492.3665,492.5846,489.6501,490.2549,14370.0
2023-10-09 11:00:00,494.11,496.42,493.49,496.37,7179.0,489.8484,492.1385,489.2338,492.0889,7179.0
2023-10-09 12:00:00,496.42,496.85,496.03,496.58,6656.0,492.1385,492.5648,491.7518,492.2971,6656.0
2023-10-09 13:00:00,496.75,499.28,496.29,499.25,8307.0,492.4656,494.9738,492.0096,494.9441,8307.0
2023-10-09 14:00:00,498.96,499.67,497.95,499.22,14509.0,494.6566,495.3605,493.6553,494.9143,14509.0
2023-10-09 15:00:00,498.96,499.66,498.45,499.64,41066.0,494.6566,495.3505,494.151,495.3307,41066.0
2023-10-10 09:30:00,499.25,502.13,497.74,502.13,13081.0,494.9441,497.7992,493.4471,497.7992,13081.0
2023-10-10 10:00:00,500.06,502.96,499.4,500.96,13150.0,495.7471,498.6221,495.0928,496.6393,13150.0
2023-10-10 11:00:00,502.04,504.0,501.42,503.7,20290.0,497.71,499.6531,497.0954,499.3557,20290.0
2023-10-10 12:00:00,503.9,503.9,500.92,501.07,19934.0,499.554,499.554,496.5997,496.7484,19934.0
2023-10-10 13:00:00,501.11,501.11,498.71,498.97,16842.0,496.788,496.788,494.4087,494.6665,16842.0
2023-10-10 14:00:00,499.2,499.4,497.6,497.98,20015.0,494.8945,495.0928,493.3083,493.685,20015.0
2023-10-10 15:00:00,498.07,499.27,496.63,496.77,59828.0,493.7743,494.9639,492.3467,492.4855,59828.0
2023-10-11 09:30:00,498.84,499.95,498.19,498.2,4453.0,494.5376,495.638,493.8932,493.9031,4453.0
2023-10-11 10:00:00,497.86,500.57,497.85,499.75,8639.0,493.5661,496.2527,493.5562,495.4398,8639.0
2023-10-11 11:00:00,499.66,500.69,499.03,500.26,11037.0,495.3505,496.3717,494.726,495.9454,11037.0
2023-10-11 12:00:00,500.12,501.24,499.94,500.22,14965.0,495.8066,496.9169,495.6281,495.9057,14965.0
2023-10-11 13:00:00,500.42,500.53,498.83,499.41,11034.0,496.104,496.213,494.5277,495.1027,11034.0
2023-10-11 14:00:00,499.43,501.56,499.39,500.95,10138.0,495.1225,497.2342,495.0829,496.6294,10138.0
2023-10-11 15:00:00,501.13,503.0,501.13,501.86,29433.0,496.8079,498.6617,496.8079,497.5316,29433.0
2023-10-12 09:30:00,502.0,504.28,501.66,501.86,12227.0,497.6704,499.9307,497.3333,497.5316,12227.0
2023-10-12 10:00:00,501.98,504.52,500.93,503.65,7524.0,497.6505,500.1686,496.6096,499.3061,7524.0
2023-10-12 11:00:00,503.72,504.61,503.04,504.17,9627.0,499.3755,500.2578,498.7014,499.8216,9627.0
2023-10-12 12:00:00,504.36,505.51,503.81,505.08,8812.0,500.01,501.1501,499.4647,500.7238,8812.0
2023-10-12 13:00:00,504.75,504.75,500.67,500.68,6896.0,500.3966,500.3966,496.3518,496.3617,6896.0
2023-10-12 14:00:00,500.64,501.87,498.67,501.23,12812.0,496.3221,497.5415,494.3691,496.907,12812.0
2023-10-12 15:00:00,501.77,503.31,501.18,502.56,24871.0,497.4423,498.9691,496.8574,498.2255,24871.0
2023-10-13 09:30:00,502.1,503.41,501.38,501.95,9395.0,497.7695,499.0682,497.0557,497.6208,9395.0
2023-10-13 10:00:00,501.8,502.62,497.94,497.95,10928.0,497.4721,498.285,493.6454,493.6553,10928.0
2023-10-13 11:00:00,497.86,498.95,497.08,497.56,27274.0,493.5661,494.6467,492.7928,493.2687,27274.0
2023-10-13 12:00:00,497.43,499.77,497.42,498.9,10838.0,493.1398,495.4596,493.1299,494.5971,10838.0
2023-10-13 13:00:00,498.32,498.39,495.78,497.35,15423.0,494.0221,494.0915,491.504,493.0605,15423.0
2023-10-13 14:00:00,497.34,497.96,496.16,497.74,13091.0,493.0506,493.6652,491.8807,493.4471,13091.0
2023-10-13 15:00:00,497.74,498.66,496.5,497.86,27965.0,493.4471,494.3592,492.2178,493.5661,27965.0
2023-10-16 09:30:00,500.33,502.2,498.83,501.65,6677.0,496.0148,497.8686,494.5277,497.3234,6677.0
2023-10-16 10:00:00,502.56,505.53,502.28,504.38,17332.0,498.2255,501.1699,497.9479,500.0298,17332.0
2023-10-16 11:00:00,504.67,504.67,502.66,503.04,10177.0,500.3173,500.3173,498.3247,498.7014,10177.0
2023-10-16 12:00:00,502.99,503.09,501.04,502.73,12904.0,498.6518,498.751,496.7186,498.3941,12904.0
2023-10-16 13:00:00,502.75,503.26,501.0,502.67,8665.0,498.4139,498.9195,496.679,498.3346,8665.0
2023-10-16 14:00:00,502.93,503.43,502.07,503.43,9201.0,498.5923,499.088,497.7398,499.088,9201.0
2023-10-16 15:00:00,503.28,503.31,501.91,502.23,33465.0,498.9393,498.9691,497.5811,497.8984,33465.0
2023-10-17 09:30:00,499.37,500.48,497.14,497.88,18189.0,495.063,496.1635,492.8523,493.5859,18189.0
2023-10-17 10:00:00,498.0,501.28,497.85,498.94,11952.0,493.7049,496.9566,493.5562,494.6368,11952.0
2023-10-17 11:00:00,499.24,501.52,499.23,500.92,13317.0,494.9342,497.1945,494.9242,496.5997,13317.0
2023-10-17 12:00:00,501.21,502.7,500.7,500.8,10629.0,496.8872,498.3643,496.3816,496.4807,10629.0
2023-10-17 13:00:00,500.57,501.21,499.42,499.57,16487.0,496.2527,496.8872,495.1126,495.2613,16487.0
2023-10-17 14:00:00,499.56,499.72,497.93,497.93,7749.0,495.2514,495.41,493.6355,493.6355,7749.0
2023-10-17 15:00:00,497.91,500.01,497.06,499.76,42661.0,493.6156,495.6975,492.773,495.4497,42661.0
2023-10-18 09:30:00,499.16,499.16,495.05,496.98,10121.0,494.8549,494.8549,490.7803,492.6937,10121.0
2023-10-18 10:00:00,496.98,499.14,496.39,497.22,8809.0,492.6937,494.835,492.1087,492.9316,8809.0
2023-10-18 11:00:00,497.56,497.89,496.06,496.91,5891.0,493.2687,493.5958,491.7816,492.6243,5891.0
2023-10-18 12:00:00,496.55,497.52,495.42,495.61,4814.0,492.2674,493.229,491.1471,491.3355,4814.0
2023-10-18 13:00:00,495.64,497.52,494.98,496.92,9789.0,491.3652,493.229,490.7109,492.6342,9789.0
2023-10-18 14:00:00,497.05,497.45,495.09,495.53,14726.0,492.7631,493.1596,490.82,491.2562,14726.0
2023-10-18 15:00:00,495.35,495.42,492.47,492.73,41748.0,491.0777,491.1471,488.2226,488.4803,41748.0
2023-10-19 09:30:00,491.8,494.6,491.25,493.95,4955.0,487.5583,490.3342,487.0131,489.6898,4955.0
2023-10-19 10:00:00,494.33,494.33,490.88,491.19,26104.0,490.0665,490.0665,486.6463,486.9536,26104.0
2023-10-19 11:00:00,491.21,493.78,490.48,492.48,10237.0,486.9734,489.5213,486.2497,488.2325,10237.0
2023-10-19 12:00:00,492.5,495.76,490.26,493.91,11727.0,488.2523,491.4842,486.0316,489.6501,11727.0
2023-10-19 13:00:00,494.75,495.68,492.2,492.2,10320.0,490.4829,491.4049,487.9549,487.9549,10320.0
2023-10-19 14:00:00,492.1,493.01,490.18,490.69,14534.0,487.8557,488.7579,485.9523,486.4579,14534.0
2023-10-19 15:00:00,490.67,491.3,487.46,487.47,70963.0,486.4381,487.0626,483.2558,483.2657,70963.0
2023-10-20 09:30:00,490.0,490.0,485.54,486.16,32405.0,485.7739,485.7739,481.3523,481.967,32405.0
2023-10-20 10:00:00,486.22,487.34,481.75,481.75,32472.0,482.0265,483.1368,477.595,477.595,32472.0
2023-10-20 11:00:00,481.83,483.81,480.98,483.81,27914.0,477.6743,479.6372,476.8317,479.6372,27914.0
2023-10-20 12:00:00,483.18,484.31,482.79,484.31,7940.0,479.0127,480.1329,478.626,480.1329,7940.0
2023-10-20 13:00:00,484.13,485.46,483.73,485.24,12408.0,479.9545,481.273,479.5579,481.0549,12408.0
2023-10-20 14:00:00,485.16,485.5,483.78,484.86,16631.0,480.9756,481.3127,479.6075,480.6782,16631.0
2023-10-20 15:00:00,484.78,484.95,481.9,482.13,45802.0,480.5989,480.7674,477.7437,477.9717,45802.0
2023-10-23 09:30:00,482.12,482.66,478.3,481.34,22415.0,477.9618,478.4972,474.1748,477.1885,22415.0
2023-10-23 10:00:00,481.24,481.24,478.38,478.66,35775.0,477.0894,477.0894,474.2541,474.5317,35775.0
2023-10-23 11:00:00,478.66,480.97,478.29,480.97,16496.0,474.5317,476.8217,474.1649,476.8217,16496.0
2023-10-23 12:00:00,480.95,481.98,480.02,481.56,14651.0,476.8019,477.823,475.8799,477.4066,14651.0
2023-10-23 13:00:00,482.79,482.79,480.72,480.99,15215.0,478.626,478.626,476.5739,476.8416,15215.0
2023-10-23 14:00:00,480.76,481.74,479.77,481.68,24863.0,476.6135,477.5851,475.6321,477.5256,24863.0
2023-10-23 15:00:00,481.78,481.85,477.62,477.98,50227.0,477.6248,477.6941,473.5006,473.8575,50227.0
2023-10-24 09:30:00,481.1,485.16,478.4,484.4,20309.0,476.9506,480.9756,474.2739,480.2222,20309.0
2023-10-24 10:00:00,484.16,486.74,481.44,482.11,45504.0,479.9842,482.542,477.2877,477.9519,45504.0
2023-10-24 11:00:00,482.04,483.46,480.11,480.99,42856.0,477.8825,479.2903,475.9692,476.8416,42856.0
2023-10-24 12:00:00,481.1,481.24,478.88,479.41,34364.0,476.9506,477.0894,474.7498,475.2752,34364.0
2023-10-24 13:00:00,479.04,480.99,478.7,480.0,20178.0,474.9084,476.8416,474.5713,475.8601,20178.0
2023-10-24 14:00:00,479.83,481.78,479.54,481.75,22758.0,475.6916,477.6248,475.4041,477.595,22758.0
2023-10-24 15:00:00,481.83,483.58,481.58,482.63,81078.0,477.6743,479.4092,477.4265,478.4674,81078.0
2023-10-25 09:30:00,484.77,505.42,481.82,490.25,106185.0,480.589,501.0609,477.6644,486.0217,106185.0
2023-10-25 10:00:00,489.69,490.97,479.72,487.97,118109.0,485.4665,486.7355,475.5825,483.7614,118109.0
2023-10-25 11:00:00,487.91,488.24,481.25,482.88,59785.0,483.7019,484.029,477.0993,478.7153,59785.0
2023-10-25 12:00:00,482.72,484.37,480.0,482.09,46557.0,478.5566,480.1924,475.8601,477.9321,46557.0
2023-10-25 13:00:00,482.18,482.57,479.16,480.92,30987.0,478.0213,478.4079,475.0273,476.7722,30987.0
2023-10-25 14:00:00,480.93,482.59,480.24,481.31,43090.0,476.7821,478.4278,476.098,477.1588,43090.0
2023-10-25 15:00:00,481.48,483.96,480.36,481.43,83198.0,477.3273,479.786,476.217,477.2778,83198.0
2023-10-26 09:30:00,482.93,485.69,480.84,483.0,15484.0,478.7648,481.501,476.6929,478.8342,15484.0
2023-10-26 10:00:00,483.1,484.19,479.08,482.31,31756.0,478.9334,480.014,474.948,478.1502,31756.0
2023-10-26 11:00:00,482.31,483.17,480.71,482.2,24076.0,478.1502,479.0028,476.564,478.0411,24076.0
2023-10-26 12:00:00,482.22,483.23,480.44,480.45,21300.0,478.061,479.0622,476.2963,476.3062,21300.0
2023-10-26 13:00:00,479.83,480.82,479.29,480.46,23107.0,475.6916,476.673,475.1562,476.3161,23107.0
2023-10-26 14:00:00,480.61,482.58,480.56,481.2,15645.0,476.4648,478.4179,476.4153,477.0498,15645.0
2023-10-26 15:00:00,481.3,482.1,478.36,480.86,87558.0,477.1489,477.942,474.2342,476.7127,87558.0
2023-10-27 09:30:00,478.71,482.25,478.71,479.61,21048.0,474.5812,478.0907,474.5812,475.4735,21048.0
2023-10-27 10:00:00,479.05,479.3,474.6,478.4,20836.0,474.9183,475.1661,470.5067,474.2739,20836.0
2023-10-27 11:00:00,477.81,478.96,477.27,478.48,15172.0,473.689,474.8291,473.1536,474.3532,15172.0
2023-10-27 12:00:00,478.82,478.84,477.6,477.9,11962.0,474.6903,474.7101,473.4808,473.7782,11962.0
2023-10-27 13:00:00,478.03,478.49,477.21,477.99,30774.0,473.9071,474.3631,473.0942,473.8674,30774.0
2023-10-27 14:00:00,478.14,478.49,476.51,476.99,15770.0,474.0161,474.3631,472.4002,472.8761,15770.0
2023-10-27 15:00:00,476.99,477.3,474.46,475.76,65391.0,472.8761,473.1834,470.3679,471.6567,65391.0
2023-10-30 09:30:00,478.87,479.87,476.02,478.83,20311.0,474.7399,475.7312,471.9144,474.7002,20311.0
2023-10-30 10:00:00,478.67,482.33,478.67,481.41,19261.0,474.5416,478.17,474.5416,477.2579,19261.0
2023-10-30 11:00:00,481.42,483.4,480.25,483.25,26951.0,477.2679,479.2308,476.1079,479.0821,26951.0
2023-10-30 12:00:00,483.36,483.81,482.61,483.4,14664.0,479.1911,479.6372,478.4476,479.2308,14664.0
2023-10-30 13:00:00,483.56,485.5,483.28,485.33,16740.0,479.3894,481.3127,479.1118,481.1441,16740.0
2023-10-30 14:00:00,485.41,486.29,484.91,485.74,20466.0,481.2234,482.0959,480.7278,481.5506,20466.0
2023-10-30 15:00:00,485.93,486.53,484.58,484.79,60171.0,481.739,482.3338,480.4006,480.6088,60171.0
2023-10-31 09:30:00,486.26,489.99,483.99,488.2,21555.0,482.0661,485.7639,479.8157,483.9894,21555.0
2023-10-31 10:00:00,488.16,490.06,487.2,488.15,42162.0,483.9497,485.8333,482.998,483.9398,42162.0
2023-10-31 11:00:00,488.19,488.46,486.5,488.46,24519.0,483.9795,484.2471,482.304,484.2471,24519.0
2023-10-31 12:00:00,488.64,491.6,488.05,490.38,41289.0,484.4256,487.3601,483.8407,486.1506,41289.0
2023-10-31 13:00:00,490.49,491.43,489.44,491.01,58495.0,486.2596,487.1915,485.2187,486.7751,58495.0
2023-10-31 14:00:00,491.0,491.39,488.63,489.18,60156.0,486.7652,487.1519,484.4157,484.9609,60156.0
2023-10-31 15:00:00,489.22,489.73,487.36,488.48,99600.0,485.0006,485.5062,483.1566,484.267,99600.0
2023-11-01 09:30:00,490.13,491.66,488.52,488.76,9220.0,485.9027,487.4195,484.3066,484.5446,9220.0
2023-11-01 10:00:00,489.0,489.71,487.73,488.93,8448.0,484.7825,485.4864,483.5234,484.7131,8448.0
2023-11-01 11:00:00,489.19,489.34,486.44,486.65,20143.0,484.9708,485.1195,482.2446,482.4527,20143.0
2023-11-01 12:00:00,486.34,487.09,485.7,486.2,24607.0,482.1454,482.889,481.5109,482.0066,24607.0
2023-11-01 13:00:00,486.22,486.95,484.14,485.35,17813.0,482.0265,482.7502,479.9644,481.164,17813.0
2023-11-01 14:00:00,485.35,486.45,483.56,486.45,45936.0,481.164,482.2545,479.3894,482.2545,45936.0
2023-11-01 15:00:00,486.81,487.91,486.13,487.15,137651.0,482.6114,483.7019,481.9372,482.9484,137651.0
2023-11-02 09:30:00,487.37,490.32,486.82,489.66,19926.0,483.1665,486.0911,482.6213,485.4368,19926.0
2023-11-02 10:00:00,490.39,493.36,489.86,493.36,49901.0,486.1605,489.1049,485.6351,489.1049,49901.0
2023-11-02 11:00:00,493.04,493.88,490.97,491.46,47638.0,488.7876,489.6204,486.7355,487.2213,47638.0
2023-11-02 12:00:00,491.33,493.16,490.85,492.09,32003.0,487.0924,488.9066,486.6165,487.8458,32003.0
2023-11-02 13:00:00,492.32,494.26,492.02,493.96,50884.0,488.0738,489.9971,487.7764,489.6997,50884.0
2023-11-02 14:00:00,493.91,494.1,492.73,493.56,44632.0,489.6501,489.8385,488.4803,489.3032,44632.0
2023-11-02 15:00:00,493.55,495.0,493.02,494.12,129522.0,489.2932,490.7307,488.7678,489.8583,129522.0
2023-11-03 09:30:00,495.33,499.36,495.33,498.33,40965.0,491.0579,495.0531,491.0579,494.032,40965.0
2023-11-03 10:00:00,498.99,500.41,497.09,499.51,31068.0,494.6863,496.0941,492.8027,495.2018,31068.0
2023-11-03 11:00:00,499.75,501.65,499.25,501.5,39303.0,495.4398,497.3234,494.9441,497.1747,39303.0
2023-11-03 12:00:00,501.5,504.24,501.49,504.21,29703.0,497.1747,499.891,497.1648,499.8613,29703.0
2023-11-03 13:00:00,504.3,504.93,503.35,504.76,25052.0,499.9505,500.5751,499.0087,500.4066,25052.0
2023-11-03 14:00:00,504.53,505.74,503.97,505.56,25658.0,500.1785,501.3781,499.6234,501.1997,25658.0
2023-11-03 15:00:00,505.16,505.66,502.02,502.55,88409.0,500.8031,501.2988,497.6902,498.2156,88409.0
2023-11-06 09:30:00,504.66,506.93,503.5,504.98,45977.0,500.3074,502.5578,499.1574,500.6247,45977.0
2023-11-06 10:00:00,505.54,505.54,502.91,503.5,45554.0,501.1798,501.1798,498.5725,499.1574,45554.0
2023-11-06 11:00:00,503.77,505.02,503.03,503.5,24070.0,499.4251,500.6643,498.6915,499.1574,24070.0
2023-11-06 12:00:00,503.72,504.6,503.4,504.23,20678.0,499.3755,500.2479,499.0583,499.8811,20678.0
2023-11-06 13:00:00,504.04,504.66,503.78,504.07,23497.0,499.6928,500.3074,499.435,499.7225,23497.0
2023-11-06 14:00:00,504.08,504.72,503.06,504.49,29734.0,499.7324,500.3669,498.7212,500.1389,29734.0
2023-11-06 15:00:00,504.7,504.95,502.58,503.36,66645.0,500.3471,500.5949,498.2454,499.0186,66645.0
2023-11-07 09:30:00,503.0,506.86,502.06,504.89,14255.0,498.6617,502.4884,497.7298,500.5354,14255.0
2023-11-07 10:00:00,505.27,506.75,503.79,506.1,21551.0,500.9122,502.3794,499.4449,501.735,21551.0
2023-11-07 11:00:00,505.88,506.93,504.78,505.06,21567.0,501.5169,502.5578,500.4264,500.704,21567.0
2023-11-07 12:00:00,504.97,505.53,503.93,504.68,29901.0,500.6147,501.1699,499.5837,500.3272,29901.0
2023-11-07 13:00:00,504.41,506.35,504.41,506.12,20347.0,500.0596,501.9828,500.0596,501.7548,20347.0
2023-11-07 14:00:00,506.38,507.22,505.42,506.36,33188.0,502.0126,502.8453,501.0609,501.9928,33188.0
2023-11-07 15:00:00,506.29,507.92,506.18,506.98,55729.0,501.9234,503.5393,501.8143,502.6074,55729.0
2023-11-08 09:30:00,510.0,511.96,507.59,511.66,22651.0,505.6014,507.5445,503.2121,507.247,22651.0
2023-11-08 10:00:00,511.9,513.22,511.42,512.61,45984.0,507.485,508.7936,507.0091,508.1889,45984.0
2023-11-08 11:00:00,512.56,512.7,509.61,509.81,22883.0,508.1393,508.2781,505.2147,505.413,22883.0
2023-11-08 12:00:00,509.21,510.9,509.0,510.0,17999.0,504.8182,506.4936,504.61,505.6014,17999.0
2023-11-08 13:00:00,510.35,510.77,509.27,509.82,9332.0,505.9483,506.3647,504.8777,505.4229,9332.0
2023-11-08 14:00:00,509.75,511.8,509.74,510.99,20230.0,505.3535,507.3858,505.3436,506.5828,20230.0
2023-11-08 15:00:00,510.79,512.01,510.43,511.24,58908.0,506.3845,507.594,506.0277,506.8307,58908.0
2023-11-09 09:30:00,511.0,511.0,508.07,509.76,7883.0,506.5927,506.5927,503.688,505.3634,7883.0
2023-11-09 10:00:00,510.17,510.93,509.27,509.66,7446.0,505.7699,506.5233,504.8777,505.2643,7446.0
2023-11-09 11:00:00,510.3,512.56,509.93,512.21,33158.0,505.8988,508.1393,505.532,507.7923,33158.0
2023-11-09 12:00:00,512.2,512.92,511.09,512.88,19972.0,507.7824,508.4962,506.682,508.4565,19972.0
2023-11-09 13:00:00,512.81,513.45,510.64,512.26,16268.0,508.3871,509.0216,506.2358,507.8419,16268.0
2023-11-09 14:00:00,512.11,512.54,510.79,510.8,15077.0,507.6932,508.1195,506.3845,506.3945,15077.0
2023-11-09 15:00:00,510.8,512.04,509.4,510.03,47893.0,506.3945,507.6238,505.0065,505.6311,47893.0
2023-11-10 09:30:00,511.41,513.2,510.3,512.91,7916.0,506.9992,508.7738,505.8988,508.4863,7916.0
2023-11-10 10:00:00,512.31,513.93,511.4,513.0,11041.0,507.8914,509.4975,506.9893,508.5755,11041.0
2023-11-10 11:00:00,513.94,515.34,513.6,515.31,25170.0,509.5074,510.8953,509.1703,510.8656,25170.0
2023-11-10 12:00:00,515.36,517.97,515.13,516.84,14674.0,510.9151,513.5026,510.6871,512.3824,14674.0
2023-11-10 13:00:00,516.65,518.5,516.4,518.48,19400.0,512.194,514.0281,511.9462,514.0082,19400.0
2023-11-10 14:00:00,518.48,518.5,517.16,517.44,40821.0,514.0082,514.0281,512.6996,512.9772,40821.0
2023-11-10 15:00:00,516.96,518.6,516.93,517.0,126160.0,512.5013,514.1272,512.4716,512.541,126160.0
2023-11-13 09:30:00,516.63,519.47,513.47,516.42,43784.0,512.1742,514.9897,509.0414,511.966,43784.0
2023-11-13 10:00:00,516.15,517.97,515.17,517.45,41012.0,511.6983,513.5026,510.7268,512.9871,41012.0
2023-11-13 11:00:00,517.3,517.71,516.35,517.31,33438.0,512.8384,513.2449,511.8966,512.8483,33438.0
2023-11-13 12:00:00,517.24,517.48,516.72,517.21,16057.0,512.7789,513.0168,512.2634,512.7492,16057.0
2023-11-13 13:00:00,517.23,517.45,516.75,516.77,15042.0,512.769,512.9871,512.2931,512.313,15042.0
2023-11-13 14:00:00,516.93,517.5,516.75,516.96,34247.0,512.4716,513.0367,512.2931,512.5013,34247.0
2023-11-13 15:00:00,516.89,517.96,516.87,517.0,85478.0,512.4319,513.4927,512.4121,512.541,85478.0
2023-11-14 09:30:00,518.71,519.37,516.27,518.08,21283.0,514.2362,514.8905,511.8173,513.6117,21283.0
2023-11-14 10:00:00,518.04,521.47,517.98,521.27,59186.0,513.572,516.9724,513.5125,516.7742,59186.0
2023-11-14 11:00:00,521.27,521.72,519.62,520.02,47006.0,516.7742,517.2203,515.1384,515.5349,47006.0
2023-11-14 12:00:00,520.1,521.96,520.02,521.88,10214.0,515.6143,517.4582,515.5349,517.3789,10214.0
2023-11-14 13:00:00,521.77,522.89,521.69,522.15,30053.0,517.2698,518.3802,517.1905,517.6466,30053.0
2023-11-14 14:00:00,521.62,524.63,521.62,524.17,24794.0,517.1211,520.1052,517.1211,519.6491,24794.0
2023-11-14 15:00:00,524.27,525.63,523.83,524.45,52023.0,519.7483,521.0966,519.3121,519.9267,52023.0
2023-11-15 09:30:00,525.08,528.44,524.22,526.83,9498.0,520.5513,523.8823,519.6987,522.2862,9498.0
2023-11-15 10:00:00,526.69,526.69,522.0,522.23,22557.0,522.1474,522.1474,517.4979,517.7259,22557.0
2023-11-15 11:00:00,522.39,523.38,521.08,522.12,23667.0,517.8845,518.866,516.5858,517.6168,23667.0
2023-11-15 12:00:00,521.85,522.58,521.01,521.62,17817.0,517.3492,518.0729,516.5164,517.1211,17817.0
2023-11-15 13:00:00,521.58,523.16,521.05,522.9,10732.0,517.0815,518.6479,516.5561,518.3901,10732.0
2023-11-15 14:00:00,523.02,523.19,521.56,522.13,21879.0,518.5091,518.6776,517.0617,517.6267,21879.0
2023-11-15 15:00:00,521.81,522.14,520.69,520.92,61546.0,517.3095,517.6367,516.1992,516.4272,61546.0
2023-11-16 09:30:00,522.24,528.07,521.12,526.19,26220.0,517.7358,523.5155,516.6255,521.6517,26220.0
2023-11-16 10:00:00,526.19,526.39,523.39,525.25,25602.0,521.6517,521.85,518.8759,520.7198,25602.0
2023-11-16 11:00:00,524.97,525.34,522.88,523.39,13780.0,520.4422,520.8091,518.3703,518.8759,13780.0
2023-11-16 12:00:00,523.24,524.22,522.53,524.18,14905.0,518.7272,519.6987,518.0233,519.6591,14905.0
2023-11-16 13:00:00,524.15,524.49,523.43,524.0,7822.0,519.6293,519.9664,518.9155,519.4806,7822.0
2023-11-16 14:00:00,523.76,524.78,523.63,524.42,15978.0,519.2427,520.2539,519.1138,519.897,15978.0
2023-11-16 15:00:00,524.57,525.19,523.73,525.19,37436.0,520.0457,520.6604,519.2129,520.6604,37436.0
2023-11-17 09:30:00,528.01,528.01,524.64,525.48,31875.0,523.456,523.456,520.1151,520.9478,31875.0
2023-11-17 10:00:00,525.72,526.62,523.81,524.23,10875.0,521.1858,522.078,519.2923,519.7086,10875.0
2023-11-17 11:00:00,524.23,524.23,523.23,523.81,6812.0,519.7086,519.7086,518.7173,519.2923,6812.0
2023-11-17 12:00:00,523.76,524.79,523.26,524.44,15530.0,519.2427,520.2638,518.747,519.9168,15530.0
2023-11-17 13:00:00,524.47,525.32,524.33,525.17,13107.0,519.9466,520.7892,519.8078,520.6405,13107.0
2023-11-17 14:00:00,525.13,526.23,524.51,525.51,21878.0,520.6009,521.6914,519.9862,520.9776,21878.0
2023-11-17 15:00:00,525.52,525.52,524.06,524.54,27184.0,520.9875,520.9875,519.5401,520.016,27184.0
2023-11-20 09:30:00,528.14,529.99,521.0,524.28,24411.0,523.5849,525.419,516.5065,519.7582,24411.0
2023-11-20 10:00:00,524.37,525.65,523.03,524.07,19318.0,519.8474,521.1164,518.519,519.55,19318.0
2023-11-20 11:00:00,524.17,525.28,523.02,523.38,9778.0,519.6491,520.7496,518.5091,518.866,9778.0
2023-11-20 12:00:00,523.19,523.76,522.4,522.76,8989.0,518.6776,519.2427,517.8944,518.2513,8989.0
2023-11-20 13:00:00,522.85,525.3,522.85,525.07,10934.0,518.3405,520.7694,518.3405,520.5414,10934.0
2023-11-20 14:00:00,524.92,526.02,524.92,525.87,17023.0,520.3927,521.4832,520.3927,521.3345,17023.0
2023-11-20 15:00:00,525.72,526.3,524.16,524.72,46791.0,521.1858,521.7608,519.6392,520.1944,46791.0
2023-11-21 09:30:00,524.52,528.44,524.52,525.74,7851.0,519.9961,523.8823,519.9961,521.2056,7851.0
2023-11-21 10:00:00,526.25,526.99,524.15,525.58,10304.0,521.7112,522.4448,519.6293,521.047,10304.0
2023-11-21 11:00:00,525.39,527.09,524.61,526.97,9436.0,520.8586,522.544,520.0854,522.425,9436.0
2023-11-21 12:00:00,526.69,527.57,526.23,527.39,5127.0,522.1474,523.0198,521.6914,522.8414,5127.0
2023-11-21 13:00:00,526.84,527.71,526.65,527.71,5047.0,522.2961,523.1586,522.1078,523.1586,5047.0
2023-11-21 14:00:00,527.18,528.24,526.99,527.5,16670.0,522.6332,523.684,522.4448,522.9504,16670.0
2023-11-21 15:00:00,527.48,528.29,526.22,527.34,55456.0,522.9306,523.7336,521.6815,522.7918,55456.0
2023-11-22 09:30:00,529.64,530.88,527.08,528.0,22076.0,525.072,526.3013,522.534,523.4461,22076.0
2023-11-22 10:00:00,528.0,528.34,526.53,527.74,22345.0,523.4461,523.7832,521.9888,523.1884,22345.0
2023-11-22 11:00:00,527.72,529.02,527.33,528.97,13958.0,523.1685,524.4573,522.7819,524.4077,13958.0
2023-11-22 12:00:00,528.75,531.75,528.45,530.02,28822.0,524.1896,527.1638,523.8922,525.4487,28822.0
2023-11-22 13:00:00,530.09,530.09,528.84,529.16,5036.0,525.5181,525.5181,524.2789,524.5961,5036.0
2023-11-22 14:00:00,529.32,529.48,527.81,528.53,12014.0,524.7547,524.9134,523.2578,523.9715,12014.0
2023-11-22 15:00:00,528.44,529.11,528.2,528.32,26064.0,523.8823,524.5465,523.6444,523.7634,26064.0
2023-11-24 09:30:00,527.27,529.14,525.03,527.69,11569.0,522.7224,524.5763,520.5017,523.1388,11569.0
2023-11-24 10:00:00,527.75,527.76,525.33,525.8,22628.0,523.1983,523.2082,520.7991,521.2651,22628.0
2023-11-24 11:00:00,525.8,526.41,524.67,525.89,40548.0,521.2651,521.8698,520.1448,521.3543,40548.0
2023-11-24 12:00:00,525.88,526.99,525.29,525.53,48781.0,521.3444,522.4448,520.7595,520.9974,48781.0
2023-11-27 09:30:00,526.13,527.44,523.54,526.76,9871.0,521.5922,522.8909,519.0246,522.2168,9871.0
2023-11-27 10:00:00,526.2,528.12,525.57,526.02,13846.0,521.6616,523.5651,521.0371,521.4832,13846.0
2023-11-27 11:00:00,525.81,526.27,524.6,525.01,24553.0,521.275,521.731,520.0754,520.4819,24553.0
2023-11-27 12:00:00,525.24,526.37,524.99,525.28,36426.0,520.7099,521.8302,520.4621,520.7496,36426.0
2023-11-27 13:00:00,525.5,526.4,525.25,525.84,24794.0,520.9677,521.8599,520.7198,521.3047,24794.0
2023-11-27 14:00:00,525.98,526.02,524.66,525.24,12341.0,521.4435,521.4832,520.1349,520.7099,12341.0
2023-11-27 15:00:00,525.14,525.88,524.49,524.97,50785.0,520.6108,521.3444,519.9664,520.4422,50785.0
2023-11-28 09:30:00,526.09,528.33,525.54,527.48,22074.0,521.5526,523.7733,521.0073,522.9306,22074.0
2023-11-28 10:00:00,527.5,531.0,527.46,529.83,24441.0,522.9504,526.4202,522.9108,525.2603,24441.0
2023-11-28 11:00:00,529.72,530.19,528.29,529.91,23424.0,525.1513,525.6172,523.7336,525.3396,23424.0
2023-11-28 12:00:00,529.9,529.9,526.89,527.18,17783.0,525.3297,525.3297,522.3457,522.6332,17783.0
2023-11-28 13:00:00,527.19,527.68,526.22,526.89,23179.0,522.6431,523.1289,521.6815,522.3457,23179.0
2023-11-28 14:00:00,526.9,527.57,526.49,527.04,34798.0,522.3556,523.0198,521.9491,522.4944,34798.0
2023-11-28 15:00:00,527.04,527.05,525.37,525.65,32236.0,522.4944,522.5043,520.8388,521.1164,32236.0
2023-11-29 09:30:00,528.36,531.28,528.36,530.26,22795.0,523.803,526.6978,523.803,525.6866,22795.0
2023-11-29 10:00:00,529.59,530.17,528.1,529.47,18980.0,525.0224,525.5974,523.5453,524.9034,18980.0
2023-11-29 11:00:00,529.47,529.47,527.24,528.63,22863.0,524.9034,524.9034,522.6927,524.0707,22863.0
2023-11-29 12:00:00,528.61,529.0,527.15,527.55,10282.0,524.0509,524.4375,522.6034,523.0,10282.0
2023-11-29 13:00:00,527.6,527.62,526.46,527.1,11380.0,523.0496,523.0694,521.9194,522.5539,11380.0
2023-11-29 14:00:00,527.1,527.2,526.18,526.94,12113.0,522.5539,522.653,521.6418,522.3953,12113.0
2023-11-29 15:00:00,526.98,526.99,525.28,525.74,46938.0,522.4349,522.4448,520.7496,521.2056,46938.0
2023-11-30 09:30:00,526.23,529.19,526.01,528.75,8330.0,521.6914,524.6259,521.4733,524.1896,8330.0
2023-11-30 10:00:00,528.78,530.49,527.96,530.22,21485.0,524.2194,525.9146,523.4065,525.647,21485.0
2023-11-30 11:00:00,530.54,532.21,530.08,531.61,19684.0,525.9642,527.6198,525.5082,527.025,19684.0
2023-11-30 12:00:00,531.43,531.74,530.12,530.33,9529.0,526.8465,527.1539,525.5478,525.756,9529.0
2023-11-30 13:00:00,530.26,532.03,530.0,531.81,16166.0,525.6866,527.4414,525.4289,527.2233,16166.0
2023-11-30 14:00:00,531.81,534.03,531.8,533.79,13349.0,527.2233,529.4241,527.2133,529.1862,13349.0
2023-11-30 15:00:00,533.49,539.33,532.4,538.57,179706.0,528.8888,534.6784,527.8082,533.925,179706.0
2023-12-01 09:30:00,538.25,539.36,534.19,535.14,17846.0,533.6077,534.7081,529.5827,530.5245,17846.0
2023-12-01 10:00:00,534.67,537.06,533.64,536.7,38455.0,530.0586,532.428,529.0375,532.0711,38455.0
2023-12-01 11:00:00,536.52,536.88,534.01,536.88,34650.0,531.8926,532.2495,529.4043,532.2495,34650.0
2023-12-01 12:00:00,536.79,538.44,536.18,538.44,27610.0,532.1603,533.7961,531.5556,533.7961,27610.0
2023-12-01 13:00:00,538.55,539.04,537.18,537.79,35747.0,533.9051,534.3909,532.5469,533.1517,35747.0
2023-12-01 14:00:00,537.8,540.51,537.8,540.51,18590.0,533.1616,535.8482,533.1616,535.8482,18590.0
2023-12-01 15:00:00,540.45,540.86,539.12,540.57,59720.0,535.7887,536.1952,534.4702,535.9077,59720.0
2023-12-04 09:30:00,537.6,542.05,537.6,541.29,21759.0,532.9633,537.3749,532.9633,536.6215,21759.0
2023-12-04 10:00:00,541.31,541.31,535.0,535.06,24783.0,536.6413,536.6413,530.3857,530.4452,24783.0
2023-12-04 11:00:00,535.13,535.31,534.0,534.69,17320.0,530.5146,530.6931,529.3944,530.0784,17320.0
2023-12-04 12:00:00,534.81,536.28,534.39,535.93,6369.0,530.1974,531.6547,529.781,531.3077,6369.0
2023-12-04 13:00:00,535.96,535.96,534.83,534.92,11664.0,531.3375,531.3375,530.2172,530.3064,11664.0
2023-12-04 14:00:00,535.0,536.24,534.73,535.99,15689.0,530.3857,531.615,530.1181,531.3672,15689.0
2023-12-04 15:00:00,536.0,536.94,535.51,536.81,35720.0,531.3771,532.309,530.8913,532.1801,35720.0
2023-12-05 09:30:00,535.17,537.87,533.47,535.43,8850.0,530.5543,533.231,528.8689,530.812,8850.0
2023-12-05 10:00:00,535.77,536.45,534.03,535.83,23701.0,531.1491,531.8232,529.4241,531.2086,23701.0
2023-12-05 11:00:00,535.86,536.1,533.68,534.12,22858.0,531.2383,531.4763,529.0771,529.5133,22858.0
2023-12-05 12:00:00,534.54,535.61,533.79,534.9,16327.0,529.9297,530.9905,529.1862,530.2866,16327.0
2023-12-05 13:00:00,534.9,535.74,534.43,535.19,11929.0,530.2866,531.1194,529.8207,530.5741,11929.0
2023-12-05 14:00:00,535.21,535.68,534.48,535.03,10096.0,530.5939,531.0599,529.8702,530.4155,10096.0
2023-12-05 15:00:00,535.1,535.73,534.36,535.69,26057.0,530.4849,531.1094,529.7513,531.0698,26057.0
2023-12-06 09:30:00,537.95,538.0,536.29,537.72,12201.0,533.3103,533.3599,531.6646,533.0823,12201.0
2023-12-06 10:00:00,537.33,538.06,534.71,535.0,20106.0,532.6956,533.4193,530.0982,530.3857,20106.0
2023-12-06 11:00:00,535.06,535.06,531.99,533.59,10444.0,530.4452,530.4452,527.4017,528.9879,10444.0
2023-12-06 12:00:00,534.2,535.18,533.76,534.25,6024.0,529.5926,530.5642,529.1564,529.6422,6024.0
2023-12-06 13:00:00,534.37,535.73,533.67,534.77,16105.0,529.7612,531.1094,529.0672,530.1577,16105.0
2023-12-06 14:00:00,535.11,537.01,534.56,536.47,17368.0,530.4948,532.3784,529.9495,531.8431,17368.0
2023-12-06 15:00:00,536.39,536.75,534.7,535.38,33553.0,531.7638,532.1206,530.0883,530.7625,33553.0
2023-12-07 09:30:00,536.49,536.49,534.37,535.88,6560.0,531.8629,531.8629,529.7612,531.2582,6560.0
2023-12-07 10:00:00,535.03,535.84,533.5,533.77,7421.0,530.4155,531.2185,528.8987,529.1663,7421.0
2023-12-07 11:00:00,533.67,533.87,532.03,533.46,47999.0,529.0672,529.2655,527.4414,528.859,47999.0
2023-12-07 12:00:00,533.42,534.97,533.42,533.65,7856.0,528.8194,530.356,528.8194,529.0474,7856.0
2023-12-07 13:00:00,533.99,535.58,533.99,535.32,4570.0,529.3845,530.9607,529.3845,530.703,4570.0
2023-12-07 14:00:00,535.53,536.46,535.4,535.73,9001.0,530.9112,531.8331,530.7823,531.1094,9001.0
2023-12-07 15:00:00,535.75,536.44,534.72,534.79,52125.0,531.1293,531.8133,530.1082,530.1776,52125.0
2023-12-08 09:30:00,533.45,534.01,531.71,533.16,13302.0,528.8491,529.4043,527.1241,528.5616,13302.0
2023-12-08 10:00:00,534.46,534.99,531.77,534.46,18877.0,529.8504,530.3758,527.1836,529.8504,18877.0
2023-12-08 11:00:00,534.52,534.6,532.71,533.63,13085.0,529.9099,529.9892,528.1155,529.0276,13085.0
2023-12-08 12:00:00,533.29,535.0,533.1,534.56,20840.0,528.6905,530.3857,528.5021,529.9495,20840.0
2023-12-08 13:00:00,534.46,536.04,534.46,535.99,6997.0,529.8504,531.4168,529.8504,531.3672,6997.0
2023-12-08 14:00:00,536.1,536.89,536.02,536.83,15045.0,531.4763,532.2594,531.3969,532.2,15045.0
2023-12-08 15:00:00,536.73,537.58,536.26,536.41,51957.0,532.1008,532.9435,531.6349,531.7836,51957.0
2023-12-11 09:30:00,540.0,544.44,539.43,541.33,31801.0,535.3426,539.7443,534.7775,536.6611,31801.0
2023-12-11 10:00:00,541.26,541.61,538.37,540.14,26706.0,536.5918,536.9387,533.7267,535.4814,26706.0
2023-12-11 11:00:00,540.04,540.52,538.75,539.14,26591.0,535.3823,535.8581,534.1034,534.49,26591.0
2023-12-11 12:00:00,539.05,539.26,536.95,537.73,21382.0,534.4008,534.609,532.3189,533.0922,21382.0
2023-12-11 13:00:00,537.68,539.25,537.13,538.79,18910.0,533.0426,534.5991,532.4974,534.1431,18910.0
2023-12-11 14:00:00,538.74,540.4,538.54,539.62,21520.0,534.0935,535.7392,533.8952,534.9659,21520.0
2023-12-11 15:00:00,539.54,540.44,538.98,540.18,56437.0,534.8866,535.7788,534.3314,535.5211,56437.0
2023-12-12 09:30:00,542.13,545.01,542.0,543.76,11158.0,537.4542,540.3094,537.3254,539.0702,11158.0
2023-12-12 10:00:00,544.16,544.16,542.01,542.8,32358.0,539.4667,539.4667,537.3353,538.1185,32358.0
2023-12-12 11:00:00,542.8,544.55,542.65,544.16,23023.0,538.1185,539.8534,537.9698,539.4667,23023.0
2023-12-12 12:00:00,544.34,544.41,543.64,543.81,17237.0,539.6452,539.7146,538.9512,539.1198,17237.0
2023-12-12 13:00:00,543.82,544.62,543.5,543.85,26608.0,539.1297,539.9228,538.8124,539.1594,26608.0
2023-12-12 14:00:00,543.9,544.54,543.23,544.49,21944.0,539.209,539.8435,538.5448,539.7939,21944.0
2023-12-12 15:00:00,544.65,544.65,542.89,543.45,91017.0,539.9525,539.9525,538.2077,538.7629,91017.0
2023-12-13 09:30:00,544.87,546.61,544.53,546.35,17077.0,540.1706,541.8956,539.8335,541.6378,17077.0
2023-12-13 10:00:00,546.79,550.13,546.78,549.93,27369.0,542.0741,545.3852,542.0641,545.187,27369.0
2023-12-13 11:00:00,549.92,550.98,547.64,547.87,30195.0,545.1771,546.2279,542.9167,543.1447,30195.0
2023-12-13 12:00:00,548.06,549.1,547.46,548.3,21036.0,543.3331,544.3641,542.7383,543.571,21036.0
2023-12-13 13:00:00,548.45,549.59,547.19,547.19,20036.0,543.7197,544.8499,542.4706,542.4706,20036.0
2023-12-13 14:00:00,547.59,551.74,547.32,551.66,22528.0,542.8672,546.9814,542.5995,546.9021,22528.0
2023-12-13 15:00:00,551.22,551.91,548.04,550.56,83844.0,546.4658,547.1499,543.3133,545.8115,83844.0
2023-12-14 09:30:00,550.77,551.83,544.06,545.3,51752.0,546.0197,547.0706,539.3676,540.5969,51752.0
2023-12-14 10:00:00,545.31,547.22,540.69,541.34,63126.0,540.6068,542.5003,536.0267,536.6711,63126.0
2023-12-14 11:00:00,541.34,541.57,539.91,540.97,38505.0,536.6711,536.8991,535.2534,536.3043,38505.0
2023-12-14 12:00:00,541.01,543.45,540.99,541.86,19392.0,536.3439,538.7629,536.3241,537.1866,19392.0
2023-12-14 13:00:00,541.72,541.85,538.23,539.34,46694.0,537.0478,537.1767,533.5879,534.6883,46694.0
2023-12-14 14:00:00,539.81,541.98,539.8,541.07,36730.0,535.1543,537.3055,535.1443,536.4034,36730.0
2023-12-14 15:00:00,540.95,540.95,538.41,538.82,143024.0,536.2844,536.2844,533.7663,534.1728,143024.0
2023-12-15 09:30:00,535.76,537.09,532.96,534.85,140500.0,531.1392,532.4577,528.3633,530.237,140500.0
2023-12-15 10:00:00,535.03,536.68,533.84,535.52,86629.0,530.4155,532.0513,529.2357,530.9013,86629.0
2023-12-15 11:00:00,535.58,538.14,534.17,538.13,54908.0,530.9607,533.4987,529.5629,533.4887,54908.0
2023-12-15 12:00:00,538.24,539.44,537.17,537.18,29366.0,533.5978,534.7874,532.537,532.5469,29366.0
2023-12-15 13:00:00,537.16,539.06,536.49,536.61,27857.0,532.5271,534.4107,531.8629,531.9819,27857.0
2023-12-15 14:00:00,536.64,537.5,535.39,536.52,24241.0,532.0116,532.8642,530.7724,531.8926,24241.0
2023-12-15 15:00:00,536.55,542.0,534.6,541.79,439922.0,531.9224,537.3254,529.9892,537.1172,439922.0
2023-12-18 09:30:00,544.44,544.44,539.05,543.52,36393.0,539.7443,539.7443,534.4008,538.8323,36393.0
2023-12-18 10:00:00,543.91,544.39,540.14,542.16,19259.0,539.2189,539.6948,535.4814,537.484,19259.0
2023-12-18 11:00:00,541.86,543.72,541.86,542.01,21449.0,537.1866,539.0305,537.1866,537.3353,21449.0
2023-12-18 12:00:00,542.06,543.57,541.76,542.81,38245.0,537.3849,538.8818,537.0874,538.1284,38245.0
2023-12-18 13:00:00,542.79,543.24,541.35,541.75,24559.0,538.1086,538.5547,536.681,537.0775,24559.0
2023-12-18 14:00:00,541.88,542.72,541.62,542.26,33780.0,537.2064,538.0392,536.9486,537.5831,33780.0
2023-12-18 15:00:00,542.09,544.85,541.89,543.16,61077.0,537.4146,540.1508,537.2163,538.4754,61077.0
2023-12-19 09:30:00,543.82,544.55,538.74,538.74,23195.0,539.1297,539.8534,534.0935,534.0935,23195.0
2023-12-19 10:00:00,538.74,541.88,537.73,541.4,25237.0,534.0935,537.2064,533.0922,536.7305,25237.0
2023-12-19 11:00:00,541.33,541.77,539.95,540.15,19293.0,536.6611,537.0974,535.293,535.4913,19293.0
2023-12-19 12:00:00,539.94,540.4,538.7,539.0,18837.0,535.2831,535.7392,534.0538,534.3512,18837.0
2023-12-19 13:00:00,539.04,540.18,538.67,540.05,12048.0,534.3909,535.5211,534.0241,535.3922,12048.0
2023-12-19 14:00:00,540.06,541.59,539.97,540.81,17495.0,535.4021,536.9189,535.3129,536.1456,17495.0
2023-12-19 15:00:00,540.81,541.96,540.62,541.56,41328.0,536.1456,537.2857,535.9573,536.8892,41328.0
2023-12-20 09:30:00,540.42,544.98,537.8,538.86,18391.0,535.759,540.2797,533.1616,534.2124,18391.0
2023-12-20 10:00:00,539.2,540.72,538.58,540.54,67311.0,534.5495,536.0564,533.9349,535.878,67311.0
2023-12-20 11:00:00,540.35,541.19,539.39,541.19,48297.0,535.6896,536.5224,534.7379,536.5224,48297.0
2023-12-20 12:00:00,541.21,542.32,540.26,541.09,17537.0,536.5422,537.6426,535.6004,536.4232,17537.0
2023-12-20 13:00:00,541.11,541.31,540.18,541.14,18711.0,536.443,536.6413,535.5211,536.4728,18711.0
2023-12-20 14:00:00,541.12,541.5,538.32,538.95,26410.0,536.453,536.8297,533.6771,534.3017,26410.0
2023-12-20 15:00:00,538.55,538.55,534.81,534.93,69267.0,533.9051,533.9051,530.1974,530.3163,69267.0
2023-12-21 09:30:00,538.5,539.07,536.39,537.22,7163.0,533.8556,534.4206,531.7638,532.5866,7163.0
2023-12-21 10:00:00,536.96,539.08,536.21,536.21,11852.0,532.3288,534.4306,531.5853,531.5853,11852.0
2023-12-21 11:00:00,536.31,537.92,536.18,536.7,15052.0,531.6844,533.2806,531.5556,532.0711,15052.0
2023-12-21 12:00:00,536.66,537.0,535.6,536.45,15313.0,532.0314,532.3685,530.9806,531.8232,15313.0
2023-12-21 13:00:00,536.49,538.57,536.49,538.43,7901.0,531.8629,533.925,531.8629,533.7862,7901.0
2023-12-21 14:00:00,538.53,539.5,538.27,538.92,12935.0,533.8853,534.8469,533.6275,534.2719,12935.0
2023-12-21 15:00:00,539.24,541.58,538.68,540.19,48812.0,534.5892,536.909,534.034,535.531,48812.0
2023-12-22 09:30:00,542.33,544.0,541.34,543.58,12250.0,537.6525,539.3081,536.6711,538.8917,12250.0
2023-12-22 10:00:00,543.38,544.58,543.05,544.58,8287.0,538.6935,539.8831,538.3663,539.8831,8287.0
2023-12-22 11:00:00,544.7,545.86,544.23,544.27,13266.0,540.0021,541.1521,539.5361,539.5758,13266.0
2023-12-22 12:00:00,544.36,544.36,542.76,543.46,10653.0,539.665,539.665,538.0788,538.7728,10653.0
2023-12-22 13:00:00,543.45,545.27,543.45,544.24,16024.0,538.7629,540.5672,538.7629,539.546,16024.0
2023-12-22 14:00:00,544.16,544.19,542.51,543.84,15177.0,539.4667,539.4965,537.831,539.1495,15177.0
2023-12-22 15:00:00,543.98,544.09,541.81,542.85,67471.0,539.2883,539.3973,537.137,538.168,67471.0
2023-12-26 09:30:00,543.61,546.47,541.75,542.56,8105.0,538.9215,541.7568,537.0775,537.8805,8105.0
2023-12-26 10:00:00,543.0,543.5,542.6,543.43,19062.0,538.3167,538.8124,537.9202,538.743,19062.0
2023-12-26 11:00:00,543.48,543.65,542.43,543.01,14006.0,538.7926,538.9611,537.7517,538.3267,14006.0
2023-12-26 12:00:00,542.98,543.53,542.37,543.24,10948.0,538.2969,538.8422,537.6922,538.5547,10948.0
2023-12-26 13:00:00,543.42,544.2,543.22,543.49,40188.0,538.7331,539.5064,538.5348,538.8025,40188.0
2023-12-26 14:00:00,543.49,543.82,543.04,543.46,40766.0,538.8025,539.1297,538.3564,538.7728,40766.0
2023-12-26 15:00:00,543.4,544.25,542.98,543.55,72418.0,538.7133,539.556,538.2969,538.862,72418.0
2023-12-27 09:30:00,544.7,544.7,542.82,544.13,13343.0,540.0021,540.0021,538.1383,539.437,13343.0
2023-12-27 10:00:00,544.07,544.57,542.74,544.38,26976.0,539.3775,539.8732,538.059,539.6848,26976.0
2023-12-27 11:00:00,544.27,545.0,544.11,544.56,35636.0,539.5758,540.2995,539.4172,539.8633,35636.0
2023-12-27 12:00:00,544.48,544.54,543.28,543.43,8379.0,539.784,539.8435,538.5943,538.743,8379.0
2023-12-27 13:00:00,543.76,544.8,543.69,544.09,13546.0,539.0702,540.1012,539.0008,539.3973,13546.0
2023-12-27 14:00:00,544.0,544.59,543.32,543.51,18951.0,539.3081,539.893,538.634,538.8223,18951.0
2023-12-27 15:00:00,543.34,544.17,543.04,543.7,57846.0,538.6538,539.4767,538.3564,539.0107,57846.0
2023-12-28 09:30:00,544.18,545.66,543.57,544.84,6493.0,539.4866,540.9538,538.8818,540.1409,6493.0
2023-12-28 10:00:00,545.13,545.91,544.23,545.35,12807.0,540.4284,541.2016,539.5361,540.6465,12807.0
2023-12-28 11:00:00,545.35,546.89,545.13,545.93,15337.0,540.6465,542.1732,540.4284,541.2215,15337.0
2023-12-28 12:00:00,546.03,546.73,545.95,546.36,6968.0,541.3206,542.0146,541.2413,541.6478,6968.0
2023-12-28 13:00:00,546.59,546.85,545.69,546.57,6188.0,541.8758,542.1335,540.9835,541.856,6188.0
2023-12-28 14:00:00,546.37,547.18,546.36,546.95,6486.0,541.6577,542.4607,541.6478,542.2327,6486.0
2023-12-28 15:00:00,546.73,547.38,545.69,545.91,39620.0,542.0146,542.659,540.9835,541.2016,39620.0
2023-12-29 09:30:00,546.42,548.85,545.0,546.66,9231.0,541.7072,544.1163,540.2995,541.9452,9231.0
2023-12-29 10:00:00,547.25,547.41,545.76,546.35,7111.0,542.5301,542.6887,541.0529,541.6378,7111.0
2023-12-29 11:00:00,546.71,546.71,543.78,544.32,4326.0,541.9947,541.9947,539.09,539.6254,4326.0
2023-12-29 12:00:00,544.86,545.4,544.02,545.4,4695.0,540.1607,540.696,539.3279,540.696,4695.0
2023-12-29 13:00:00,545.96,546.44,545.65,545.82,5269.0,541.2512,541.7271,540.9439,541.1124,5269.0
2023-12-29 14:00:00,546.24,546.29,545.12,545.7,7651.0,541.5288,541.5784,540.4185,540.9935,7651.0
2023-12-29 15:00:00,545.63,546.46,544.23,545.19,41442.0,540.9241,541.7469,539.5361,540.4879,41442.0
2024-01-02 09:30:00,542.38,545.24,539.16,541.8,19189.0,537.7021,540.5374,534.5099,537.1271,19189.0
2024-01-02 10:00:00,541.34,541.34,534.83,535.41,10969.0,536.6711,536.6711,530.2172,530.7922,10969.0
2024-01-02 11:00:00,535.89,536.66,535.04,535.18,18906.0,531.2681,532.0314,530.4254,530.5642,18906.0
2024-01-02 12:00:00,535.37,535.41,531.67,531.95,25171.0,530.7526,530.7922,527.0845,527.362,25171.0
2024-01-02 13:00:00,531.51,532.67,530.93,531.94,27071.0,526.9258,528.0758,526.3508,527.3521,27071.0
2024-01-02 14:00:00,532.0,533.52,531.48,532.25,22345.0,527.4116,528.9185,526.8961,527.6595,22345.0
2024-01-02 15:00:00,532.12,534.65,531.3,534.5,69968.0,527.5306,530.0388,526.7177,529.8901,69968.0
2024-01-03 09:30:00,534.49,536.78,532.89,536.19,19041.0,529.8801,532.1504,528.2939,531.5655,19041.0
2024-01-03 10:00:00,537.24,537.44,535.0,535.45,14800.0,532.6064,532.8047,530.3857,530.8319,14800.0
2024-01-03 11:00:00,535.35,535.8,534.73,534.79,10358.0,530.7327,531.1788,530.1181,530.1776,10358.0
2024-01-03 12:00:00,534.6,534.6,532.23,532.79,24708.0,529.9892,529.9892,527.6396,528.1948,24708.0
2024-01-03 13:00:00,533.12,534.06,532.79,533.23,8686.0,528.522,529.4538,528.1948,528.631,8686.0
2024-01-03 14:00:00,533.15,534.57,532.39,532.89,14453.0,528.5517,529.9594,527.7983,528.2939,14453.0
2024-01-03 15:00:00,532.61,533.65,530.8,530.91,65530.0,528.0164,529.0474,526.222,526.331,65530.0
2024-01-04 09:30:00,526.0,530.95,525.26,528.8,45199.0,521.4634,526.3707,520.7297,524.2392,45199.0
2024-01-04 10:00:00,528.35,529.99,528.32,528.61,18734.0,523.7931,525.419,523.7634,524.0509,18734.0
2024-01-04 11:00:00,528.68,528.89,526.06,527.1,17610.0,524.1202,524.3284,521.5228,522.5539,17610.0
2024-01-04 12:00:00,527.13,527.13,525.35,525.65,15239.0,522.5836,522.5836,520.819,521.1164,15239.0
2024-01-04 13:00:00,525.69,526.42,525.62,526.23,20891.0,521.156,521.8797,521.0866,521.6914,20891.0
2024-01-04 14:00:00,526.31,526.31,524.75,525.35,18427.0,521.7707,521.7707,520.2241,520.819,18427.0
2024-01-04 15:00:00,525.52,526.28,523.5,524.03,67535.0,520.9875,521.7409,518.9849,519.5104,67535.0
2024-01-05 09:30:00,525.0,526.65,521.95,522.95,8184.0,520.472,522.1078,517.4483,518.4397,8184.0
2024-01-05 10:00:00,522.89,524.91,522.89,523.93,15048.0,518.3802,520.3828,518.3802,519.4112,15048.0
2024-01-05 11:00:00,524.11,524.88,522.4,523.16,8613.0,519.5897,520.353,517.8944,518.6479,8613.0
2024-01-05 12:00:00,523.14,523.31,521.7,522.46,11345.0,518.628,518.7966,517.2005,517.9539,11345.0
2024-01-05 13:00:00,522.13,524.8,521.86,524.8,7619.0,517.6267,520.2737,517.3591,520.2737,7619.0
2024-01-05 14:00:00,524.79,526.09,524.57,524.73,10766.0,520.2638,521.5526,520.0457,520.2043,10766.0
2024-01-05 15:00:00,524.69,524.69,522.52,523.02,99580.0,520.1647,520.1647,518.0134,518.5091,99580.0
2024-01-08 09:30:00,522.32,528.2,522.06,526.26,26147.0,518.5496,524.3871,518.2914,522.4611,26147.0
2024-01-08 10:00:00,526.17,527.69,523.53,524.33,25547.0,522.3718,523.8808,519.7508,520.545,25547.0
2024-01-08 11:00:00,524.51,525.46,523.74,525.26,76289.0,520.7237,521.6669,519.9593,521.4683,76289.0
2024-01-08 12:00:00,525.47,527.29,525.47,526.79,10374.0,521.6768,523.4837,521.6768,522.9873,10374.0
2024-01-08 13:00:00,526.97,527.36,525.88,526.2,14774.0,523.166,523.5532,522.0839,522.4015,14774.0
2024-01-08 14:00:00,526.66,528.66,526.23,528.26,12317.0,522.8582,524.8438,522.4313,524.4467,12317.0
2024-01-08 15:00:00,528.16,529.35,527.6,528.77,44831.0,524.3474,525.5288,523.7914,524.953,44831.0
2024-01-09 09:30:00,528.77,529.74,526.93,529.39,18392.0,524.953,525.916,523.1263,525.5685,18392.0
2024-01-09 10:00:00,529.23,532.66,528.88,531.7,25639.0,525.4097,528.8149,525.0622,527.8618,25639.0
2024-01-09 11:00:00,531.85,533.03,531.52,532.09,7620.0,528.0108,529.1822,527.6831,528.249,7620.0
2024-01-09 12:00:00,532.18,532.68,531.83,532.32,7195.0,528.3384,528.8348,527.9909,528.4774,7195.0
2024-01-09 13:00:00,532.34,532.63,530.62,532.26,6105.0,528.4972,528.7851,526.7896,528.4178,6105.0
2024-01-09 14:00:00,532.62,533.01,531.18,531.35,9478.0,528.7752,529.1624,527.3456,527.5144,9478.0
2024-01-09 15:00:00,531.72,532.26,531.1,531.65,32723.0,527.8817,528.4178,527.2662,527.8122,32723.0
2024-01-10 09:30:00,528.97,530.99,528.64,529.56,12903.0,525.1515,527.157,524.8239,525.7373,12903.0
2024-01-10 10:00:00,529.73,530.13,528.83,528.94,8503.0,525.9061,526.3032,525.0126,525.1218,8503.0
2024-01-10 11:00:00,528.87,528.87,527.35,528.09,6287.0,525.0523,525.0523,523.5432,524.2779,6287.0
2024-01-10 12:00:00,527.91,528.88,527.72,528.88,5918.0,524.0992,525.0622,523.9106,525.0622,5918.0
2024-01-10 13:00:00,528.93,530.1,528.67,530.01,19762.0,525.1118,526.2734,524.8537,526.184,19762.0
2024-01-10 14:00:00,530.02,530.66,529.65,530.66,8464.0,526.194,526.8293,525.8266,526.8293,8464.0
2024-01-10 15:00:00,530.62,531.32,529.78,530.3,64501.0,526.7896,527.4846,525.9557,526.4719,64501.0
2024-01-11 09:30:00,530.52,531.66,528.94,531.45,19294.0,526.6904,527.8221,525.1218,527.6136,19294.0
2024-01-11 10:00:00,530.93,532.39,530.2,530.33,12473.0,527.0974,528.5469,526.3727,526.5017,12473.0
2024-01-11 11:00:00,530.02,530.21,528.19,528.19,8944.0,526.194,526.3826,524.3772,524.3772,8944.0
2024-01-11 12:00:00,528.55,529.6,528.35,529.45,6818.0,524.7346,525.777,524.536,525.6281,6818.0
2024-01-11 13:00:00,529.52,530.92,529.39,529.99,25468.0,525.6976,527.0875,525.5685,526.1642,25468.0
2024-01-11 14:00:00,530.55,531.66,530.16,531.51,13181.0,526.7201,527.8221,526.333,527.6732,13181.0
2024-01-11 15:00:00,531.77,532.86,530.53,532.67,32551.0,527.9313,529.0135,526.7003,528.8248,32551.0
2024-01-12 09:30:00,535.88,535.88,531.76,531.76,11808.0,532.0117,532.0117,527.9214,527.9214,11808.0
2024-01-12 10:00:00,531.13,533.37,531.06,532.05,6014.0,527.296,529.5198,527.2265,528.2093,6014.0
2024-01-12 11:00:00,531.94,532.72,531.29,532.08,7023.0,528.1001,528.8745,527.4548,528.2391,7023.0
2024-01-12 12:00:00,531.18,532.67,531.18,532.22,7227.0,527.3456,528.8248,527.3456,528.3781,7227.0
2024-01-12 13:00:00,532.25,533.61,532.15,533.26,37730.0,528.4079,529.7581,528.3086,529.4106,37730.0
2024-01-12 14:00:00,533.16,534.51,532.57,532.77,35518.0,529.3113,530.6516,528.7256,528.9241,35518.0
2024-01-12 15:00:00,532.73,534.82,532.61,534.07,44434.0,528.8844,530.9593,528.7653,530.2147,44434.0
2024-01-16 09:30:00,532.48,534.48,531.38,532.74,9104.0,528.6362,530.6218,527.5442,528.8943,9104.0
2024-01-16 10:00:00,532.88,535.8,532.88,535.33,12783.0,529.0333,531.9322,529.0333,531.4656,12783.0
2024-01-16 11:00:00,535.63,536.64,534.0,535.1,15058.0,531.7635,532.7662,530.1452,531.2373,15058.0
2024-01-16 12:00:00,535.07,536.56,534.42,535.35,14384.0,531.2075,532.6868,530.5622,531.4855,14384.0
2024-01-16 13:00:00,535.06,536.64,534.5,534.5,9991.0,531.1976,532.7662,530.6416,530.6416,9991.0
2024-01-16 14:00:00,534.62,535.42,533.99,535.42,17977.0,530.7608,531.555,530.1353,531.555,17977.0
2024-01-16 15:00:00,535.12,537.53,535.09,537.26,53080.0,531.2572,533.6498,531.2274,533.3817,53080.0
2024-01-17 09:30:00,535.68,536.83,532.56,536.83,10368.0,531.8131,532.9548,528.7156,532.9548,10368.0
2024-01-17 10:00:00,536.46,539.24,535.65,538.67,51686.0,532.5875,535.3474,531.7833,534.7815,51686.0
2024-01-17 11:00:00,538.4,540.0,538.27,539.38,8512.0,534.5135,536.1019,534.3844,535.4864,8512.0
2024-01-17 12:00:00,539.4,539.58,537.95,539.05,8912.0,535.5063,535.685,534.0667,535.1588,8912.0
2024-01-17 13:00:00,539.05,539.25,536.34,537.58,19392.0,535.1588,535.3573,532.4683,533.6994,19392.0
2024-01-17 14:00:00,537.55,537.73,536.68,537.24,14844.0,533.6696,533.8483,532.8059,533.3618,14844.0
2024-01-17 15:00:00,537.36,537.64,536.02,537.1,34182.0,533.481,533.759,532.1507,533.2229,34182.0
2024-01-18 09:30:00,535.01,535.96,533.67,535.45,18564.0,531.1479,532.0911,529.8176,531.5848,18564.0
2024-01-18 10:00:00,535.46,538.69,534.15,537.86,30528.0,531.5947,534.8014,530.2942,533.9774,30528.0
2024-01-18 11:00:00,537.88,539.82,537.87,538.58,8381.0,533.9972,535.9232,533.9873,534.6922,8381.0
2024-01-18 12:00:00,538.07,538.84,537.75,538.18,5540.0,534.1859,534.9503,533.8682,534.2951,5540.0
2024-01-18 13:00:00,537.98,539.56,537.6,539.28,6311.0,534.0965,535.6651,533.7193,535.3871,6311.0
2024-01-18 14:00:00,538.93,541.46,538.93,541.12,12110.0,535.0396,537.5514,535.0396,537.2138,12110.0
2024-01-18 15:00:00,541.12,542.22,540.98,542.11,46080.0,537.2138,538.3059,537.0749,538.1967,46080.0
2024-01-19 09:30:00,543.3,543.6,541.32,543.6,41178.0,539.3781,539.6759,537.4124,539.6759,41178.0
2024-01-19 10:00:00,543.88,545.8,543.37,545.37,17373.0,539.9539,541.8601,539.4476,541.4332,17373.0
2024-01-19 11:00:00,544.88,546.26,544.52,545.45,9838.0,540.9467,542.3167,540.5893,541.5126,9838.0
2024-01-19 12:00:00,545.8,546.65,545.08,545.95,15978.0,541.8601,542.7039,541.1453,542.009,15978.0
2024-01-19 13:00:00,546.08,548.39,546.0,548.16,4848.0,542.138,544.4314,542.0586,544.203,4848.0
2024-01-19 14:00:00,548.0,548.49,547.29,548.05,7235.0,544.0442,544.5306,543.3393,544.0938,7235.0
2024-01-19 15:00:00,547.71,548.52,547.2,548.44,35026.0,543.7563,544.5604,543.25,544.481,35026.0
2024-01-22 09:30:00,550.0,552.29,547.99,552.29,15298.0,546.0297,548.3032,544.0342,548.3032,15298.0
2024-01-22 10:00:00,551.7,553.4,550.77,552.5,38941.0,547.7175,549.4052,546.7942,548.5117,38941.0
2024-01-22 11:00:00,552.5,552.51,548.24,548.92,15066.0,548.5117,548.5216,544.2824,544.9575,15066.0
2024-01-22 12:00:00,549.26,549.79,547.89,548.08,11150.0,545.2951,545.8213,543.935,544.1236,11150.0
2024-01-22 13:00:00,548.08,549.82,547.91,549.26,7965.0,544.1236,545.851,543.9548,545.2951,7965.0
2024-01-22 14:00:00,549.31,549.76,548.83,549.37,13504.0,545.3447,545.7915,544.8682,545.4043,13504.0
2024-01-22 15:00:00,549.52,550.28,549.1,549.92,30998.0,545.5532,546.3077,545.1362,545.9503,30998.0
2024-01-23 09:30:00,549.17,551.66,545.9,549.96,8731.0,545.2057,547.6778,541.9593,545.99,8731.0
2024-01-23 10:00:00,550.19,551.67,549.46,550.53,17164.0,546.2184,547.6877,545.4936,546.5559,17164.0
2024-01-23 11:00:00,550.6,551.62,550.55,551.21,15549.0,546.6254,547.638,546.5758,547.231,15549.0
2024-01-23 12:00:00,551.44,552.28,551.15,552.2,9665.0,547.4593,548.2933,547.1714,548.2139,9665.0
2024-01-23 13:00:00,552.18,552.18,550.79,551.34,6794.0,548.194,548.194,546.814,547.3601,6794.0
2024-01-23 14:00:00,551.88,552.05,551.06,551.07,22861.0,547.8962,548.0649,547.0821,547.092,22861.0
2024-01-23 15:00:00,551.06,553.2,550.96,552.88,22337.0,547.0821,549.2066,546.9828,548.8889,22337.0
2024-01-24 09:30:00,552.58,554.23,551.28,552.73,7974.0,548.5911,550.2292,547.3005,548.74,7974.0
2024-01-24 10:00:00,553.17,553.32,551.45,552.39,8827.0,549.1769,549.3258,547.4693,548.4025,8827.0
2024-01-24 11:00:00,552.53,552.61,550.92,551.79,7907.0,548.5415,548.6209,546.9431,547.8068,7907.0
2024-01-24 12:00:00,551.62,552.12,551.18,551.79,24586.0,547.638,548.1344,547.2012,547.8068,24586.0
2024-01-24 13:00:00,551.27,551.42,550.63,551.27,10859.0,547.2906,547.4395,546.6552,547.2906,10859.0
2024-01-24 14:00:00,551.05,551.1,548.23,548.76,11642.0,547.0722,547.1218,544.2725,544.7987,11642.0
2024-01-24 15:00:00,548.55,549.22,547.32,547.94,35190.0,544.5902,545.2554,543.3691,543.9846,35190.0
2024-01-25 09:30:00,552.19,553.0,551.19,551.88,32089.0,548.2039,549.0081,547.2111,547.8962,32089.0
2024-01-25 10:00:00,552.0,552.71,550.14,552.7,50939.0,548.0153,548.7202,546.1687,548.7102,50939.0
2024-01-25 11:00:00,552.73,553.37,552.34,552.9,35982.0,548.74,549.3754,548.3528,548.9088,35982.0
2024-01-25 12:00:00,552.91,552.91,549.92,550.61,73441.0,548.9187,548.9187,545.9503,546.6353,73441.0
2024-01-25 13:00:00,550.58,551.12,550.21,550.24,13276.0,546.6056,547.1417,546.2382,546.268,13276.0
2024-01-25 14:00:00,549.87,549.9,548.26,549.72,39170.0,545.9007,545.9305,544.3023,545.7518,39170.0
2024-01-25 15:00:00,549.69,552.0,549.69,552.0,78020.0,545.722,548.0153,545.722,548.0153,78020.0
2024-01-26 09:30:00,552.94,553.08,548.32,550.73,35036.0,548.9485,549.0875,544.3619,546.7545,35036.0
2024-01-26 10:00:00,550.37,552.62,549.86,550.78,30196.0,546.3971,548.6308,545.8907,546.8041,30196.0
2024-01-26 11:00:00,550.8,551.9,550.01,551.9,5796.0,546.824,547.916,546.0397,547.916,5796.0
2024-01-26 12:00:00,551.96,552.04,547.91,547.91,25507.0,547.9756,548.055,543.9548,543.9548,25507.0
2024-01-26 13:00:00,548.53,548.53,546.4,546.47,7957.0,544.5704,544.5704,542.4557,542.5252,7957.0
2024-01-26 14:00:00,547.35,549.23,547.35,548.61,8487.0,543.3989,545.2653,543.3989,544.6498,8487.0
2024-01-26 15:00:00,549.37,549.96,549.09,549.67,30448.0,545.4043,545.99,545.1263,545.7021,30448.0
2024-01-29 09:30:00,549.31,554.61,548.73,554.41,12979.0,545.3447,550.6065,544.7689,550.4079,12979.0
2024-01-29 10:00:00,554.06,554.28,552.49,553.12,29779.0,550.0604,550.2788,548.5018,549.1272,29779.0
2024-01-29 11:00:00,553.17,554.73,552.67,554.73,11405.0,549.1769,550.7256,548.6805,550.7256,11405.0
2024-01-29 12:00:00,554.69,555.73,553.85,553.96,19587.0,550.6859,551.7184,549.8519,549.9612,19587.0
2024-01-29 13:00:00,553.83,553.98,553.0,553.24,19285.0,549.8321,549.981,549.0081,549.2464,19285.0
2024-01-29 14:00:00,553.23,554.44,553.2,554.05,16054.0,549.2364,550.4377,549.2066,550.0505,16054.0
2024-01-29 15:00:00,554.14,556.16,554.09,556.03,38855.0,550.1399,552.1453,550.0902,552.0162,38855.0
2024-01-30 09:30:00,558.26,561.0,555.14,557.65,17460.0,554.2301,556.9503,551.1326,553.6245,17460.0
2024-01-30 10:00:00,558.61,560.91,558.33,560.38,22651.0,554.5776,556.861,554.2996,556.3348,22651.0
2024-01-30 11:00:00,560.4,562.17,559.55,561.76,20525.0,556.3547,558.1119,555.5108,557.7048,20525.0
2024-01-30 12:00:00,561.75,562.25,560.34,561.04,37696.0,557.6949,558.1913,556.2951,556.99,37696.0
2024-01-30 13:00:00,561.25,562.17,560.81,561.2,24920.0,557.1985,558.1119,556.7617,557.1489,24920.0
2024-01-30 14:00:00,561.2,562.42,560.16,562.32,27989.0,557.1489,558.3601,556.1164,558.2608,27989.0
2024-01-30 15:00:00,562.17,562.69,560.74,561.69,75007.0,558.1119,558.6281,556.6922,557.6354,75007.0
2024-01-31 09:30:00,527.48,549.32,525.18,546.64,72272.0,523.6723,545.3546,521.3889,542.694,72272.0
2024-01-31 10:00:00,546.58,546.97,541.1,542.09,59700.0,542.6344,543.0216,537.194,538.1768,59700.0
2024-01-31 11:00:00,541.25,544.12,540.13,543.1,17712.0,537.3429,540.1922,536.231,539.1795,17712.0
2024-01-31 12:00:00,543.28,544.36,541.56,542.61,14694.0,539.3582,540.4305,537.6507,538.6931,14694.0
2024-01-31 13:00:00,542.56,543.46,540.44,542.81,12525.0,538.6434,539.5369,536.5387,538.8916,12525.0
2024-01-31 14:00:00,543.38,543.38,539.65,539.88,19497.0,539.4575,539.4575,535.7545,535.9828,19497.0
2024-01-31 15:00:00,539.51,539.73,536.17,537.05,110788.0,535.6155,535.8339,532.2996,533.1732,110788.0
2024-02-01 09:30:00,538.57,540.14,534.81,539.29,14592.0,534.6822,536.2409,530.9494,535.3971,14592.0
2024-02-01 10:00:00,538.74,543.83,538.05,538.21,42364.0,534.851,539.9043,534.166,534.3248,42364.0
2024-02-01 11:00:00,537.35,538.97,537.05,537.78,14959.0,533.4711,535.0794,533.1732,533.898,14959.0
2024-02-01 12:00:00,538.34,540.64,537.51,540.05,32594.0,534.4539,536.7373,533.6299,536.1516,32594.0
2024-02-01 13:00:00,539.89,542.26,539.19,542.08,14181.0,535.9927,538.3456,535.2978,538.1669,14181.0
2024-02-01 14:00:00,542.17,544.79,542.01,544.79,12178.0,538.2563,540.8573,538.0974,540.8573,12178.0
2024-02-01 15:00:00,544.89,546.26,544.89,546.13,54677.0,540.9566,542.3167,540.9566,542.1877,54677.0
2024-02-02 09:30:00,544.1,546.0,541.86,544.13,11000.0,540.1723,542.0586,537.9485,540.2021,11000.0
2024-02-02 10:00:00,542.09,544.24,538.54,542.3,29740.0,538.1768,540.3113,534.6525,538.3853,29740.0
2024-02-02 11:00:00,542.05,547.9,541.37,546.75,18889.0,538.1371,543.9449,537.462,542.8032,18889.0
2024-02-02 12:00:00,546.76,548.99,545.51,546.47,12013.0,542.8131,545.027,541.5722,542.5252,12013.0
2024-02-02 13:00:00,546.88,547.88,546.18,546.88,14930.0,542.9323,543.925,542.2373,542.9323,14930.0
2024-02-02 14:00:00,546.84,549.83,546.69,549.21,18301.0,542.8925,545.861,542.7436,545.2454,18301.0
2024-02-02 15:00:00,549.32,551.27,549.06,549.35,49729.0,545.3546,547.2906,545.0965,545.3844,49729.0
2024-02-05 09:30:00,548.79,549.57,547.0,548.89,9823.0,544.8285,545.6028,543.0514,544.9278,9823.0
2024-02-05 10:00:00,547.86,548.35,542.06,544.64,19693.0,543.9052,544.3916,538.1471,540.7084,19693.0
2024-02-05 11:00:00,544.0,544.59,543.57,544.29,9512.0,540.0731,540.6588,539.6462,540.361,9512.0
2024-02-05 12:00:00,544.29,545.0,544.03,544.39,8641.0,540.361,541.0658,540.1028,540.4602,8641.0
2024-02-05 13:00:00,544.27,545.42,544.0,544.75,16658.0,540.3411,541.4828,540.0731,540.8176,16658.0
2024-02-05 14:00:00,545.21,545.67,544.83,545.54,7902.0,541.2743,541.731,540.8971,541.6019,7902.0
2024-02-05 15:00:00,545.3,547.17,544.74,546.11,36141.0,541.3637,543.2202,540.8077,542.1678,36141.0
2024-02-06 09:30:00,548.37,548.37,542.66,543.85,14167.0,544.4115,544.4115,538.7427,539.9241,14167.0
2024-02-06 10:00:00,543.8,544.38,541.87,542.71,11359.0,539.8745,540.4503,537.9584,538.7924,11359.0
2024-02-06 11:00:00,543.07,543.68,542.07,542.42,21497.0,539.1498,539.7554,538.157,538.5045,21497.0
2024-02-06 12:00:00,542.68,544.72,542.52,544.64,6669.0,538.7626,540.7879,538.6037,540.7084,6669.0
2024-02-06 13:00:00,545.36,546.36,545.36,545.58,7122.0,541.4232,542.416,541.4232,541.6416,7122.0
2024-02-06 14:00:00,545.6,545.63,542.47,544.23,13774.0,541.6615,541.6913,538.5541,540.3014,13774.0
2024-02-06 15:00:00,544.2,545.54,543.52,545.54,44540.0,540.2716,541.6019,539.5965,541.6019,44540.0
2024-02-07 09:30:00,550.0,550.61,548.04,548.98,11087.0,546.0297,546.6353,544.0839,545.0171,11087.0
2024-02-07 10:00:00,549.02,550.14,546.81,549.5,15218.0,545.0568,546.1687,542.8628,545.5333,15218.0
2024-02-07 11:00:00,549.45,550.15,548.59,549.78,25868.0,545.4837,546.1787,544.6299,545.8113,25868.0
2024-02-07 12:00:00,549.62,549.75,546.87,548.7,19642.0,545.6525,545.7815,542.9223,544.7391,19642.0
2024-02-07 13:00:00,548.76,550.03,548.32,549.77,7280.0,544.7987,546.0595,544.3619,545.8014,7280.0
2024-02-07 14:00:00,549.72,550.64,549.52,550.06,5499.0,545.7518,546.6651,545.5532,546.0893,5499.0
2024-02-07 15:00:00,549.75,550.54,547.94,548.92,29578.0,545.7815,546.5658,543.9846,544.9575,29578.0
2024-02-08 09:30:00,550.84,553.08,546.51,546.51,7949.0,546.8637,549.0875,542.5649,542.5649,7949.0
2024-02-08 10:00:00,547.49,548.83,541.73,543.67,26451.0,543.5379,544.8682,537.8194,539.7454,26451.0
2024-02-08 11:00:00,543.16,543.16,540.38,542.9,27217.0,539.2391,539.2391,536.4792,538.981,27217.0
2024-02-08 12:00:00,542.69,542.74,541.02,542.41,11229.0,538.7725,538.8221,537.1146,538.4945,11229.0
2024-02-08 13:00:00,542.74,544.41,542.57,543.39,10680.0,538.8221,540.4801,538.6534,539.4675,10680.0
2024-02-08 14:00:00,543.43,543.96,541.7,541.71,12785.0,539.5072,540.0333,537.7897,537.7996,12785.0
2024-02-08 15:00:00,542.17,545.85,541.0,545.62,66178.0,538.2563,541.9097,537.0947,541.6814,66178.0
2024-02-09 09:30:00,548.49,549.09,545.1,547.97,7831.0,544.5306,545.1263,541.1651,544.0144,7831.0
2024-02-09 10:00:00,548.85,549.09,545.42,546.53,20964.0,544.888,545.1263,541.4828,542.5848,20964.0
2024-02-09 11:00:00,546.75,548.13,546.75,547.2,10674.0,542.8032,544.1732,542.8032,543.25,10674.0
2024-02-09 12:00:00,547.11,549.69,546.67,549.53,9426.0,543.1606,545.722,542.7238,545.5631,9426.0
2024-02-09 13:00:00,549.65,550.72,548.8,549.71,10818.0,545.6823,546.7445,544.8384,545.7418,10818.0
2024-02-09 14:00:00,549.9,550.77,549.39,550.3,23839.0,545.9305,546.7942,545.4241,546.3276,23839.0
2024-02-09 15:00:00,550.3,550.49,549.21,550.32,26695.0,546.3276,546.5162,545.2454,546.3474,26695.0
2024-02-12 09:30:00,548.85,548.85,541.61,541.62,7688.0,544.888,544.888,537.7003,537.7102,7688.0
2024-02-12 10:00:00,541.67,543.62,540.51,543.08,11242.0,537.7599,539.6958,536.6082,539.1597,11242.0
2024-02-12 11:00:00,543.05,543.25,541.69,541.7,6715.0,539.1299,539.3285,537.7797,537.7897,6715.0
2024-02-12 12:00:00,541.77,542.17,540.84,542.09,20203.0,537.8591,538.2563,536.9359,538.1768,20203.0
2024-02-12 13:00:00,542.0,542.63,540.66,541.84,10402.0,538.0875,538.7129,536.7572,537.9286,10402.0
2024-02-12 14:00:00,541.9,542.57,540.02,540.02,13450.0,537.9882,538.6534,536.1218,536.1218,13450.0
2024-02-12 15:00:00,540.15,542.34,540.15,542.31,33335.0,536.2508,538.425,536.2508,538.3953,33335.0
2024-02-13 09:30:00,536.8,537.5,533.67,535.85,14471.0,532.925,533.62,529.8176,531.9819,14471.0
2024-02-13 10:00:00,535.3,537.49,533.25,536.11,12910.0,531.4359,533.61,529.4007,532.24,12910.0
2024-02-13 11:00:00,536.13,538.09,535.88,537.37,12829.0,532.2599,534.2057,532.0117,533.4909,12829.0
2024-02-13 12:00:00,537.12,537.72,536.08,536.15,7586.0,533.2427,533.8384,532.2102,532.2797,7586.0
2024-02-13 13:00:00,535.73,535.95,535.39,535.5,6187.0,531.8627,532.0812,531.5252,531.6344,6187.0
2024-02-13 14:00:00,535.6,535.61,532.4,532.75,9999.0,531.7337,531.7436,528.5568,528.9043,9999.0
2024-02-13 15:00:00,532.75,535.58,532.02,535.49,56442.0,528.9043,531.7138,528.1795,531.6245,56442.0
2024-02-14 09:30:00,535.9,539.09,534.55,536.83,10003.0,532.0315,535.1985,530.6913,532.9548,10003.0
2024-02-14 10:00:00,536.59,538.11,536.38,536.92,13840.0,532.7165,534.2256,532.5081,533.0442,13840.0
2024-02-14 11:00:00,536.66,539.38,535.27,539.09,10166.0,532.786,535.4864,531.4061,535.1985,10166.0
2024-02-14 12:00:00,538.77,541.81,538.61,541.09,13224.0,534.8808,537.8989,534.722,537.1841,13224.0
2024-02-14 13:00:00,541.33,541.67,539.24,539.97,6590.0,537.4223,537.7599,535.3474,536.0721,6590.0
2024-02-14 14:00:00,539.63,540.71,538.13,540.01,10025.0,535.7346,536.8068,534.2454,536.1119,10025.0
2024-02-14 15:00:00,540.26,541.91,539.94,541.12,50113.0,536.36,537.9981,536.0424,537.2138,50113.0
2024-02-15 09:30:00,543.16,544.14,541.13,541.76,10887.0,539.2391,540.212,537.2238,537.8492,10887.0
2024-02-15 10:00:00,542.13,542.14,538.29,541.34,15937.0,538.2165,538.2265,534.4043,537.4323,15937.0
2024-02-15 11:00:00,541.4,541.77,539.78,541.43,5398.0,537.4918,537.8591,535.8835,537.5216,5398.0
2024-02-15 12:00:00,541.78,543.87,541.74,543.4,5233.0,537.8691,539.944,537.8294,539.4774,5233.0
2024-02-15 13:00:00,543.85,546.67,543.74,546.34,13611.0,539.9241,542.7238,539.8149,542.3962,13611.0
2024-02-15 14:00:00,546.2,547.94,546.14,547.58,13430.0,542.2572,543.9846,542.1976,543.6272,13430.0
2024-02-15 15:00:00,547.0,548.93,546.9,547.98,51697.0,543.0514,544.9675,542.9521,544.0243,51697.0
2024-02-16 09:30:00,549.95,549.95,545.03,547.02,23585.0,545.9801,545.9801,541.0956,543.0713,23585.0
2024-02-16 10:00:00,547.2,548.59,546.53,548.32,18388.0,543.25,544.6299,542.5848,544.3619,18388.0
2024-02-16 11:00:00,548.44,549.88,547.79,549.67,7949.0,544.481,545.9106,543.8357,545.7021,7949.0
2024-02-16 12:00:00,549.7,550.09,548.57,550.07,8899.0,545.7319,546.1191,544.6101,546.0992,8899.0
2024-02-16 13:00:00,550.11,550.14,548.55,550.14,12626.0,546.1389,546.1687,544.5902,546.1687,12626.0
2024-02-16 14:00:00,549.81,550.43,546.07,546.07,37572.0,545.8411,546.4566,542.1281,542.1281,37572.0
2024-02-16 15:00:00,546.27,546.44,543.99,545.53,52117.0,542.3267,542.4954,540.0631,541.592,52117.0
2024-02-20 09:30:00,545.57,547.43,544.12,544.76,18616.0,541.6317,543.4783,540.1922,540.8276,18616.0
2024-02-20 10:00:00,544.0,545.14,542.68,544.44,8525.0,540.0731,541.2048,538.7626,540.5099,8525.0
2024-02-20 11:00:00,544.5,544.51,542.16,542.89,9005.0,540.5694,540.5794,538.2463,538.9711,9005.0
2024-02-20 12:00:00,542.24,542.34,540.69,541.49,9928.0,538.3258,538.425,536.7869,537.5812,9928.0
2024-02-20 13:00:00,541.29,541.69,539.81,541.68,7219.0,537.3826,537.7797,535.9133,537.7698,7219.0
2024-02-20 14:00:00,541.28,542.95,541.16,542.87,14019.0,537.3727,539.0306,537.2536,538.9512,14019.0
2024-02-20 15:00:00,543.14,544.32,542.58,544.32,27852.0,539.2193,540.3907,538.6633,540.3907,27852.0
2024-02-21 09:30:00,542.89,543.8,540.46,542.98,19584.0,538.9711,539.8745,536.5586,539.0604,19584.0
2024-02-21 10:00:00,543.06,543.93,542.05,543.16,7953.0,539.1398,540.0036,538.1371,539.2391,7953.0
2024-02-21 11:00:00,543.06,545.44,542.81,544.95,4721.0,539.1398,541.5027,538.8916,541.0162,4721.0
2024-02-21 12:00:00,545.06,546.37,544.52,546.37,5916.0,541.1254,542.4259,540.5893,542.4259,5916.0
2024-02-21 13:00:00,546.25,546.25,544.31,544.8,11858.0,542.3068,542.3068,540.3808,540.8673,11858.0
2024-02-21 14:00:00,544.85,545.4,543.48,545.2,20491.0,540.9169,541.4629,539.5568,541.2644,20491.0
2024-02-21 15:00:00,544.97,549.51,544.27,549.13,60883.0,541.036,545.5433,540.3411,545.166,60883.0
2024-02-22 09:30:00,552.52,556.78,552.52,555.25,10877.0,548.5315,552.7608,548.5315,551.2418,10877.0
2024-02-22 10:00:00,555.54,557.07,554.45,556.5,15817.0,551.5297,553.0487,550.4476,552.4828,15817.0
2024-02-22 11:00:00,556.32,558.05,556.3,556.68,19882.0,552.3041,554.0216,552.2843,552.6615,19882.0
2024-02-22 12:00:00,556.21,558.42,556.21,557.64,128800.0,552.1949,554.389,552.1949,553.6146,128800.0
2024-02-22 13:00:00,557.27,558.17,556.55,557.66,15274.0,553.2473,554.1408,552.5325,553.6344,15274.0
2024-02-22 14:00:00,557.9,558.66,557.04,557.27,18151.0,553.8727,554.6272,553.0189,553.2473,18151.0
2024-02-22 15:00:00,557.09,557.79,554.96,555.31,49012.0,553.0686,553.7635,550.9539,551.3014,49012.0
2024-02-23 09:30:00,559.16,559.97,557.91,558.55,27823.0,555.1236,555.9278,553.8826,554.518,27823.0
2024-02-23 10:00:00,558.49,558.81,556.05,556.2,21660.0,554.4585,554.7761,552.0361,552.185,21660.0
2024-02-23 11:00:00,555.92,557.97,554.94,557.09,16569.0,551.907,553.9422,550.9341,553.0686,16569.0
2024-02-23 12:00:00,557.33,559.01,556.91,558.82,10028.0,553.3068,554.9747,552.8899,554.7861,10028.0
2024-02-23 13:00:00,559.06,559.06,556.05,557.54,163341.0,555.0243,555.0243,552.0361,553.5153,163341.0
2024-02-23 14:00:00,557.75,559.03,556.95,558.45,92831.0,553.7238,554.9946,552.9296,554.4187,92831.0
2024-02-23 15:00:00,558.45,559.95,556.8,556.88,191741.0,554.4187,555.9079,552.7807,552.8601,191741.0
2024-02-26 09:30:00,554.08,556.57,553.58,554.62,31193.0,550.0803,552.5523,549.5839,550.6164,31193.0
2024-02-26 10:00:00,554.05,554.67,552.04,552.36,11623.0,550.0505,550.666,548.055,548.3727,11623.0
2024-02-26 11:00:00,551.91,552.38,549.76,550.04,33627.0,547.926,548.3926,545.7915,546.0695,33627.0
2024-02-26 12:00:00,550.14,550.73,548.82,549.42,94584.0,546.1687,546.7545,544.8583,545.4539,94584.0
2024-02-26 13:00:00,549.32,549.53,545.83,548.1,47775.0,545.3546,545.5631,541.8898,544.1435,47775.0
2024-02-26 14:00:00,548.14,548.24,546.9,547.06,16389.0,544.1832,544.2824,542.9521,543.111,16389.0
2024-02-26 15:00:00,547.17,548.82,547.06,547.91,77640.0,543.2202,544.8583,543.111,543.9548,77640.0
2024-02-27 09:30:00,548.01,548.01,542.51,545.48,45841.0,544.0541,544.0541,538.5938,541.5424,45841.0
2024-02-27 10:00:00,545.61,547.44,544.15,546.86,125611.0,541.6714,543.4882,540.222,542.9124,125611.0
2024-02-27 11:00:00,546.94,547.05,544.87,545.75,22841.0,542.9918,543.101,540.9368,541.8104,22841.0
2024-02-27 12:00:00,545.63,545.63,543.94,544.66,15595.0,541.6913,541.6913,540.0135,540.7283,15595.0
2024-02-27 13:00:00,544.56,545.97,544.56,545.97,20504.0,540.629,542.0288,540.629,542.0288,20504.0
2024-02-27 14:00:00,545.97,548.56,545.96,548.01,154800.0,542.0288,544.6001,542.0189,544.0541,154800.0
2024-02-27 15:00:00,548.01,548.27,546.71,547.12,57305.0,544.0541,544.3122,542.7635,543.1705,57305.0
2024-02-28 09:30:00,544.39,545.84,543.51,544.9,9718.0,540.4602,541.8998,539.5866,540.9666,9718.0
2024-02-28 10:00:00,545.26,545.4,542.43,543.98,45272.0,541.324,541.4629,538.5144,540.0532,45272.0
2024-02-28 11:00:00,544.27,544.34,543.23,543.95,12965.0,540.3411,540.4106,539.3086,540.0234,12965.0
2024-02-28 12:00:00,543.92,544.31,542.95,544.0,10899.0,539.9936,540.3808,539.0306,540.0731,10899.0
2024-02-28 13:00:00,544.01,544.36,542.89,543.13,12108.0,540.083,540.4305,538.9711,539.2093,12108.0
2024-02-28 14:00:00,543.13,543.13,541.67,542.39,21143.0,539.2093,539.2093,537.7599,538.4747,21143.0
2024-02-28 15:00:00,542.39,543.87,542.39,543.46,33775.0,538.4747,539.944,538.4747,539.5369,33775.0
2024-02-29 09:30:00,546.15,546.15,541.77,543.51,18653.0,542.2075,542.2075,537.8591,539.5866,18653.0
2024-02-29 10:00:00,543.38,544.01,540.59,542.93,39566.0,539.4575,540.083,536.6877,539.0108,39566.0
2024-02-29 11:00:00,542.66,543.63,539.26,540.9,37705.0,538.7427,539.7057,535.3673,536.9954,37705.0
2024-02-29 12:00:00,541.21,544.17,541.04,543.55,50816.0,537.3032,540.2418,537.1344,539.6263,50816.0
2024-02-29 13:00:00,544.11,545.4,544.09,545.01,33313.0,540.1823,541.4629,540.1624,541.0758,33313.0
2024-02-29 14:00:00,545.01,545.29,543.85,544.23,13394.0,541.0758,541.3537,539.9241,540.3014,13394.0
2024-02-29 15:00:00,544.22,545.6,543.46,544.01,68492.0,540.2915,541.6615,539.5369,540.083,68492.0
2024-03-01 09:30:00,541.07,543.77,540.6,543.62,10768.0,537.1642,539.8447,536.6976,539.6958,10768.0
2024-03-01 10:00:00,544.42,545.99,543.0,545.47,148788.0,540.49,542.0487,539.0803,541.5324,148788.0
2024-03-01 11:00:00,545.44,547.78,545.12,546.53,86922.0,541.5027,543.8258,541.185,542.5848,86922.0
2024-03-01 12:00:00,547.01,547.79,546.15,546.67,56379.0,543.0613,543.8357,542.2075,542.7238,56379.0
2024-03-01 13:00:00,546.63,548.73,546.55,548.14,33446.0,542.6841,544.7689,542.6046,544.1832,33446.0
2024-03-01 14:00:00,548.32,548.94,547.41,548.63,14845.0,544.3619,544.9774,543.4584,544.6696,14845.0
2024-03-01 15:00:00,548.67,549.82,547.62,547.8,40852.0,544.7093,545.851,543.6669,543.8456,40852.0
2024-03-04 09:30:00,549.35,552.06,548.08,549.72,15558.0,545.3844,548.0749,544.1236,545.7518,15558.0
2024-03-04 10:00:00,550.64,551.11,548.43,549.15,13797.0,546.6651,547.1317,544.4711,545.1859,13797.0
2024-03-04 11:00:00,549.14,549.98,548.75,548.96,14002.0,545.1759,546.0099,544.7888,544.9972,14002.0
2024-03-04 12:00:00,549.23,549.66,547.0,547.32,17957.0,545.2653,545.6922,543.0514,543.3691,17957.0
2024-03-04 13:00:00,547.33,548.05,545.6,545.85,13911.0,543.379,544.0938,541.6615,541.9097,13911.0
2024-03-04 14:00:00,546.16,546.55,545.45,546.17,15433.0,542.2175,542.6046,541.5126,542.2274,15433.0
2024-03-04 15:00:00,546.32,547.43,545.51,547.07,43584.0,542.3763,543.4783,541.5722,543.1209,43584.0
2024-03-05 09:30:00,544.24,544.24,540.01,540.78,9901.0,540.3113,540.3113,536.1119,536.8763,9901.0
2024-03-05 10:00:00,540.75,541.27,539.92,540.54,26910.0,536.8465,537.3628,536.0225,536.638,26910.0
2024-03-05 11:00:00,540.38,541.1,539.21,539.72,13197.0,536.4792,537.194,535.3176,535.8239,13197.0
2024-03-05 12:00:00,539.5,540.02,535.69,536.19,12343.0,535.6055,536.1218,531.823,532.3194,12343.0
2024-03-05 13:00:00,536.22,536.33,534.73,534.85,10111.0,532.3492,532.4584,530.87,530.9891,10111.0
2024-03-05 14:00:00,534.85,535.73,534.73,535.33,5416.0,530.9891,531.8627,530.87,531.4656,5416.0
2024-03-05 15:00:00,535.42,537.31,534.87,536.94,49431.0,531.555,533.4313,531.009,533.064,49431.0
2024-03-06 09:30:00,537.5,538.77,535.59,537.95,9871.0,533.62,534.8808,531.7238,534.0667,9871.0
2024-03-06 10:00:00,538.95,544.22,537.92,544.22,21976.0,535.0595,540.2915,534.0369,540.2915,21976.0
2024-03-06 11:00:00,544.0,545.01,542.47,544.87,15785.0,540.0731,541.0758,538.5541,540.9368,15785.0
2024-03-06 12:00:00,545.0,546.2,544.64,544.93,7965.0,541.0658,542.2572,540.7084,540.9963,7965.0
2024-03-06 13:00:00,544.95,544.95,541.71,542.69,7244.0,541.0162,541.0162,537.7996,538.7725,7244.0
2024-03-06 14:00:00,542.39,542.77,539.93,540.08,8842.0,538.4747,538.8519,536.0324,536.1813,8842.0
2024-03-06 15:00:00,540.08,540.82,538.47,539.98,50888.0,536.1813,536.916,534.583,536.0821,50888.0
2024-03-07 09:30:00,545.14,549.14,543.29,543.87,12567.0,541.2048,545.1759,539.3682,539.944,12567.0
2024-03-07 10:00:00,544.97,545.62,543.29,544.86,15760.0,541.036,541.6814,539.3682,540.9268,15760.0
2024-03-07 11:00:00,545.29,545.42,543.36,545.04,9971.0,541.3537,541.4828,539.4377,541.1055,9971.0
2024-03-07 12:00:00,544.81,545.26,544.29,544.89,6909.0,540.8772,541.324,540.361,540.9566,6909.0
2024-03-07 13:00:00,544.9,547.63,544.77,547.42,9423.0,540.9666,543.6768,540.8375,543.4684,9423.0
2024-03-07 14:00:00,547.41,547.67,546.0,546.18,7996.0,543.4584,543.7166,542.0586,542.2373,7996.0
2024-03-07 15:00:00,545.47,547.04,545.46,546.02,26973.0,541.5324,543.0911,541.5225,542.0785,26973.0
2024-03-08 09:30:00,546.17,547.2,544.35,546.24,11350.0,542.2274,543.25,540.4205,542.2969,11350.0
2024-03-08 10:00:00,546.39,546.48,544.6,546.14,9846.0,542.4458,542.5351,540.6687,542.1976,9846.0
2024-03-08 11:00:00,546.0,547.81,545.7,547.7,9355.0,542.0586,543.8555,541.7608,543.7463,9355.0
2024-03-08 12:00:00,547.5,548.56,546.01,546.29,12573.0,543.5478,544.6001,542.0685,542.3465,12573.0
2024-03-08 13:00:00,545.95,546.58,544.37,545.14,9139.0,542.009,542.6344,540.4404,541.2048,9139.0
2024-03-08 14:00:00,545.2,546.54,545.2,546.25,5487.0,541.2644,542.5947,541.2644,542.3068,5487.0
2024-03-08 15:00:00,546.59,546.59,544.89,545.95,20202.0,542.6444,542.6444,540.9566,542.009,20202.0
2024-03-11 09:30:00,545.21,546.18,542.9,545.24,11593.0,541.2743,542.2373,538.981,541.3041,11593.0
2024-03-11 10:00:00,545.03,548.72,544.1,548.72,12671.0,541.0956,544.759,540.1723,544.759,12671.0
2024-03-11 11:00:00,548.74,549.83,547.13,549.49,13283.0,544.7788,545.861,543.1805,545.5234,13283.0
2024-03-11 12:00:00,549.34,551.19,549.01,550.82,15698.0,545.3745,547.2111,545.0469,546.8438,15698.0
2024-03-11 13:00:00,550.65,551.7,549.13,551.63,10593.0,546.675,547.7175,545.166,547.648,10593.0
2024-03-11 14:00:00,551.49,552.82,550.83,552.29,29214.0,547.509,548.8294,546.8537,548.3032,29214.0
2024-03-11 15:00:00,552.07,554.26,552.07,554.06,69284.0,548.0848,550.259,548.0848,550.0604,69284.0
2024-03-12 09:30:00,554.6,556.73,553.62,555.88,15951.0,550.5965,552.7112,549.6236,551.8673,15951.0
2024-03-12 10:00:00,556.58,557.87,555.2,556.97,12330.0,552.5622,553.8429,551.1922,552.9494,12330.0
2024-03-12 11:00:00,557.35,557.92,556.59,557.52,6774.0,553.3267,553.8926,552.5722,553.4955,6774.0
2024-03-12 12:00:00,557.55,558.1,556.09,556.37,16380.0,553.5252,554.0713,552.0758,552.3538,16380.0
2024-03-12 13:00:00,556.35,557.0,555.99,556.82,7725.0,552.3339,552.9792,551.9765,552.8005,7725.0
2024-03-12 14:00:00,556.95,558.19,556.1,557.99,15853.0,552.9296,554.1606,552.0857,553.9621,15853.0
2024-03-12 15:00:00,557.81,558.26,554.95,555.01,50172.0,553.7834,554.2301,550.944,551.0036,50172.0
2024-03-13 09:30:00,557.77,557.77,551.23,552.02,10541.0,553.7436,553.7436,547.2509,548.0352,10541.0
2024-03-13 10:00:00,551.52,551.78,549.58,550.58,8156.0,547.5388,547.7969,545.6128,546.6056,8156.0
2024-03-13 11:00:00,550.49,551.1,547.66,549.13,18098.0,546.5162,547.1218,543.7066,545.166,18098.0
2024-03-13 12:00:00,548.49,549.49,548.4,548.8,3248.0,544.5306,545.5234,544.4413,544.8384,3248.0
2024-03-13 13:00:00,548.85,551.56,548.32,551.38,4861.0,544.888,547.5785,544.3619,547.3998,4861.0
2024-03-13 14:00:00,551.17,551.55,549.59,549.74,5441.0,547.1913,547.5685,545.6227,545.7716,5441.0
2024-03-13 15:00:00,549.42,550.19,547.78,549.52,43383.0,545.4539,546.2184,543.8258,545.5532,43383.0
2024-03-14 09:30:00,550.87,551.84,547.01,547.01,7574.0,546.8935,547.8565,543.0613,543.0613,7574.0
2024-03-14 10:00:00,546.87,548.31,545.14,545.14,10016.0,542.9223,544.3519,541.2048,541.2048,10016.0
2024-03-14 11:00:00,545.53,546.4,544.4,545.6,9736.0,541.592,542.4557,540.4702,541.6615,9736.0
2024-03-14 12:00:00,545.6,546.26,545.09,545.39,7909.0,541.6615,542.3167,541.1552,541.453,7909.0
2024-03-14 13:00:00,545.38,546.52,544.36,546.37,13647.0,541.4431,542.5749,540.4305,542.4259,13647.0
2024-03-14 14:00:00,546.96,548.41,544.95,545.45,14155.0,543.0117,544.4512,541.0162,541.5126,14155.0
2024-03-14 15:00:00,545.46,547.35,543.87,547.35,23737.0,541.5225,543.3989,539.944,543.3989,23737.0
2024-03-15 09:30:00,545.91,551.79,544.42,545.43,136535.0,541.9693,547.8068,540.49,541.4927,136535.0
2024-03-15 10:00:00,545.56,546.59,543.15,546.06,13280.0,541.6218,542.6444,539.2292,542.1182,13280.0
2024-03-15 11:00:00,545.63,545.8,543.26,543.43,4854.0,541.6913,541.8601,539.3384,539.5072,4854.0
2024-03-15 12:00:00,543.82,543.84,542.35,542.35,5932.0,539.8944,539.9142,538.435,538.435,5932.0
2024-03-15 13:00:00,542.29,545.56,542.28,545.56,3753.0,538.3754,541.6218,538.3655,541.6218,3753.0
2024-03-15 14:00:00,545.19,546.96,544.89,546.38,14070.0,541.2545,543.0117,540.9566,542.4359,14070.0
2024-03-15 15:00:00,546.61,548.15,546.38,547.15,32355.0,542.6642,544.1931,542.4359,543.2003,32355.0
2024-03-18 09:30:00,548.6,548.73,546.33,546.78,9413.0,544.6398,544.7689,542.3862,542.833,9413.0
2024-03-18 10:00:00,546.81,547.84,545.91,546.27,21465.0,542.8628,543.8853,541.9693,542.3267,21465.0
2024-03-18 11:00:00,546.86,550.18,546.82,549.66,14127.0,542.9124,546.2084,542.8727,545.6922,14127.0
2024-03-18 12:00:00,550.37,551.17,547.71,548.4,9828.0,546.3971,547.1913,543.7563,544.4413,9828.0
2024-03-18 13:00:00,548.32,549.13,547.24,547.44,6477.0,544.3619,545.166,543.2897,543.4882,6477.0
2024-03-18 14:00:00,547.63,548.18,546.65,546.92,7110.0,543.6768,544.2229,542.7039,542.972,7110.0
2024-03-18 15:00:00,547.03,547.82,545.43,546.16,30717.0,543.0812,543.8655,541.4927,542.2175,30717.0
2024-03-19 09:30:00,547.0,549.16,545.78,549.16,5833.0,543.0514,545.1958,541.8402,545.1958,5833.0
2024-03-19 10:00:00,548.2,550.03,546.82,550.02,12645.0,544.2427,546.0595,542.8727,546.0496,12645.0
2024-03-19 11:00:00,549.96,550.57,549.09,549.58,11117.0,545.99,546.5956,545.1263,545.6128,11117.0
2024-03-19 12:00:00,549.95,551.16,549.49,550.05,9044.0,545.9801,547.1814,545.5234,546.0794,9044.0
2024-03-19 13:00:00,550.24,551.13,549.67,550.93,3199.0,546.268,547.1516,545.7021,546.953,3199.0
2024-03-19 14:00:00,550.68,551.75,550.56,551.4,8282.0,546.7048,547.7671,546.5857,547.4196,8282.0
2024-03-19 15:00:00,551.38,552.27,550.18,551.68,24939.0,547.3998,548.2834,546.2084,547.6976,24939.0
2024-03-20 09:30:00,553.09,553.78,550.1,552.88,9636.0,549.0974,549.7825,546.129,548.8889,9636.0
2024-03-20 10:00:00,553.0,554.25,552.06,554.02,7615.0,549.0081,550.2491,548.0749,550.0207,7615.0
2024-03-20 11:00:00,553.23,555.63,552.52,555.63,6398.0,549.2364,551.6191,548.5315,551.6191,6398.0
2024-03-20 12:00:00,555.35,556.79,554.44,556.5,14291.0,551.3411,552.7707,550.4377,552.4828,14291.0
2024-03-20 13:00:00,556.73,556.73,553.0,553.48,22233.0,552.7112,552.7112,549.0081,549.4846,22233.0
2024-03-20 14:00:00,553.96,556.27,552.89,555.24,10704.0,549.9612,552.2545,548.8989,551.2319,10704.0
2024-03-20 15:00:00,555.37,556.61,553.65,554.05,37092.0,551.361,552.592,549.6534,550.0505,37092.0
2024-03-21 09:30:00,556.55,556.55,554.51,556.0,10961.0,552.5325,552.5325,550.5072,551.9864,10961.0
2024-03-21 10:00:00,556.51,556.51,554.46,555.27,9868.0,552.4927,552.4927,550.4575,551.2617,9868.0
2024-03-21 11:00:00,555.53,556.55,554.73,556.53,13122.0,551.5198,552.5325,550.7256,552.5126,13122.0
2024-03-21 12:00:00,556.96,557.95,556.67,557.8,3273.0,552.9395,553.9224,552.6516,553.7734,3273.0
2024-03-21 13:00:00,557.97,558.36,556.83,557.59,12191.0,553.9422,554.3294,552.8104,553.5649,12191.0
2024-03-21 14:00:00,557.42,558.63,556.04,556.66,6574.0,553.3962,554.5974,552.0261,552.6417,6574.0
2024-03-21 15:00:00,556.7,556.89,554.99,556.28,30198.0,552.6814,552.87,550.9837,552.2644,30198.0
2024-03-22 09:30:00,558.97,558.97,555.59,557.2,4659.0,554.935,554.935,551.5794,553.1778,4659.0
2024-03-22 10:00:00,557.05,557.66,554.85,554.86,3793.0,553.0288,553.6344,550.8447,550.8547,3793.0
2024-03-22 11:00:00,554.99,555.68,554.7,554.87,5826.0,550.9837,551.6687,550.6958,550.8646,5826.0
2024-03-22 12:00:00,555.23,555.42,553.04,554.41,6960.0,551.222,551.4106,549.0478,550.4079,6960.0
2024-03-22 13:00:00,554.96,556.64,554.96,556.33,3414.0,550.9539,552.6218,550.9539,552.314,3414.0
2024-03-22 14:00:00,556.43,556.98,556.27,556.64,5003.0,552.4133,552.9594,552.2545,552.6218,5003.0
2024-03-22 15:00:00,556.51,556.84,555.4,556.39,15852.0,552.4927,552.8204,551.3908,552.3736,15852.0
2024-03-25 09:30:00,554.04,554.04,549.08,549.9,17908.0,550.0406,550.0406,545.1164,545.9305,17908.0
2024-03-25 10:00:00,549.48,551.27,547.81,549.46,23816.0,545.5135,547.2906,543.8555,545.4936,23816.0
2024-03-25 11:00:00,549.5,550.41,548.87,550.12,13922.0,545.5333,546.4368,544.9079,546.1489,13922.0
2024-03-25 12:00:00,550.47,551.51,550.47,551.06,6423.0,546.4963,547.5288,546.4963,547.0821,6423.0
2024-03-25 13:00:00,551.23,551.64,550.92,550.99,5936.0,547.2509,547.6579,546.9431,547.0126,5936.0
2024-03-25 14:00:00,551.22,552.09,549.73,552.09,11573.0,547.2409,548.1047,545.7617,548.1047,11573.0
2024-03-25 15:00:00,551.86,552.6,550.79,550.94,39885.0,547.8763,548.611,546.814,546.963,39885.0
2024-03-26 09:30:00,550.94,550.98,549.19,550.89,12219.0,546.963,547.0027,545.2256,546.9133,12219.0
2024-03-26 10:00:00,550.8,553.67,550.79,552.23,17601.0,546.824,549.6732,546.814,548.2436,17601.0
2024-03-26 11:00:00,552.03,553.43,551.59,553.38,10857.0,548.0451,549.435,547.6083,549.3853,10857.0
2024-03-26 12:00:00,553.56,554.07,552.69,553.44,17240.0,549.564,550.0704,548.7003,549.4449,17240.0
2024-03-26 13:00:00,553.3,554.26,552.7,553.82,22230.0,549.3059,550.259,548.7102,549.8222,22230.0
2024-03-26 14:00:00,553.8,554.44,553.33,554.01,12368.0,549.8023,550.4377,549.3357,550.0108,12368.0
2024-03-26 15:00:00,554.3,555.59,553.69,554.41,28151.0,550.2987,551.5794,549.6931,550.4079,28151.0
2024-03-27 09:30:00,557.79,559.84,557.37,559.52,7526.0,553.7635,555.7987,553.3465,555.481,7526.0
2024-03-27 10:00:00,559.33,559.33,556.65,557.17,18765.0,555.2924,555.2924,552.6317,553.148,18765.0
2024-03-27 11:00:00,556.9,558.48,556.54,557.47,20223.0,552.8799,554.4485,552.5225,553.4458,20223.0
2024-03-27 12:00:00,557.43,558.2,556.75,557.14,12763.0,553.4061,554.1705,552.731,553.1182,12763.0
2024-03-27 13:00:00,557.44,557.44,556.69,557.13,10382.0,553.416,553.416,552.6714,553.1083,10382.0
2024-03-27 14:00:00,557.1,557.73,556.85,557.25,7955.0,553.0785,553.7039,552.8303,553.2274,7955.0
2024-03-27 15:00:00,557.45,559.41,557.31,559.35,28673.0,553.426,555.3718,553.287,555.3122,28673.0
2024-03-28 09:30:00,560.0,561.51,558.85,561.38,22710.0,555.9576,557.4567,554.8159,557.3276,22710.0
2024-03-28 10:00:00,562.07,563.15,560.89,562.46,74714.0,558.0126,559.0848,556.8411,558.3998,74714.0
2024-03-28 11:00:00,562.52,562.65,559.65,560.12,5387.0,558.4594,558.5884,555.6101,556.0767,5387.0
2024-03-28 12:00:00,559.69,559.7,557.93,559.13,7575.0,555.6498,555.6597,553.9025,555.0938,7575.0
2024-03-28 13:00:00,558.35,559.86,557.79,557.88,9619.0,554.3195,555.8186,553.7635,553.8529,9619.0
2024-03-28 14:00:00,558.78,560.09,557.83,559.58,7213.0,554.7464,556.0469,553.8032,555.5406,7213.0
2024-03-28 15:00:00,559.19,561.62,558.73,560.82,38471.0,555.1534,557.5659,554.6967,556.7716,38471.0
2024-04-01 09:30:00,562.35,565.0,557.77,557.77,7016.0,558.2906,560.9215,553.7436,553.7436,7016.0
2024-04-01 10:00:00,558.13,558.13,553.71,555.01,7972.0,554.1011,554.1011,549.713,551.0036,7972.0
2024-04-01 11:00:00,553.72,555.02,552.78,552.78,10457.0,549.7229,551.0135,548.7897,548.7897,10457.0
2024-04-01 12:00:00,553.59,554.7,553.59,553.83,5477.0,549.5938,550.6958,549.5938,549.8321,5477.0
2024-04-01 13:00:00,553.39,554.18,552.03,554.18,14629.0,549.3953,550.1796,548.0451,550.1796,14629.0
2024-04-01 14:00:00,554.41,555.57,553.78,554.01,6094.0,550.4079,551.5595,549.7825,550.0108,6094.0
2024-04-01 15:00:00,553.82,554.96,553.21,553.61,20911.0,549.8222,550.9539,549.2166,549.6137,20911.0
2024-04-02 09:30:00,552.0,552.87,550.52,551.83,22999.0,548.0153,548.879,546.546,547.8465,22999.0
2024-04-02 10:00:00,551.05,552.7,550.0,550.0,19875.0,547.0722,548.7102,546.0297,546.0297,19875.0
2024-04-02 11:00:00,550.07,552.17,549.56,549.56,14604.0,546.0992,548.1841,545.5929,545.5929,14604.0
2024-04-02 12:00:00,549.21,549.47,547.85,547.93,9030.0,545.2454,545.5036,543.8953,543.9747,9030.0
2024-04-02 13:00:00,548.24,548.38,545.89,545.91,44529.0,544.2824,544.4214,541.9494,541.9693,44529.0
2024-04-02 14:00:00,546.31,546.87,545.74,546.0,46113.0,542.3664,542.9223,541.8005,542.0586,46113.0
2024-04-02 15:00:00,545.74,546.71,543.42,545.87,239762.0,541.8005,542.7635,539.4972,541.9296,239762.0
2024-04-03 09:30:00,542.92,547.84,542.92,547.5,105160.0,539.0008,543.8853,539.0008,543.5478,105160.0
2024-04-03 10:00:00,547.37,549.26,545.41,547.62,102330.0,543.4187,545.2951,541.4729,543.6669,102330.0
2024-04-03 11:00:00,547.91,548.32,545.91,546.62,79383.0,543.9548,544.3619,541.9693,542.6741,79383.0
2024-04-03 12:00:00,546.39,548.5,545.7,547.13,145505.0,542.4458,544.5406,541.7608,543.1805,145505.0
2024-04-03 13:00:00,547.34,547.65,546.7,547.07,9807.0,543.3889,543.6967,542.7536,543.1209,9807.0
2024-04-03 14:00:00,546.79,547.11,545.51,545.9,29655.0,542.8429,543.1606,541.5722,541.9593,29655.0
2024-04-03 15:00:00,545.68,546.6,543.55,544.93,54970.0,541.7409,542.6543,539.6263,540.9963,54970.0
2024-04-04 09:30:00,550.06,554.37,548.03,549.68,13785.0,546.8516,551.1365,544.8334,546.4738,13785.0
2024-04-04 10:00:00,549.81,550.07,547.11,547.71,17713.0,546.6031,546.8615,543.9188,544.5153,17713.0
2024-04-04 11:00:00,547.55,549.49,547.55,548.75,10449.0,544.3562,546.2849,544.3562,545.5492,10449.0
2024-04-04 12:00:00,548.63,549.32,547.52,547.67,5865.0,545.4299,546.1159,544.3264,544.4755,5865.0
2024-04-04 13:00:00,547.69,547.69,545.25,545.49,4848.0,544.4954,544.4954,542.0697,542.3083,4848.0
2024-04-04 14:00:00,545.64,545.64,540.1,540.7,18211.0,542.4574,542.4574,536.9497,537.5462,18211.0
2024-04-04 15:00:00,539.94,540.88,537.11,537.29,38583.0,536.7906,537.7251,533.9771,534.1561,38583.0
2024-04-05 09:30:00,537.52,541.21,536.87,540.4,8508.0,534.3847,538.0532,533.7385,537.2479,8508.0
2024-04-05 10:00:00,540.87,542.35,538.98,542.35,9875.0,537.7152,539.1866,535.8362,539.1866,9875.0
2024-04-05 11:00:00,542.36,544.63,542.18,543.81,13316.0,539.1965,541.4533,539.0176,540.6381,13316.0
2024-04-05 12:00:00,543.88,545.75,543.57,545.75,17110.0,540.7076,542.5667,540.3995,542.5667,17110.0
2024-04-05 13:00:00,545.81,545.81,543.17,543.22,10287.0,542.6264,542.6264,540.0018,540.0515,10287.0
2024-04-05 14:00:00,543.12,544.3,542.63,542.99,9602.0,539.9521,541.1252,539.4649,539.8228,9602.0
2024-04-05 15:00:00,543.28,544.23,542.06,543.06,33777.0,540.1111,541.0556,538.8983,539.8924,33777.0
2024-04-08 09:30:00,541.33,542.31,540.2,541.05,9361.0,538.1725,539.1468,537.0491,537.8942,9361.0
2024-04-08 10:00:00,541.16,544.84,540.64,544.34,13584.0,538.0035,541.6621,537.4865,541.165,13584.0
2024-04-08 11:00:00,543.9,545.51,543.63,544.48,14690.0,540.7275,542.3281,540.4591,541.3041,14690.0
2024-04-08 12:00:00,544.48,545.04,543.16,543.98,13884.0,541.3041,541.8609,539.9918,540.8071,13884.0
2024-04-08 13:00:00,544.06,544.07,542.84,543.44,13046.0,540.8866,540.8965,539.6737,540.2702,13046.0
2024-04-08 14:00:00,543.48,543.48,541.71,543.0,9481.0,540.31,540.31,538.5503,539.8328,9481.0
2024-04-08 15:00:00,543.04,543.64,542.06,543.46,42745.0,539.8725,540.469,538.8983,540.2901,42745.0
2024-04-09 09:30:00,544.39,546.86,544.39,546.15,5415.0,541.2147,543.6703,541.2147,542.9644,5415.0
2024-04-09 10:00:00,545.47,545.84,542.15,543.93,12603.0,542.2884,542.6562,538.9877,540.7574,12603.0
2024-04-09 11:00:00,544.17,544.4,543.35,543.9,15471.0,540.996,541.2246,540.1807,540.7275,15471.0
2024-04-09 12:00:00,543.81,544.39,543.05,543.05,9169.0,540.6381,541.2147,539.8825,539.8825,9169.0
2024-04-09 13:00:00,543.2,543.63,542.57,543.4,5847.0,540.0316,540.4591,539.4053,540.2304,5847.0
2024-04-09 14:00:00,542.79,543.27,541.77,542.1,6909.0,539.624,540.1012,538.61,538.938,6909.0
2024-04-09 15:00:00,541.63,544.5,541.15,543.68,31545.0,538.4708,541.324,537.9936,540.5088,31545.0
2024-04-10 09:30:00,538.81,539.4,536.46,538.0,19825.0,535.6672,536.2538,533.3309,534.8619,19825.0
2024-04-10 10:00:00,537.99,539.77,537.0,537.75,22919.0,534.852,536.6216,533.8678,534.6134,22919.0
2024-04-10 11:00:00,537.35,537.6,535.0,535.09,21227.0,534.2157,534.4643,531.8794,531.9689,21227.0
2024-04-10 12:00:00,535.95,536.64,535.11,536.61,4809.0,532.8239,533.5099,531.9888,533.4801,4809.0
2024-04-10 13:00:00,536.9,537.69,534.49,536.39,7426.0,533.7684,534.5538,531.3724,533.2613,7426.0
2024-04-10 14:00:00,537.15,538.62,535.07,537.17,21238.0,534.0169,535.4783,531.949,534.0368,21238.0
2024-04-10 15:00:00,537.42,539.84,535.89,535.92,52620.0,534.2853,536.6912,532.7643,532.7941,52620.0
2024-04-11 09:30:00,537.77,538.92,535.74,537.37,15001.0,534.6333,535.7766,532.6151,534.2356,15001.0
2024-04-11 10:00:00,537.11,538.6,535.98,537.57,28263.0,533.9771,535.4584,532.8537,534.4345,28263.0
2024-04-11 11:00:00,537.71,539.38,537.7,538.74,6940.0,534.5736,536.2339,534.5637,535.5976,6940.0
2024-04-11 12:00:00,539.91,540.02,538.12,538.41,7506.0,536.7608,536.8702,534.9812,535.2696,7506.0
2024-04-11 13:00:00,538.47,542.8,538.34,542.6,27305.0,535.3292,539.6339,535.2,539.4351,27305.0
2024-04-11 14:00:00,542.91,544.67,542.9,543.96,14323.0,539.7433,541.493,539.7334,540.7872,14323.0
2024-04-11 15:00:00,543.95,544.59,539.41,539.48,45706.0,540.7772,541.4135,536.2637,536.3333,45706.0
2024-04-12 09:30:00,534.38,544.91,534.33,538.37,8422.0,531.2631,541.7316,531.2134,535.2298,8422.0
2024-04-12 10:00:00,538.14,540.52,537.42,540.17,20486.0,535.0011,537.3672,534.2853,537.0193,20486.0
2024-04-12 11:00:00,540.51,541.2,538.59,539.12,12012.0,537.3573,538.0433,535.4485,535.9754,12012.0
2024-04-12 12:00:00,538.89,539.52,536.48,536.73,26040.0,535.7468,536.3731,533.3508,533.5994,26040.0
2024-04-12 13:00:00,536.83,537.3,535.47,536.24,7575.0,533.6988,534.166,532.3467,533.1122,7575.0
2024-04-12 14:00:00,535.7,537.15,534.96,536.1,24121.0,532.5754,534.0169,531.8397,532.973,24121.0
2024-04-12 15:00:00,536.08,537.45,534.8,536.09,87537.0,532.9531,534.3152,531.6806,532.9631,87537.0
2024-04-15 09:30:00,542.01,542.37,537.55,538.44,16979.0,538.8486,539.2065,534.4146,535.2994,16979.0
2024-04-15 10:00:00,537.77,537.97,534.4,535.51,44561.0,534.6333,534.8321,531.2829,532.3865,44561.0
2024-04-15 11:00:00,535.27,536.86,535.16,536.52,22780.0,532.1479,533.7286,532.0385,533.3906,22780.0
2024-04-15 12:00:00,536.41,537.25,533.67,534.71,58318.0,533.2812,534.1163,530.5572,531.5911,58318.0
2024-04-15 13:00:00,534.22,534.22,527.62,529.52,118353.0,531.104,531.104,524.5425,526.4314,118353.0
2024-04-15 14:00:00,528.7,529.36,527.56,528.25,7010.0,525.6162,526.2723,524.4828,525.1688,7010.0
2024-04-15 15:00:00,528.42,529.6,526.96,528.26,58909.0,525.3378,526.5109,523.8863,525.1788,58909.0
2024-04-16 09:30:00,531.0,532.16,530.44,531.3,23241.0,527.9028,529.056,527.346,528.201,23241.0
2024-04-16 10:00:00,531.17,531.31,528.7,528.74,11989.0,528.0718,528.211,525.6162,525.656,11989.0
2024-04-16 11:00:00,528.65,530.21,528.31,529.38,13600.0,525.5665,527.1174,525.2285,526.2922,13600.0
2024-04-16 12:00:00,529.49,530.19,529.08,529.85,10473.0,526.4016,527.0975,525.994,526.7595,10473.0
2024-04-16 13:00:00,529.76,530.17,528.3,529.56,8177.0,526.67,527.0776,525.2185,526.4712,8177.0
2024-04-16 14:00:00,529.43,530.9,527.88,530.22,17038.0,526.3419,527.8034,524.801,527.1273,17038.0
2024-04-16 15:00:00,529.94,530.24,526.95,527.33,27559.0,526.849,527.1472,523.8764,524.2542,27559.0
2024-04-17 09:30:00,528.32,529.68,527.0,528.62,6488.0,525.2384,526.5905,523.9261,525.5367,6488.0
2024-04-17 10:00:00,529.09,529.41,526.69,528.16,17736.0,526.0039,526.3221,523.6179,525.0793,17736.0
2024-04-17 11:00:00,528.7,528.72,525.67,527.51,22569.0,525.6162,525.6361,522.6039,524.4331,22569.0
2024-04-17 12:00:00,527.18,528.66,525.94,527.08,10404.0,524.1051,525.5764,522.8723,524.0056,10404.0
2024-04-17 13:00:00,526.97,528.6,526.84,528.32,9003.0,523.8963,525.5168,523.767,525.2384,9003.0
2024-04-17 14:00:00,528.23,529.7,527.64,528.04,6833.0,525.1489,526.6104,524.5624,524.96,6833.0
2024-04-17 15:00:00,527.61,528.21,526.4,526.48,47264.0,524.5325,525.129,523.3296,523.4091,47264.0
2024-04-18 09:30:00,530.51,531.55,527.85,529.34,17865.0,527.4156,528.4496,524.7711,526.2525,17865.0
2024-04-18 10:00:00,529.23,529.23,527.48,528.9,11826.0,526.1431,526.1431,524.4033,525.815,11826.0
2024-04-18 11:00:00,528.41,529.53,528.31,528.71,16163.0,525.3279,526.4414,525.2285,525.6261,16163.0
2024-04-18 12:00:00,528.4,528.81,527.15,527.78,8149.0,525.3179,525.7256,524.0752,524.7016,8149.0
2024-04-18 13:00:00,527.94,528.87,526.84,528.79,10791.0,524.8606,525.7852,523.767,525.7057,10791.0
2024-04-18 14:00:00,528.52,529.17,527.45,527.46,10148.0,525.4372,526.0835,524.3735,524.3834,10148.0
2024-04-18 15:00:00,527.8,528.76,526.17,527.31,58434.0,524.7214,525.6758,523.1009,524.2343,58434.0
2024-04-19 09:30:00,530.16,531.9,529.55,531.25,39379.0,527.0677,528.7975,526.4612,528.1513,39379.0
2024-04-19 10:00:00,531.2,532.23,530.19,531.75,22062.0,528.1016,529.1256,527.0975,528.6484,22062.0
2024-04-19 11:00:00,531.82,532.74,530.9,532.21,24825.0,528.718,529.6326,527.8034,529.1057,24825.0
2024-04-19 12:00:00,531.9,534.34,531.51,534.16,27583.0,528.7975,531.2233,528.4098,531.0443,27583.0
2024-04-19 13:00:00,534.0,535.7,533.62,534.79,19296.0,530.8853,532.5754,530.5075,531.6707,19296.0
2024-04-19 14:00:00,534.54,535.01,533.0,533.53,45453.0,531.4221,531.8894,529.8911,530.418,45453.0
2024-04-19 15:00:00,533.63,535.35,533.47,534.69,93285.0,530.5174,532.2274,530.3584,531.5713,93285.0
2024-04-22 09:30:00,538.92,540.54,536.32,536.95,24596.0,535.7766,537.3871,533.1917,533.8181,24596.0
2024-04-22 10:00:00,536.76,539.43,536.76,536.85,56517.0,533.6292,536.2836,533.6292,533.7187,56517.0
2024-04-22 11:00:00,536.76,536.78,534.4,536.15,20154.0,533.6292,533.6491,531.2829,533.0227,20154.0
2024-04-22 12:00:00,536.18,537.37,535.83,536.87,31924.0,533.0526,534.2356,532.7046,533.7385,31924.0
2024-04-22 13:00:00,536.79,538.41,536.25,538.1,23995.0,533.659,535.2696,533.1222,534.9614,23995.0
2024-04-22 14:00:00,538.07,540.67,538.07,539.46,50975.0,534.9315,537.5164,534.9315,536.3134,50975.0
2024-04-22 15:00:00,539.44,539.7,538.21,539.11,62109.0,536.2935,536.552,535.0707,535.9655,62109.0
2024-04-23 09:30:00,539.95,543.39,538.48,543.04,13552.0,536.8006,540.2205,535.3391,539.8725,13552.0
2024-04-23 10:00:00,542.6,542.89,539.76,542.6,17568.0,539.4351,539.7234,536.6117,539.4351,17568.0
2024-04-23 11:00:00,542.77,543.14,541.49,542.57,15427.0,539.6041,539.972,538.3316,539.4053,15427.0
2024-04-23 12:00:00,542.64,543.62,541.59,542.94,10821.0,539.4749,540.4492,538.431,539.7731,10821.0
2024-04-23 13:00:00,543.0,543.56,542.1,543.35,5048.0,539.8328,540.3895,538.938,540.1807,5048.0
2024-04-23 14:00:00,543.5,543.65,541.31,541.49,12560.0,540.3299,540.479,538.1526,538.3316,12560.0
2024-04-23 15:00:00,541.27,541.27,539.02,539.39,44544.0,538.1129,538.1129,535.876,536.2438,44544.0
2024-04-24 09:30:00,536.26,538.71,533.85,538.1,16887.0,533.1321,535.5678,530.7362,534.9614,16887.0
2024-04-24 10:00:00,538.11,538.17,534.77,534.82,47357.0,534.9713,535.031,531.6508,531.7005,47357.0
2024-04-24 11:00:00,535.11,535.7,534.21,535.56,25998.0,531.9888,532.5754,531.0941,532.4362,25998.0
2024-04-24 12:00:00,535.64,536.49,534.56,535.29,36905.0,532.5157,533.3608,531.442,532.1678,36905.0
2024-04-24 13:00:00,535.0,538.05,535.0,538.05,16009.0,531.8794,534.9117,531.8794,534.9117,16009.0
2024-04-24 14:00:00,538.06,538.24,536.73,537.52,28375.0,534.9216,535.1005,533.5994,534.3847,28375.0
2024-04-24 15:00:00,537.35,538.52,536.24,538.0,36850.0,534.2157,535.3789,533.1122,534.8619,36850.0
2024-04-25 09:30:00,538.1,538.1,534.27,536.0,13728.0,534.9614,534.9614,531.1537,532.8736,13728.0
2024-04-25 10:00:00,535.45,537.38,533.76,536.18,35736.0,532.3268,534.2456,530.6467,533.0526,35736.0
2024-04-25 11:00:00,536.32,539.99,536.03,539.99,21805.0,533.1917,536.8403,532.9034,536.8403,21805.0
2024-04-25 12:00:00,540.03,541.74,540.03,541.39,17084.0,536.8801,538.5801,536.8801,538.2322,17084.0
2024-04-25 13:00:00,541.6,543.11,540.24,542.53,13533.0,538.4409,539.9421,537.0889,539.3655,13533.0
2024-04-25 14:00:00,542.52,542.58,539.44,540.06,9560.0,539.3556,539.4152,536.2935,536.9099,9560.0
2024-04-25 15:00:00,540.53,541.78,538.82,540.88,78124.0,537.3772,538.6199,535.6772,537.7251,78124.0
2024-04-26 09:30:00,530.38,540.29,526.97,533.86,47088.0,527.2864,537.1386,523.8963,530.7461,47088.0
2024-04-26 10:00:00,532.92,536.23,532.17,534.84,38213.0,529.8116,533.1023,529.066,531.7204,38213.0
2024-04-26 11:00:00,535.72,536.28,532.95,535.16,35677.0,532.5952,533.152,529.8414,532.0385,35677.0
2024-04-26 12:00:00,535.21,537.11,531.6,531.73,35539.0,532.0882,533.9771,528.4993,528.6285,35539.0
2024-04-26 13:00:00,532.09,534.76,531.4,533.0,29923.0,528.9864,531.6408,528.3004,529.8911,29923.0
2024-04-26 14:00:00,532.82,532.82,529.51,531.76,39459.0,529.7122,529.7122,526.4215,528.6583,39459.0
2024-04-26 15:00:00,531.76,532.0,526.52,526.57,116618.0,528.6583,528.8969,523.4489,523.4986,116618.0
2024-04-29 09:30:00,522.39,526.66,521.95,521.96,33391.0,519.343,523.5881,518.9056,518.9155,33391.0
2024-04-29 10:00:00,522.28,524.28,518.04,518.42,52737.0,519.2336,521.222,515.0184,515.3962,52737.0
2024-04-29 11:00:00,518.65,519.65,516.95,517.72,28366.0,515.6248,516.619,513.9347,514.7002,28366.0
2024-04-29 12:00:00,517.63,518.32,514.36,515.1,26013.0,514.6108,515.2967,511.3598,512.0955,26013.0
2024-04-29 13:00:00,515.15,517.25,514.7,514.7,25693.0,512.1452,514.233,511.6979,511.6979,25693.0
2024-04-29 14:00:00,514.67,515.12,512.45,512.82,16533.0,511.668,512.1154,509.461,509.8288,16533.0
2024-04-29 15:00:00,512.6,514.57,511.62,513.22,75261.0,509.6101,511.5686,508.6358,510.2265,75261.0
2024-04-30 09:30:00,512.88,513.19,510.03,511.34,21555.0,509.8885,510.1967,507.0551,508.3574,21555.0
2024-04-30 10:00:00,511.66,512.4,509.18,509.2,64462.0,508.6756,509.4113,506.21,506.2299,64462.0
2024-04-30 11:00:00,509.21,511.06,508.37,511.06,21309.0,506.2399,508.0791,505.4048,508.0791,21309.0
2024-04-30 12:00:00,511.05,513.0,510.35,511.03,13796.0,508.0691,510.0078,507.3732,508.0493,13796.0
2024-04-30 13:00:00,510.82,511.56,510.08,511.56,15609.0,507.8405,508.5762,507.1048,508.5762,15609.0
2024-04-30 14:00:00,511.61,512.92,510.21,510.87,17650.0,508.6259,509.9282,507.234,507.8902,17650.0
2024-04-30 15:00:00,510.93,512.55,510.38,511.25,84769.0,507.9498,509.5604,507.403,508.268,84769.0
2024-05-01 09:30:00,512.0,513.57,511.11,513.02,9425.0,509.0136,510.5744,508.1288,510.0277,9425.0
2024-05-01 10:00:00,513.35,518.19,512.88,516.87,39770.0,510.3557,515.1675,509.8885,513.8552,39770.0
2024-05-01 11:00:00,516.88,519.76,516.44,519.56,32360.0,513.8651,516.7283,513.4277,516.5295,32360.0
2024-05-01 12:00:00,519.61,520.46,518.71,520.34,22899.0,516.5792,517.4243,515.6845,517.305,22899.0
2024-05-01 13:00:00,520.24,520.58,518.79,519.31,34196.0,517.2055,517.5436,515.764,516.281,34196.0
2024-05-01 14:00:00,519.41,523.35,518.11,522.66,57428.0,516.3804,520.2974,515.088,519.6114,57428.0
2024-05-01 15:00:00,522.79,523.3,514.48,514.76,66849.0,519.7407,520.2477,511.4791,511.7575,66849.0
2024-05-02 09:30:00,515.24,515.44,509.9,512.77,19203.0,512.2347,512.4335,506.9258,509.7791,19203.0
2024-05-02 10:00:00,510.55,512.65,510.05,512.0,30152.0,507.5721,509.6598,507.075,509.0136,30152.0
2024-05-02 11:00:00,512.56,512.56,510.18,510.84,5397.0,509.5703,509.5703,507.2042,507.8604,5397.0
2024-05-02 12:00:00,510.75,510.75,508.22,508.8,17626.0,507.7709,507.7709,505.2556,505.8323,17626.0
2024-05-02 13:00:00,508.54,509.5,508.28,508.43,15376.0,505.5738,506.5282,505.3153,505.4644,15376.0
2024-05-02 14:00:00,508.43,510.5,508.32,510.11,14481.0,505.4644,507.5223,505.3551,507.1346,14481.0
2024-05-02 15:00:00,510.42,510.88,508.84,510.55,53312.0,507.4428,507.9001,505.872,507.5721,53312.0
2024-05-03 09:30:00,512.89,516.91,511.5,516.14,18760.0,509.8984,513.895,508.5165,513.1295,18760.0
2024-05-03 10:00:00,516.13,517.03,514.29,515.81,95109.0,513.1195,514.0143,511.2902,512.8014,95109.0
2024-05-03 11:00:00,516.08,518.69,516.01,518.05,30747.0,513.0698,515.6646,513.0002,515.0283,30747.0
2024-05-03 12:00:00,517.68,518.8,517.3,517.43,23079.0,514.6605,515.7739,514.2827,514.4119,23079.0
2024-05-03 13:00:00,517.68,519.52,517.24,519.42,32008.0,514.6605,516.4897,514.223,516.3903,32008.0
2024-05-03 14:00:00,519.25,519.39,516.16,516.45,262465.0,516.2213,516.3605,513.1493,513.4376,262465.0
2024-05-03 15:00:00,516.59,517.83,515.75,517.33,109012.0,513.5768,514.8096,512.7417,514.3125,109012.0
2024-05-06 09:30:00,517.59,518.81,513.63,514.39,71119.0,514.571,515.7839,510.6341,511.3897,71119.0
2024-05-06 10:00:00,514.51,516.91,514.48,516.42,71882.0,511.509,513.895,511.4791,513.4078,71882.0
2024-05-06 11:00:00,516.5,516.75,515.69,515.86,33038.0,513.4874,513.7359,512.6821,512.8511,33038.0
2024-05-06 12:00:00,515.65,515.69,512.76,514.25,21933.0,512.6423,512.6821,509.7692,511.2505,21933.0
2024-05-06 13:00:00,514.41,514.92,513.93,514.13,8820.0,511.4095,511.9166,510.9323,511.1312,8820.0
2024-05-06 14:00:00,514.09,514.53,512.8,512.91,17302.0,511.0914,511.5288,509.8089,509.9183,17302.0
2024-05-06 15:00:00,512.93,515.64,512.91,515.54,58581.0,509.9382,512.6324,509.9183,512.533,58581.0
2024-05-07 09:30:00,517.91,519.93,516.5,518.44,11658.0,514.8891,516.8973,513.4874,515.416,11658.0
2024-05-07 10:00:00,518.68,519.59,518.34,519.34,11843.0,515.6546,516.5593,515.3166,516.3108,11843.0
2024-05-07 11:00:00,519.11,519.43,518.24,519.35,5181.0,516.0821,516.4003,515.2172,516.3207,5181.0
2024-05-07 12:00:00,519.02,520.63,518.9,520.6,13297.0,515.9927,517.5933,515.8734,517.5634,13297.0
2024-05-07 13:00:00,520.43,520.93,518.75,518.98,8634.0,517.3944,517.8915,515.7242,515.9529,8634.0
2024-05-07 14:00:00,519.12,519.66,518.29,518.78,7299.0,516.0921,516.6289,515.2669,515.7541,7299.0
2024-05-07 15:00:00,518.7,520.38,517.52,519.87,27275.0,515.6745,517.3447,514.5014,516.8377,27275.0
2024-05-08 09:30:00,521.66,522.67,520.99,522.13,8287.0,518.6173,519.6214,517.9512,519.0845,8287.0
2024-05-08 10:00:00,522.0,527.11,521.93,526.63,41046.0,518.9553,524.0355,518.8857,523.5583,41046.0
2024-05-08 11:00:00,526.69,528.25,525.37,526.34,109003.0,523.6179,525.1688,522.3056,523.27,109003.0
2024-05-08 12:00:00,525.71,526.03,523.37,523.67,10964.0,522.6436,522.9618,520.3173,520.6155,10964.0
2024-05-08 13:00:00,523.34,523.66,522.4,522.82,6024.0,520.2875,520.6056,519.3529,519.7705,6024.0
2024-05-08 14:00:00,522.98,523.39,521.96,522.65,4037.0,519.9296,520.3372,518.9155,519.6015,4037.0
2024-05-08 15:00:00,522.63,523.12,520.92,521.05,27952.0,519.5816,520.0687,517.8816,518.0108,27952.0
2024-05-09 09:30:00,520.64,523.81,519.99,521.31,46350.0,517.6032,520.7547,516.957,518.2693,46350.0
2024-05-09 10:00:00,521.67,522.43,520.62,521.51,11622.0,518.6272,519.3828,517.5833,518.4681,11622.0
2024-05-09 11:00:00,521.51,522.41,520.89,522.41,19029.0,518.4681,519.3629,517.8517,519.3629,19029.0
2024-05-09 12:00:00,522.72,523.11,521.71,522.52,17344.0,519.6711,520.0588,518.667,519.4722,17344.0
2024-05-09 13:00:00,522.43,522.49,521.41,522.38,6275.0,519.3828,519.4424,518.3687,519.3331,6275.0
2024-05-09 14:00:00,522.29,522.93,521.73,522.74,8910.0,519.2436,519.8798,518.6868,519.691,8910.0
2024-05-09 15:00:00,522.51,523.65,521.66,523.58,17769.0,519.4623,520.5956,518.6173,520.5261,17769.0
2024-05-10 09:30:00,522.02,526.48,521.34,523.73,36330.0,518.9752,523.4091,518.2991,520.6752,36330.0
2024-05-10 10:00:00,523.75,524.19,521.72,521.73,17500.0,520.6951,521.1325,518.6769,518.6868,17500.0
2024-05-10 11:00:00,522.07,523.65,521.27,523.65,22722.0,519.0249,520.5956,518.2295,520.5956,22722.0
2024-05-10 12:00:00,523.33,523.89,522.81,522.89,5442.0,520.2775,520.8342,519.7605,519.8401,5442.0
2024-05-10 13:00:00,522.6,523.63,522.06,523.58,8196.0,519.5518,520.5758,519.0149,520.5261,8196.0
2024-05-10 14:00:00,523.22,524.03,523.04,523.79,9956.0,520.1682,520.9734,519.9892,520.7348,9956.0
2024-05-10 15:00:00,523.6,524.35,523.18,523.56,21785.0,520.5459,521.2916,520.1284,520.5062,21785.0
2024-05-13 09:30:00,526.88,527.37,524.65,526.87,9128.0,523.8068,524.2939,521.5898,523.7969,9128.0
2024-05-13 10:00:00,527.01,527.14,524.87,525.13,47349.0,523.936,524.0653,521.8085,522.067,47349.0
2024-05-13 11:00:00,524.74,525.43,523.74,523.93,10547.0,521.6793,522.3653,520.6851,520.874,10547.0
2024-05-13 12:00:00,524.23,524.23,523.06,523.23,11106.0,521.1723,521.1723,520.0091,520.1781,11106.0
2024-05-13 13:00:00,523.12,523.45,521.93,522.83,7017.0,520.0687,520.3968,518.8857,519.7804,7017.0
2024-05-13 14:00:00,522.82,522.91,521.68,522.5,14372.0,519.7705,519.86,518.6371,519.4524,14372.0
2024-05-13 15:00:00,522.44,522.68,521.14,521.96,30244.0,519.3927,519.6313,518.1003,518.9155,30244.0
2024-05-14 09:30:00,522.0,523.03,520.04,521.12,38111.0,518.9553,519.9793,517.0067,518.0804,38111.0
2024-05-14 10:00:00,521.95,523.54,520.73,521.04,19100.0,518.9056,520.4863,517.6927,518.0009,19100.0
2024-05-14 11:00:00,520.43,521.13,517.27,518.54,4246.0,517.3944,518.0903,514.2529,515.5155,4246.0
2024-05-14 12:00:00,518.65,519.75,518.43,518.8,9578.0,515.6248,516.7184,515.4061,515.7739,9578.0
2024-05-14 13:00:00,518.44,519.06,518.12,518.88,7320.0,515.416,516.0324,515.0979,515.8535,7320.0
2024-05-14 14:00:00,518.89,519.59,518.61,519.17,11662.0,515.8634,516.5593,515.585,516.1418,11662.0
2024-05-14 15:00:00,519.31,521.62,519.08,520.69,34621.0,516.281,518.5775,516.0523,517.6529,34621.0
2024-05-15 09:30:00,524.09,527.3,522.73,525.31,8512.0,521.0331,524.2244,519.681,522.246,8512.0
2024-05-15 10:00:00,525.6,527.38,524.86,527.38,13126.0,522.5343,524.3039,521.7986,524.3039,13126.0
2024-05-15 11:00:00,527.5,531.57,527.5,530.02,91036.0,524.4232,528.4695,524.4232,526.9285,91036.0
2024-05-15 12:00:00,530.08,532.26,529.18,532.26,19155.0,526.9881,529.1554,526.0934,529.1554,19155.0
2024-05-15 13:00:00,532.26,532.32,530.42,531.44,23065.0,529.1554,529.2151,527.3262,528.3402,23065.0
2024-05-15 14:00:00,531.29,532.6,530.21,531.36,26973.0,528.1911,529.4934,527.1174,528.2607,26973.0
2024-05-15 15:00:00,531.25,532.75,529.86,531.57,80153.0,528.1513,529.6426,526.7694,528.4695,80153.0
2024-05-16 09:30:00,532.39,535.43,531.18,532.77,23976.0,529.2847,532.3069,528.0817,529.6625,23976.0
2024-05-16 10:00:00,532.73,536.72,531.83,536.5,30701.0,529.6227,533.5894,528.7279,533.3707,30701.0
2024-05-16 11:00:00,536.62,537.35,535.82,536.42,63223.0,533.49,534.2157,532.6947,533.2912,63223.0
2024-05-16 12:00:00,536.57,537.07,535.75,536.8,12046.0,533.4403,533.9374,532.6251,533.6689,12046.0
2024-05-16 13:00:00,536.79,537.97,536.07,537.38,34632.0,533.659,534.8321,532.9432,534.2456,34632.0
2024-05-16 14:00:00,537.24,537.78,535.79,537.63,16734.0,534.1064,534.6432,532.6648,534.4941,16734.0
2024-05-16 15:00:00,537.77,539.55,537.2,538.98,185417.0,534.6333,536.4029,534.0666,535.8362,185417.0
2024-05-17 09:30:00,538.8,540.55,537.16,538.84,39544.0,535.6573,537.3971,534.0268,535.697,39544.0
2024-05-17 10:00:00,539.18,541.5,538.36,539.82,35464.0,536.0351,538.3415,535.2198,536.6713,35464.0
2024-05-17 11:00:00,539.9,540.74,538.85,540.5,157606.0,536.7509,537.586,535.707,537.3474,157606.0
2024-05-17 12:00:00,540.71,541.84,539.5,541.68,22009.0,537.5561,538.6795,536.3532,538.5205,22009.0
2024-05-17 13:00:00,541.57,543.0,541.43,542.59,23027.0,538.4111,539.8328,538.2719,539.4252,23027.0
2024-05-17 14:00:00,542.27,544.1,542.14,543.48,22217.0,539.107,540.9264,538.9778,540.31,22217.0
2024-05-17 15:00:00,543.46,544.05,541.75,542.32,73789.0,540.2901,540.8767,538.5901,539.1567,73789.0
2024-05-20 09:30:00,540.78,543.2,540.16,542.53,15302.0,537.6257,540.0316,537.0093,539.3655,15302.0
2024-05-20 10:00:00,542.37,544.99,541.84,544.99,150689.0,539.2065,541.8112,538.6795,541.8112,150689.0
2024-05-20 11:00:00,545.0,546.22,544.73,545.31,19164.0,541.8211,543.034,541.5527,542.1293,19164.0
2024-05-20 12:00:00,545.45,545.5,544.16,544.91,14845.0,542.2685,542.3182,540.986,541.7316,14845.0
2024-05-20 13:00:00,545.06,545.25,544.17,545.14,10390.0,541.8808,542.0697,540.996,541.9603,10390.0
2024-05-20 14:00:00,544.66,545.19,544.11,544.63,30950.0,541.4831,542.01,540.9363,541.4533,30950.0
2024-05-20 15:00:00,544.48,546.68,544.48,546.52,156129.0,541.3041,543.4913,541.3041,543.3323,156129.0
2024-05-21 09:30:00,545.05,545.72,541.34,542.95,21445.0,541.8708,542.5369,538.1825,539.7831,21445.0
2024-05-21 10:00:00,542.09,542.09,538.76,539.95,9506.0,538.9281,538.9281,535.6175,536.8006,9506.0
2024-05-21 11:00:00,539.93,539.93,538.23,538.74,8752.0,536.7807,536.7807,535.0906,535.5976,8752.0
2024-05-21 12:00:00,538.93,539.86,538.69,539.81,3899.0,535.7865,536.7111,535.5479,536.6614,3899.0
2024-05-21 13:00:00,539.79,540.76,539.53,540.75,6292.0,536.6415,537.6058,536.383,537.5959,6292.0
2024-05-21 14:00:00,540.83,541.11,539.91,540.52,18428.0,537.6754,537.9538,536.7608,537.3672,18428.0
2024-05-21 15:00:00,540.66,542.61,540.18,541.49,51396.0,537.5064,539.4451,537.0292,538.3316,51396.0
2024-05-22 09:30:00,541.46,545.28,538.84,545.27,12349.0,538.3018,542.0995,535.697,542.0895,12349.0
2024-05-22 10:00:00,545.23,547.29,544.9,546.6,18008.0,542.0498,544.0978,541.7217,543.4118,18008.0
2024-05-22 11:00:00,547.23,548.0,547.21,548.0,13221.0,544.0381,544.8036,544.0182,544.8036,13221.0
2024-05-22 12:00:00,547.75,549.76,547.75,549.3,17494.0,544.5551,546.5534,544.5551,546.096,17494.0
2024-05-22 13:00:00,549.48,549.9,546.69,547.62,27764.0,546.275,546.6925,543.5013,544.4258,27764.0
2024-05-22 14:00:00,547.74,547.74,544.0,545.61,37544.0,544.5451,544.5451,540.8269,542.4276,37544.0
2024-05-22 15:00:00,545.71,547.76,545.0,547.76,39622.0,542.527,544.565,541.8211,544.565,39622.0
2024-05-23 09:30:00,547.59,547.59,544.2,544.9,15209.0,544.396,544.396,541.0258,541.7217,15209.0
2024-05-23 10:00:00,544.54,547.42,544.26,546.62,28976.0,541.3638,544.227,541.0854,543.4317,28976.0
2024-05-23 11:00:00,546.55,549.79,546.55,549.43,16917.0,543.3621,546.5832,543.3621,546.2253,16917.0
2024-05-23 12:00:00,549.47,549.85,547.13,547.22,12859.0,546.265,546.6428,543.9387,544.0282,12859.0
2024-05-23 13:00:00,547.07,547.07,544.03,544.47,21719.0,543.879,543.879,540.8568,541.2942,21719.0
2024-05-23 14:00:00,544.21,545.04,543.62,543.7,9169.0,541.0357,541.8609,540.4492,540.5287,9169.0
2024-05-23 15:00:00,543.7,545.59,543.16,544.82,63634.0,540.5287,542.4077,539.9918,541.6422,63634.0
2024-05-24 09:30:00,543.92,546.0,543.68,544.58,22390.0,540.7474,542.8153,540.5088,541.4036,22390.0
2024-05-24 10:00:00,544.46,545.46,543.65,545.36,16455.0,541.2843,542.2784,540.479,542.179,16455.0
2024-05-24 11:00:00,545.52,547.5,545.52,547.48,5810.0,542.3381,544.3065,542.3381,544.2867,5810.0
2024-05-24 12:00:00,547.14,547.33,546.82,547.21,4341.0,543.9486,544.1375,543.6305,544.0182,4341.0
2024-05-24 13:00:00,547.35,547.46,546.59,547.46,4382.0,544.1574,544.2668,543.4018,544.2668,4382.0
2024-05-24 14:00:00,547.71,547.87,544.77,544.77,23157.0,544.5153,544.6744,541.5925,541.5925,23157.0
2024-05-24 15:00:00,544.79,545.57,543.66,544.81,24255.0,541.6123,542.3878,540.4889,541.6322,24255.0
2024-05-28 09:30:00,542.04,542.04,539.32,539.64,19723.0,538.8784,538.8784,536.1742,536.4924,19723.0
2024-05-28 10:00:00,539.49,540.61,538.04,538.32,10682.0,536.3433,537.4567,534.9017,535.1801,10682.0
2024-05-28 11:00:00,538.07,538.09,535.59,535.6,8293.0,534.9315,534.9514,532.466,532.4759,8293.0
2024-05-28 12:00:00,535.3,535.62,532.7,532.86,16299.0,532.1777,532.4958,529.5929,529.7519,16299.0
2024-05-28 13:00:00,532.7,533.1,531.81,533.1,16071.0,529.5929,529.9905,528.7081,529.9905,16071.0
2024-05-28 14:00:00,532.5,532.9,530.88,532.87,17745.0,529.394,529.7917,527.7835,529.7619,17745.0
2024-05-28 15:00:00,533.0,534.17,532.18,533.25,46102.0,529.8911,531.0543,529.0759,530.1397,46102.0
2024-05-29 09:30:00,528.55,532.61,528.49,532.61,16853.0,525.4671,529.5034,525.4074,529.5034,16853.0
2024-05-29 10:00:00,532.12,532.81,531.31,531.78,41191.0,529.0162,529.7022,528.211,528.6782,41191.0
2024-05-29 11:00:00,531.53,531.98,530.86,531.43,12561.0,528.4297,528.8771,527.7636,528.3303,12561.0
2024-05-29 12:00:00,531.35,531.35,529.85,531.08,7560.0,528.2507,528.2507,526.7595,527.9823,7560.0
2024-05-29 13:00:00,530.94,531.07,529.29,530.51,7363.0,527.8431,527.9724,526.2028,527.4156,7363.0
2024-05-29 14:00:00,530.36,531.28,529.32,530.91,13219.0,527.2665,528.1811,526.2326,527.8133,13219.0
2024-05-29 15:00:00,531.1,532.69,530.08,530.95,83050.0,528.0022,529.5829,526.9881,527.8531,83050.0
2024-05-30 09:30:00,527.64,528.83,526.54,527.64,22695.0,524.5624,525.7454,523.4688,524.5624,22695.0
2024-05-30 10:00:00,528.11,528.13,524.98,526.23,18830.0,525.0296,525.0495,521.9179,523.1606,18830.0
2024-05-30 11:00:00,525.9,528.03,525.36,525.87,27464.0,522.8325,524.9501,522.2957,522.8027,27464.0
2024-05-30 12:00:00,525.52,526.81,524.32,525.51,13143.0,522.4547,523.7372,521.2617,522.4448,13143.0
2024-05-30 13:00:00,525.27,526.48,524.93,525.04,10765.0,522.2062,523.4091,521.8682,521.9775,10765.0
2024-05-30 14:00:00,525.22,526.7,524.91,526.7,24140.0,522.1565,523.6279,521.8483,523.6279,24140.0
2024-05-30 15:00:00,526.67,527.74,525.46,526.58,58099.0,523.598,524.6618,522.3951,523.5086,58099.0
2024-05-31 09:30:00,528.41,529.09,526.04,528.72,19877.0,525.3279,526.0039,522.9717,525.6361,19877.0
2024-05-31 10:00:00,528.57,530.83,527.29,530.83,30041.0,525.487,527.7338,524.2144,527.7338,30041.0
2024-05-31 11:00:00,530.73,530.73,528.89,529.34,24104.0,527.6344,527.6344,525.8051,526.2525,24104.0
2024-05-31 12:00:00,529.0,529.36,526.38,526.6,11663.0,525.9144,526.2723,523.3097,523.5284,11663.0
2024-05-31 13:00:00,526.6,528.93,526.59,528.18,11560.0,523.5284,525.8449,523.5185,525.0992,11560.0
2024-05-31 14:00:00,528.17,528.36,524.53,527.03,30758.0,525.0893,525.2782,521.4705,523.9559,30758.0
2024-05-31 15:00:00,526.78,533.0,526.1,532.97,55745.0,523.7074,529.8911,523.0314,529.8613,55745.0
2024-06-03 09:30:00,532.35,534.81,532.02,534.81,10978.0,529.2449,531.6906,528.9168,531.6906,10978.0
2024-06-03 10:00:00,534.8,536.18,532.54,532.73,12031.0,531.6806,533.0526,529.4338,529.6227,12031.0
2024-06-03 11:00:00,532.99,533.48,530.47,533.29,19701.0,529.8812,530.3683,527.3759,530.1794,19701.0
2024-06-03 12:00:00,533.3,534.41,530.54,530.9,15034.0,530.1894,531.2929,527.4455,527.8034,15034.0
2024-06-03 13:00:00,530.83,533.78,529.94,533.73,10900.0,527.7338,530.6666,526.849,530.6169,10900.0
2024-06-03 14:00:00,533.91,534.32,532.77,533.43,12204.0,530.7958,531.2034,529.6625,530.3186,12204.0
2024-06-03 15:00:00,533.56,536.36,533.43,536.28,66146.0,530.4478,533.2315,530.3186,533.152,66146.0
2024-06-04 09:30:00,534.99,540.76,534.99,540.02,20632.0,531.8695,537.6058,531.8695,536.8702,20632.0
2024-06-04 10:00:00,540.25,543.04,540.25,541.56,33698.0,537.0988,539.8725,537.0988,538.4012,33698.0
2024-06-04 11:00:00,541.49,542.18,539.99,539.99,19075.0,538.3316,539.0176,536.8403,536.8403,19075.0
2024-06-04 12:00:00,539.96,543.5,538.37,542.94,22247.0,536.8105,540.3299,535.2298,539.7731,22247.0
2024-06-04 13:00:00,542.86,543.61,541.89,543.61,14659.0,539.6936,540.4392,538.7293,540.4392,14659.0
2024-06-04 14:00:00,543.43,544.89,543.35,544.2,14398.0,540.2603,541.7118,540.1807,541.0258,14398.0
2024-06-04 15:00:00,544.2,544.67,542.41,543.53,59434.0,541.0258,541.493,539.2462,540.3597,59434.0
2024-06-05 09:30:00,545.0,545.0,542.09,543.33,7895.0,541.8211,541.8211,538.9281,540.1609,7895.0
2024-06-05 10:00:00,542.82,546.57,542.82,546.09,10613.0,539.6538,543.382,539.6538,542.9048,10613.0
2024-06-05 11:00:00,546.3,547.47,546.14,546.76,5837.0,543.1135,544.2767,542.9545,543.5709,5837.0
2024-06-05 12:00:00,546.93,546.93,543.73,544.26,17150.0,543.7399,543.7399,540.5585,541.0854,17150.0
2024-06-05 13:00:00,544.65,545.73,544.03,545.73,9461.0,541.4732,542.5469,540.8568,542.5469,9461.0
2024-06-05 14:00:00,545.52,547.81,545.47,547.81,12473.0,542.3381,544.6147,542.2884,544.6147,12473.0
2024-06-05 15:00:00,547.6,547.85,545.91,547.07,59798.0,544.406,544.6545,542.7258,543.879,59798.0
2024-06-06 09:30:00,547.99,551.67,545.2,551.67,11041.0,544.7937,548.4522,542.02,548.4522,11041.0
2024-06-06 10:00:00,551.21,552.29,550.03,550.81,13315.0,547.9949,549.0686,546.8218,547.5972,13315.0
2024-06-06 11:00:00,550.99,553.65,550.99,552.54,16969.0,547.7762,550.4207,547.7762,549.3171,16969.0
2024-06-06 12:00:00,551.96,552.91,551.28,551.53,13295.0,548.7405,549.685,548.0645,548.313,13295.0
2024-06-06 13:00:00,551.1,551.41,550.06,550.99,7462.0,547.8855,548.1937,546.8516,547.7762,7462.0
2024-06-06 14:00:00,551.0,551.45,549.31,549.7,8833.0,547.7861,548.2335,546.106,546.4937,8833.0
2024-06-06 15:00:00,549.45,551.16,549.45,550.3,45303.0,546.2452,547.9452,546.2452,547.0902,45303.0
2024-06-07 09:30:00,552.04,554.56,551.05,554.54,8688.0,548.8201,551.3254,547.8358,551.3055,8688.0
2024-06-07 10:00:00,554.0,556.33,553.89,555.54,78989.0,550.7686,553.085,550.6593,552.2996,78989.0
2024-06-07 11:00:00,555.5,556.85,555.37,555.84,9434.0,552.2599,553.602,552.1306,552.5979,9434.0
2024-06-07 12:00:00,555.54,556.5,554.47,556.5,7854.0,552.2996,553.254,551.2359,553.254,7854.0
2024-06-07 13:00:00,556.4,556.86,555.24,555.87,6581.0,553.1546,553.6119,552.0014,552.6277,6581.0
2024-06-07 14:00:00,555.56,555.56,553.48,554.17,10710.0,552.3195,552.3195,550.2517,550.9376,10710.0
2024-06-07 15:00:00,553.96,554.79,553.28,554.06,31743.0,550.7289,551.554,550.0528,550.8283,31743.0
2024-06-10 09:30:00,553.34,555.0,551.56,552.78,8373.0,550.1125,551.7628,548.3429,549.5557,8373.0
2024-06-10 10:00:00,553.0,553.98,551.15,552.76,7701.0,549.7745,550.7487,547.9352,549.5359,7701.0
2024-06-10 11:00:00,553.1,554.14,552.46,553.71,9174.0,549.8739,550.9078,549.2376,550.4803,9174.0
2024-06-10 12:00:00,553.76,554.36,552.52,553.2,5250.0,550.53,551.1265,549.2973,549.9733,5250.0
2024-06-10 13:00:00,553.13,554.18,552.78,553.9,6786.0,549.9037,550.9476,549.5557,550.6692,6786.0
2024-06-10 14:00:00,554.16,555.37,553.88,554.14,12250.0,550.9277,552.1306,550.6493,550.9078,12250.0
2024-06-10 15:00:00,554.43,556.62,554.43,556.62,43843.0,551.1961,553.3733,551.1961,553.3733,43843.0
2024-06-11 09:30:00,556.38,556.38,553.08,553.9,7337.0,553.1347,553.1347,549.854,550.6692,7337.0
2024-06-11 10:00:00,554.44,554.44,550.77,551.61,10518.0,551.2061,551.2061,547.5575,548.3926,10518.0
2024-06-11 11:00:00,551.42,553.12,551.42,552.98,7353.0,548.2037,549.8938,548.2037,549.7546,7353.0
2024-06-11 12:00:00,552.56,553.65,552.55,553.4,7215.0,549.337,550.4207,549.3271,550.1721,7215.0
2024-06-11 13:00:00,553.39,553.91,552.4,552.87,6272.0,550.1622,550.6791,549.178,549.6452,6272.0
2024-06-11 14:00:00,552.83,554.53,552.74,554.19,7110.0,549.6054,551.2955,549.516,550.9575,7110.0
2024-06-11 15:00:00,554.42,556.14,553.91,555.86,42422.0,551.1862,552.8961,550.6791,552.6178,42422.0
2024-06-12 09:30:00,557.01,559.08,554.76,558.5,45891.0,553.7611,555.819,551.5242,555.2424,45891.0
2024-06-12 10:00:00,558.1,558.37,553.13,555.67,21358.0,554.8447,555.1131,549.9037,552.4289,21358.0
2024-06-12 11:00:00,555.87,555.94,552.13,553.96,21439.0,552.6277,552.6973,548.9095,550.7289,21439.0
2024-06-12 12:00:00,553.28,554.64,552.9,553.25,9844.0,550.0528,551.4049,549.675,550.023,9844.0
2024-06-12 13:00:00,553.61,554.77,553.41,554.59,7654.0,550.3809,551.5341,550.1821,551.3552,7654.0
2024-06-12 14:00:00,554.37,555.93,553.83,555.61,22730.0,551.1365,552.6874,550.5996,552.3692,22730.0
2024-06-12 15:00:00,555.59,558.84,555.32,558.42,69712.0,552.3493,555.5804,552.0809,555.1628,69712.0
2024-06-13 09:30:00,552.66,556.46,550.58,553.13,43506.0,549.4364,553.2143,547.3686,549.9037,43506.0
2024-06-13 10:00:00,552.57,552.57,548.52,548.79,10385.0,549.347,549.347,545.3206,545.589,10385.0
2024-06-13 11:00:00,548.59,549.46,547.57,547.87,13117.0,545.3902,546.2551,544.3761,544.6744,13117.0
2024-06-13 12:00:00,547.45,548.09,546.47,547.95,12395.0,544.2568,544.8931,543.2825,544.7539,12395.0
2024-06-13 13:00:00,548.21,549.2,546.95,547.27,18404.0,545.0124,545.9966,543.7597,544.0779,18404.0
2024-06-13 14:00:00,547.17,547.31,546.32,546.78,11171.0,543.9785,544.1176,543.1334,543.5907,11171.0
2024-06-13 15:00:00,547.07,548.87,546.88,547.2,55498.0,543.879,545.6685,543.6902,544.0083,55498.0
2024-06-14 09:30:00,548.04,549.59,547.72,548.71,12212.0,544.8434,546.3843,544.5253,545.5095,12212.0
2024-06-14 10:00:00,548.84,550.55,547.42,550.42,35416.0,545.6387,547.3387,544.227,547.2095,35416.0
2024-06-14 11:00:00,550.23,552.57,549.63,552.57,8303.0,547.0206,549.347,546.4241,549.347,8303.0
2024-06-14 12:00:00,552.54,554.36,552.32,554.08,9924.0,549.3171,551.1265,549.0984,550.8482,9924.0
2024-06-14 13:00:00,554.26,554.74,551.54,551.54,10270.0,551.0271,551.5043,548.323,548.323,10270.0
2024-06-14 14:00:00,551.97,552.03,550.49,551.55,11222.0,548.7505,548.8101,547.2791,548.3329,11222.0
2024-06-14 15:00:00,551.55,552.01,548.17,549.41,77304.0,548.3329,548.7902,544.9726,546.2054,77304.0
2024-06-17 09:30:00,548.02,552.63,547.63,552.58,14524.0,544.8235,549.4066,544.4358,549.3569,14524.0
2024-06-17 10:00:00,551.89,554.16,551.24,552.75,23499.0,548.6709,550.9277,548.0247,549.5259,23499.0
2024-06-17 11:00:00,552.85,553.37,551.05,552.23,18286.0,549.6253,550.1423,547.8358,549.0089,18286.0
2024-06-17 12:00:00,552.16,552.73,551.61,551.61,20010.0,548.9394,549.506,548.3926,548.3926,20010.0
2024-06-17 13:00:00,552.0,553.97,551.84,552.87,32712.0,548.7803,550.7388,548.6212,549.6452,32712.0
2024-06-17 14:00:00,552.95,553.27,551.3,552.21,43133.0,549.7247,550.0429,548.0844,548.9891,43133.0
2024-06-17 15:00:00,552.05,554.0,550.98,553.77,88786.0,548.83,550.7686,547.7662,550.54,88786.0
2024-06-18 09:30:00,551.74,555.18,551.74,553.21,18787.0,548.5218,551.9417,548.5218,549.9832,18787.0
2024-06-18 10:00:00,552.69,556.57,552.24,556.57,10185.0,549.4663,553.3236,549.0189,553.3236,10185.0
2024-06-18 11:00:00,556.3,559.47,556.02,558.76,20906.0,553.0552,556.2067,552.7768,555.5009,20906.0
2024-06-18 12:00:00,558.82,561.89,558.05,560.24,23357.0,555.5605,558.6126,554.795,556.9722,23357.0
2024-06-18 13:00:00,559.51,560.47,558.88,560.35,6668.0,556.2465,557.2009,555.6202,557.0816,6668.0
2024-06-18 14:00:00,560.19,560.59,559.23,559.94,8063.0,556.9225,557.3202,555.9681,556.674,8063.0
2024-06-18 15:00:00,559.61,560.94,559.3,560.17,29995.0,556.3459,557.6681,556.0377,556.9026,29995.0
2024-06-20 09:30:00,560.0,560.89,557.69,560.27,16465.0,556.7336,557.6184,554.4371,557.002,16465.0
2024-06-20 10:00:00,560.29,563.92,559.72,560.19,37275.0,557.0219,560.6308,556.4553,556.9225,37275.0
2024-06-20 11:00:00,560.15,561.16,558.37,560.46,20373.0,556.8827,557.8869,555.1131,557.1909,20373.0
2024-06-20 12:00:00,560.64,560.99,558.81,560.19,12566.0,557.3699,557.7179,555.5506,556.9225,12566.0
2024-06-20 13:00:00,560.08,560.7,558.29,559.16,10669.0,556.8132,557.4295,555.0336,555.8985,10669.0
2024-06-20 14:00:00,559.65,560.02,557.07,558.09,12037.0,556.3857,556.7535,553.8207,554.8348,12037.0
2024-06-20 15:00:00,557.4,561.24,556.06,559.23,35505.0,554.1488,557.9664,552.8166,555.9681,35505.0
2024-06-21 09:30:00,564.88,564.88,557.58,559.08,144737.0,561.5852,561.5852,554.3277,555.819,144737.0
2024-06-21 10:00:00,559.0,560.62,557.9,558.51,8216.0,555.7395,557.35,554.6459,555.2523,8216.0
2024-06-21 11:00:00,558.41,559.97,558.17,559.21,11007.0,555.1529,556.7038,554.9143,555.9482,11007.0
2024-06-21 12:00:00,558.8,560.28,557.76,560.06,13257.0,555.5406,557.012,554.5067,556.7933,13257.0
2024-06-21 13:00:00,559.92,560.24,559.22,560.06,9460.0,556.6541,556.9722,555.9582,556.7933,9460.0
2024-06-21 14:00:00,560.17,560.96,559.63,560.52,9465.0,556.9026,557.688,556.3658,557.2506,9465.0
2024-06-21 15:00:00,560.29,562.92,558.79,561.76,58968.0,557.0219,559.6366,555.5307,558.4834,58968.0
2024-06-24 09:30:00,559.78,563.26,558.25,562.64,9629.0,556.5149,559.9746,554.9938,559.3582,9629.0
2024-06-24 10:00:00,562.98,568.68,562.12,567.94,46678.0,559.6962,565.363,558.8413,564.6273,46678.0
2024-06-24 11:00:00,568.31,568.67,565.76,565.76,9764.0,564.9952,565.3531,562.46,562.46,9764.0
2024-06-24 12:00:00,565.51,566.9,565.19,565.38,6784.0,562.2115,563.5934,561.8934,562.0822,6784.0
2024-06-24 13:00:00,565.6,566.23,564.72,565.24,9883.0,562.301,562.9273,561.4261,561.9431,9883.0
2024-06-24 14:00:00,565.62,565.7,564.87,564.96,4918.0,562.3208,562.4004,561.5752,561.6647,4918.0
2024-06-24 15:00:00,565.12,565.12,562.32,562.6,29339.0,561.8238,561.8238,559.0401,559.3185,29339.0
2024-06-25 09:30:00,565.21,566.44,562.83,563.98,17597.0,561.9132,563.1361,559.5471,560.6904,17597.0
2024-06-25 10:00:00,562.64,566.47,562.64,564.01,9583.0,559.3582,563.1659,559.3582,560.7202,9583.0
2024-06-25 11:00:00,563.97,564.11,562.79,563.73,6255.0,560.6805,560.8197,559.5074,560.4419,6255.0
2024-06-25 12:00:00,563.59,563.89,562.1,562.75,5796.0,560.3027,560.6009,558.8214,559.4676,5796.0
2024-06-25 13:00:00,562.5,562.72,561.82,561.99,3966.0,559.219,559.4378,558.543,558.712,3966.0
2024-06-25 14:00:00,562.13,563.87,561.97,563.34,7968.0,558.8512,560.5811,558.6921,560.0541,7968.0
2024-06-25 15:00:00,563.52,564.44,562.76,562.98,21897.0,560.2331,561.1477,559.4775,559.6962,21897.0
2024-06-26 09:30:00,559.98,562.5,556.63,558.48,14246.0,556.7137,559.219,553.3833,555.2225,14246.0
2024-06-26 10:00:00,558.77,559.24,557.66,558.83,9707.0,555.5108,555.9781,554.4073,555.5704,9707.0
2024-06-26 11:00:00,559.05,561.17,559.05,560.74,10384.0,555.7892,557.8968,555.7892,557.4693,10384.0
2024-06-26 12:00:00,560.62,561.63,559.35,559.51,19013.0,557.35,558.3541,556.0874,556.2465,19013.0
2024-06-26 13:00:00,559.55,559.84,558.43,559.22,10722.0,556.2862,556.5746,555.1728,555.9582,10722.0
2024-06-26 14:00:00,558.58,559.98,558.57,559.44,11983.0,555.3219,556.7137,555.312,556.1769,11983.0
2024-06-26 15:00:00,559.13,559.13,556.82,557.22,48098.0,555.8687,555.8687,553.5722,553.9698,48098.0
2024-06-27 09:30:00,560.08,560.08,556.93,559.15,7803.0,556.8132,556.8132,553.6815,555.8886,7803.0
2024-06-27 10:00:00,559.7,564.0,559.7,562.61,11197.0,556.4354,560.7103,556.4354,559.3284,11197.0
2024-06-27 11:00:00,563.26,564.88,562.03,564.21,16348.0,559.9746,561.5852,558.7518,560.9191,16348.0
2024-06-27 12:00:00,563.95,565.43,563.63,563.63,11550.0,560.6606,562.132,560.3425,560.3425,11550.0
2024-06-27 13:00:00,563.81,564.23,562.16,562.17,12014.0,560.5214,560.939,558.881,558.891,12014.0
2024-06-27 14:00:00,562.29,562.29,560.25,560.68,13605.0,559.0103,559.0103,556.9822,557.4097,13605.0
2024-06-27 15:00:00,561.38,562.62,561.09,562.11,31033.0,558.1056,559.3383,557.8173,558.8313,31033.0
2024-06-28 09:30:00,561.97,567.9,559.94,565.64,12787.0,558.6921,564.5875,556.674,562.3407,12787.0
2024-06-28 10:00:00,566.47,569.5,566.46,568.19,22657.0,563.1659,566.1782,563.1559,564.8759,22657.0
2024-06-28 11:00:00,568.12,568.71,566.36,567.49,26307.0,564.8063,565.3928,563.0565,564.1799,26307.0
2024-06-28 12:00:00,567.49,568.56,566.64,568.15,9595.0,564.1799,565.2437,563.3349,564.8361,9595.0
2024-06-28 13:00:00,568.17,569.09,566.82,567.51,16273.0,564.856,565.7706,563.5138,564.1998,16273.0
2024-06-28 14:00:00,567.39,567.39,565.18,566.06,13601.0,564.0805,564.0805,561.8834,562.7583,13601.0
2024-06-28 15:00:00,566.02,567.15,562.96,563.68,95064.0,562.7185,563.8419,559.6764,560.3922,95064.0
2024-07-01 09:30:00,567.11,568.55,563.36,564.51,8596.0,563.8022,565.2338,560.074,561.2173,8596.0
2024-07-01 10:00:00,564.01,564.66,562.59,562.68,14681.0,560.7202,561.3664,559.3085,559.398,14681.0
2024-07-01 11:00:00,562.63,562.8,561.77,562.27,11381.0,559.3483,559.5173,558.4933,558.9904,11381.0
2024-07-01 12:00:00,562.36,563.83,561.11,561.11,14602.0,559.0799,560.5413,557.8372,557.8372,14602.0
2024-07-01 13:00:00,561.4,563.06,561.28,562.32,9876.0,558.1255,559.7758,558.0062,559.0401,9876.0
2024-07-01 14:00:00,562.3,562.34,560.99,561.29,18827.0,559.0202,559.06,557.7179,558.0161,18827.0
2024-07-01 15:00:00,561.37,563.11,560.63,562.54,33824.0,558.0956,559.8255,557.36,559.2588,33824.0
2024-07-02 09:30:00,564.14,567.54,564.14,565.13,10222.0,560.8495,564.2296,560.8495,561.8337,10222.0
2024-07-02 10:00:00,565.41,566.53,562.83,562.83,10626.0,562.1121,563.2255,559.5471,559.5471,10626.0
2024-07-02 11:00:00,563.0,565.58,562.82,563.71,9182.0,559.7161,562.2811,559.5372,560.422,9182.0
2024-07-02 12:00:00,563.83,563.83,561.25,562.61,8866.0,560.5413,560.5413,557.9763,559.3284,8866.0
2024-07-02 13:00:00,562.05,563.37,561.72,562.71,13336.0,558.7717,560.084,558.4436,559.4278,13336.0
2024-07-02 14:00:00,562.58,565.39,562.57,564.72,13778.0,559.2986,562.0922,559.2886,561.4261,13778.0
2024-07-02 15:00:00,564.76,564.78,562.43,563.17,44584.0,561.4659,561.4857,559.1495,559.8851,44584.0
2024-07-03 09:30:00,563.15,564.34,561.01,562.72,14321.0,559.8653,561.0483,557.7377,559.4378,14321.0
2024-07-03 10:00:00,562.72,563.37,559.17,559.86,20246.0,559.4378,560.084,555.9085,556.5944,20246.0
2024-07-03 11:00:00,559.86,561.23,559.03,560.24,18256.0,556.5944,557.9565,555.7693,556.9722,18256.0
2024-07-03 12:00:00,560.15,562.66,559.28,560.6,55806.0,556.8827,559.3781,556.0178,557.3301,55806.0
2024-07-05 09:30:00,558.32,558.96,557.36,558.02,13619.0,555.0634,555.6997,554.109,554.7652,13619.0
2024-07-05 10:00:00,557.83,558.18,556.1,557.2,36093.0,554.5763,554.9242,552.8564,553.95,36093.0
2024-07-05 11:00:00,557.1,559.04,556.67,558.0,16252.0,553.8505,555.7792,553.423,554.7453,16252.0
2024-07-05 12:00:00,557.91,560.66,557.86,560.66,4274.0,554.6558,557.3898,554.6061,557.3898,4274.0
2024-07-05 13:00:00,560.71,561.76,560.23,561.76,3730.0,557.4395,558.4834,556.9623,558.4834,3730.0
2024-07-05 14:00:00,561.87,562.44,561.41,562.1,4657.0,558.5927,559.1594,558.1354,558.8214,4657.0
2024-07-05 15:00:00,561.87,563.06,561.57,562.48,23104.0,558.5927,559.7758,558.2945,559.1992,23104.0
2024-07-08 09:30:00,558.63,559.81,556.95,557.52,6447.0,556.1197,557.2944,554.4472,555.0147,6447.0
2024-07-08 10:00:00,557.82,558.37,556.1,557.05,11039.0,555.3133,555.8609,553.6011,554.5468,11039.0
2024-07-08 11:00:00,557.05,557.07,553.57,553.94,19898.0,554.5468,554.5667,551.0824,551.4508,19898.0
2024-07-08 12:00:00,554.09,555.04,553.75,554.24,6984.0,551.6001,552.5458,551.2616,551.7494,6984.0
2024-07-08 13:00:00,554.22,555.23,554.22,554.66,5920.0,551.7295,552.735,551.7295,552.1675,5920.0
2024-07-08 14:00:00,554.65,555.61,554.37,555.61,5391.0,552.1576,553.1133,551.8788,553.1133,5391.0
2024-07-08 15:00:00,555.66,557.27,555.17,556.83,43613.0,553.163,554.7658,552.6752,554.3278,43613.0
2024-07-09 09:30:00,557.67,557.67,554.1,554.14,6509.0,555.164,555.164,551.61,551.6499,6509.0
2024-07-09 10:00:00,554.17,554.17,549.24,550.79,30212.0,551.6797,551.6797,546.7719,548.3149,30212.0
2024-07-09 11:00:00,550.59,553.24,550.52,553.06,9669.0,548.1158,550.7539,548.0461,550.5747,9669.0
2024-07-09 12:00:00,553.34,554.12,552.9,553.55,2874.0,550.8535,551.63,550.4154,551.0625,2874.0
2024-07-09 13:00:00,553.24,554.17,552.91,554.05,1736.0,550.7539,551.6797,550.4254,551.5603,1736.0
2024-07-09 14:00:00,553.41,553.75,552.32,552.8,5590.0,550.9231,551.2616,549.838,550.3159,5590.0
2024-07-09 15:00:00,552.62,552.96,550.27,550.27,55055.0,550.1367,550.4752,547.7973,547.7973,55055.0
2024-07-10 09:30:00,551.26,551.52,549.46,549.61,8326.0,548.7828,549.0416,546.9909,547.1402,8326.0
2024-07-10 10:00:00,549.61,551.66,549.61,551.52,10725.0,547.1402,549.181,547.1402,549.0416,10725.0
2024-07-10 11:00:00,551.19,551.19,549.91,550.22,11529.0,548.7131,548.7131,547.4389,547.7475,11529.0
2024-07-10 12:00:00,550.43,551.34,549.83,551.16,14517.0,547.9565,548.8625,547.3592,548.6833,14517.0
2024-07-10 13:00:00,551.52,552.11,550.97,551.35,14025.0,549.0416,549.629,548.4941,548.8724,14025.0
2024-07-10 14:00:00,551.57,551.87,551.1,551.24,13961.0,549.0914,549.3901,548.6235,548.7629,13961.0
2024-07-10 15:00:00,551.35,553.06,551.04,552.83,71628.0,548.8724,550.5747,548.5638,550.3458,71628.0
2024-07-11 09:30:00,553.18,558.16,553.18,556.29,6711.0,550.6942,555.6518,550.6942,553.7902,6711.0
2024-07-11 10:00:00,556.44,557.88,553.98,554.73,14149.0,553.9395,555.3731,551.4906,552.2372,14149.0
2024-07-11 11:00:00,554.82,557.3,554.11,557.23,13261.0,552.3268,554.7957,551.62,554.726,13261.0
2024-07-11 12:00:00,557.02,557.02,554.65,555.46,8246.0,554.5169,554.5169,552.1576,552.9639,8246.0
2024-07-11 13:00:00,555.5,556.98,555.09,556.16,14409.0,553.0038,554.4771,552.5956,553.6608,14409.0
2024-07-11 14:00:00,556.29,557.29,554.91,555.79,19094.0,553.7902,554.7857,552.4164,553.2925,19094.0
2024-07-11 15:00:00,555.81,556.18,554.89,556.03,46640.0,553.3124,553.6807,552.3965,553.5314,46640.0
2024-07-12 09:30:00,558.96,559.12,557.01,558.27,6395.0,556.4482,556.6075,554.507,555.7613,6395.0
2024-07-12 10:00:00,558.06,561.36,557.96,560.78,11595.0,555.5523,558.8374,555.4527,558.26,11595.0
2024-07-12 11:00:00,560.85,561.18,559.32,559.34,11823.0,558.3297,558.6582,556.8066,556.8265,11823.0
2024-07-12 12:00:00,558.72,559.45,558.04,559.22,6584.0,556.2093,556.936,555.5323,556.707,6584.0
2024-07-12 13:00:00,559.15,561.75,558.91,560.83,10078.0,556.6374,559.2257,556.3984,558.3098,10078.0
2024-07-12 14:00:00,560.62,561.2,559.93,560.16,12813.0,558.1007,558.6781,557.4138,557.6428,12813.0
2024-07-12 15:00:00,560.25,561.32,557.98,558.68,41805.0,557.7324,558.7976,555.4726,556.1695,41805.0
2024-07-15 09:30:00,557.88,559.77,556.47,558.71,24309.0,555.3731,557.2546,553.9694,556.1993,24309.0
2024-07-15 10:00:00,558.79,560.68,558.52,559.3,11908.0,556.279,558.1605,556.0102,556.7867,11908.0
2024-07-15 11:00:00,559.35,560.47,559.15,559.74,8421.0,556.8365,557.9514,556.6374,557.2247,8421.0
2024-07-15 12:00:00,559.56,559.56,557.61,557.95,10380.0,557.0455,557.0455,555.1043,555.4427,10380.0
2024-07-15 13:00:00,557.61,557.71,555.73,555.97,23800.0,555.1043,555.2038,553.2327,553.4716,23800.0
2024-07-15 14:00:00,555.91,557.29,554.29,556.99,30528.0,553.4119,554.7857,551.7992,554.4871,30528.0
2024-07-15 15:00:00,556.86,559.76,555.79,559.55,111693.0,554.3576,557.2446,553.2925,557.0356,111693.0
2024-07-16 09:30:00,559.16,565.04,558.36,564.64,21951.0,556.6473,562.5009,555.8509,562.1027,21951.0
2024-07-16 10:00:00,565.62,565.62,561.95,564.9,22722.0,563.0783,563.0783,559.4248,562.3615,22722.0
2024-07-16 11:00:00,564.55,566.19,563.86,564.45,26169.0,562.0131,563.6457,561.3262,561.9135,26169.0
2024-07-16 12:00:00,564.2,567.03,563.92,566.79,7085.0,561.6647,564.4819,561.3859,564.243,7085.0
2024-07-16 13:00:00,566.21,566.21,564.5,564.5,5098.0,563.6656,563.6656,561.9633,561.9633,5098.0
2024-07-16 14:00:00,564.84,565.77,564.05,565.15,3827.0,562.3018,563.2276,561.5153,562.6104,3827.0
2024-07-16 15:00:00,565.48,567.42,564.89,567.42,31472.0,562.9389,564.8702,562.3516,564.8702,31472.0
2024-07-17 09:30:00,570.04,571.54,566.96,567.15,22102.0,567.4784,568.9717,564.4123,564.6014,22102.0
2024-07-17 10:00:00,567.25,570.04,566.58,569.25,104370.0,564.701,567.4784,564.034,566.692,104370.0
2024-07-17 11:00:00,569.59,571.93,568.33,571.79,56413.0,567.0304,569.3599,565.7761,569.2206,56413.0
2024-07-17 12:00:00,571.29,573.63,571.11,573.63,10957.0,568.7228,571.0523,568.5436,571.0523,10957.0
2024-07-17 13:00:00,573.86,574.3,571.29,572.78,23260.0,571.2813,571.7193,568.7228,570.2061,23260.0
2024-07-17 14:00:00,572.56,573.81,571.7,573.05,18420.0,569.9871,571.2315,569.131,570.4749,18420.0
2024-07-17 15:00:00,572.61,573.61,570.8,571.26,57650.0,570.0369,571.0324,568.235,568.6929,57650.0
2024-07-18 09:30:00,571.27,573.17,569.18,569.84,11173.0,568.7029,570.5944,566.6223,567.2793,11173.0
2024-07-18 10:00:00,569.86,571.55,567.85,570.45,9481.0,567.2992,568.9816,565.2983,567.8866,9481.0
2024-07-18 11:00:00,569.89,572.06,569.59,570.2,6444.0,567.3291,569.4893,567.0304,567.6377,6444.0
2024-07-18 12:00:00,570.44,570.72,569.43,570.39,8706.0,567.8766,568.1554,566.8712,567.8268,8706.0
2024-07-18 13:00:00,570.39,571.08,569.55,570.06,12965.0,567.8268,568.5137,566.9906,567.4983,12965.0
2024-07-18 14:00:00,569.69,570.48,569.23,570.08,9364.0,567.13,567.9164,566.6721,567.5182,9364.0
2024-07-18 15:00:00,570.21,572.05,569.41,571.13,35061.0,567.6477,569.4794,566.8512,568.5635,35061.0
2024-07-19 09:30:00,572.75,575.0,572.35,572.96,29071.0,570.1762,572.4161,569.778,570.3853,29071.0
2024-07-19 10:00:00,573.15,573.4,567.33,568.09,21001.0,570.5744,570.8233,564.7806,565.5372,21001.0
2024-07-19 11:00:00,568.32,568.98,565.86,567.2,11951.0,565.7661,566.4232,563.3172,564.6512,11951.0
2024-07-19 12:00:00,567.96,569.22,566.12,566.19,9342.0,565.4078,566.6621,563.576,563.6457,9342.0
2024-07-19 13:00:00,566.3,566.3,564.35,565.14,9793.0,563.7552,563.7552,561.814,562.6004,9793.0
2024-07-19 14:00:00,565.06,566.09,564.65,566.01,7358.0,562.5208,563.5462,562.1126,563.4665,7358.0
2024-07-19 15:00:00,566.33,569.32,566.28,567.54,41654.0,563.7851,566.7617,563.7353,564.9897,41654.0
2024-07-22 09:30:00,570.82,573.9,570.25,571.78,17251.0,568.2549,571.3211,567.6875,569.2106,17251.0
2024-07-22 10:00:00,571.31,577.08,571.2,576.6,11790.0,568.7427,574.4868,568.6332,574.0089,11790.0
2024-07-22 11:00:00,576.92,576.95,572.05,573.56,24348.0,574.3275,574.3574,569.4794,570.9826,24348.0
2024-07-22 12:00:00,573.57,575.86,573.27,575.65,11775.0,570.9926,573.2723,570.6939,573.0632,11775.0
2024-07-22 13:00:00,575.63,577.05,575.57,575.93,28948.0,573.0433,574.4569,572.9836,573.342,28948.0
2024-07-22 14:00:00,575.67,576.92,575.55,576.2,10921.0,573.0831,574.3275,572.9637,573.6107,10921.0
2024-07-22 15:00:00,575.89,577.23,574.94,576.56,38384.0,573.3021,574.6361,572.3564,573.9691,38384.0
2024-07-23 09:30:00,577.5,579.1,576.66,578.59,8920.0,574.9049,576.4977,574.0687,575.99,8920.0
2024-07-23 10:00:00,578.8,578.8,574.99,575.94,18850.0,576.1991,576.1991,572.4062,573.3519,18850.0
2024-07-23 11:00:00,575.93,577.44,575.93,576.77,14053.0,573.342,574.8452,573.342,574.1782,14053.0
2024-07-23 12:00:00,576.77,577.58,573.48,574.14,14255.0,574.1782,574.9845,570.903,571.56,14255.0
2024-07-23 13:00:00,574.37,575.75,573.98,575.6,8506.0,571.789,573.1628,571.4007,573.0134,8506.0
2024-07-23 14:00:00,575.81,576.56,575.34,575.61,12223.0,573.2225,573.9691,572.7546,573.0234,12223.0
2024-07-23 15:00:00,575.6,575.6,573.76,573.76,39185.0,573.0134,573.0134,571.1817,571.1817,39185.0
2024-07-24 09:30:00,546.0,546.0,521.5,526.73,116302.0,543.5464,543.5464,519.1565,524.363,116302.0
2024-07-24 10:00:00,527.18,538.46,524.69,531.58,184795.0,524.811,536.0403,522.3322,529.1912,184795.0
2024-07-24 11:00:00,530.96,532.76,527.95,528.3,193201.0,528.574,530.3659,525.5776,525.926,193201.0
2024-07-24 12:00:00,528.09,528.51,520.44,526.04,117016.0,525.7169,526.135,518.1013,523.6761,117016.0
2024-07-24 13:00:00,525.79,527.45,521.42,524.95,46271.0,523.4273,525.0798,519.0769,522.591,46271.0
2024-07-24 14:00:00,525.23,529.15,525.19,528.01,164261.0,522.8698,526.7722,522.83,525.6373,164261.0
2024-07-24 15:00:00,527.92,537.62,527.1,532.01,238965.0,525.5477,535.2041,524.7314,529.6193,238965.0
2024-07-25 09:30:00,541.13,543.56,538.99,541.12,54593.0,538.6983,541.1174,536.5679,538.6884,54593.0
2024-07-25 10:00:00,540.56,540.57,534.61,538.68,43576.0,538.1309,538.1408,532.2076,536.2593,43576.0
2024-07-25 11:00:00,539.24,544.14,538.34,543.35,26645.0,536.8168,541.6948,535.9209,540.9084,26645.0
2024-07-25 12:00:00,543.69,548.19,543.51,547.06,24346.0,541.2468,545.7266,541.0676,544.6017,24346.0
2024-07-25 13:00:00,547.34,548.14,543.22,544.77,32035.0,544.8804,545.6768,540.7789,542.322,32035.0
2024-07-25 14:00:00,544.44,544.99,540.82,541.0,47967.0,541.9935,542.541,538.3897,538.5689,47967.0
2024-07-25 15:00:00,540.77,543.78,539.51,541.08,185161.0,538.3399,541.3364,537.0856,538.6486,185161.0
2024-07-26 09:30:00,549.68,551.62,542.27,542.27,49929.0,547.2099,549.1412,539.8332,539.8332,49929.0
2024-07-26 10:00:00,543.68,548.71,542.37,545.3,59339.0,541.2369,546.2443,539.9328,542.8496,59339.0
2024-07-26 11:00:00,546.86,551.3,546.73,551.0,42279.0,544.4026,548.8226,544.2732,548.524,42279.0
2024-07-26 12:00:00,551.04,553.55,551.0,553.01,32127.0,548.5638,551.0625,548.524,550.5249,32127.0
2024-07-26 13:00:00,552.35,552.87,548.54,551.05,27590.0,549.8679,550.3856,546.075,548.5738,27590.0
2024-07-26 14:00:00,550.76,551.17,544.88,545.78,30487.0,548.2851,548.6932,542.4315,543.3274,30487.0
2024-07-26 15:00:00,545.85,548.9,545.56,548.57,102381.0,543.3971,546.4334,543.1084,546.1049,102381.0
2024-07-29 09:30:00,549.08,555.95,544.02,545.45,14654.0,546.6126,553.4517,541.5753,542.9989,14654.0
2024-07-29 10:00:00,546.24,546.33,542.68,543.85,9741.0,543.7854,543.875,540.2414,541.4061,9741.0
2024-07-29 11:00:00,544.12,548.5,542.64,548.24,13333.0,541.6749,546.0352,540.2015,545.7764,13333.0
2024-07-29 12:00:00,548.64,550.81,548.64,549.82,7156.0,546.1746,548.3348,546.1746,547.3493,7156.0
2024-07-29 13:00:00,549.81,550.17,547.9,549.11,6740.0,547.3393,547.6977,545.4379,546.6425,6740.0
2024-07-29 14:00:00,548.98,549.07,546.47,547.96,12116.0,546.5131,546.6027,544.0143,545.4976,12116.0
2024-07-29 15:00:00,547.66,548.23,545.53,545.69,43009.0,545.199,545.7664,543.0786,543.2378,43009.0
2024-07-30 09:30:00,546.52,549.31,546.52,548.74,7266.0,544.0641,546.8416,544.0641,546.2741,7266.0
2024-07-30 10:00:00,550.41,551.5,545.19,545.25,5217.0,547.9366,549.0217,542.7401,542.7998,5217.0
2024-07-30 11:00:00,544.81,545.78,543.19,545.14,5763.0,542.3618,543.3274,540.7491,542.6903,5763.0
2024-07-30 12:00:00,544.44,544.55,543.13,543.48,4174.0,541.9935,542.103,540.6893,541.0378,4174.0
2024-07-30 13:00:00,542.97,544.19,542.0,542.35,8284.0,540.5301,541.7446,539.5644,539.9128,8284.0
2024-07-30 14:00:00,542.39,543.53,541.66,541.92,11012.0,539.9527,541.0875,539.2259,539.4848,11012.0
2024-07-30 15:00:00,542.12,547.38,541.91,544.82,35979.0,539.6839,544.9202,539.4748,542.3717,35979.0
2024-07-31 09:30:00,548.0,548.2,545.6,545.75,11051.0,545.5375,545.7366,543.1482,543.2976,11051.0
2024-07-31 10:00:00,547.13,550.26,545.07,546.3,15102.0,544.6714,547.7873,542.6206,543.8451,15102.0
2024-07-31 11:00:00,546.31,549.82,546.31,548.2,10244.0,543.8551,547.3493,543.8551,545.7366,10244.0
2024-07-31 12:00:00,548.37,548.51,545.85,545.85,26190.0,545.9058,546.0452,543.3971,543.3971,26190.0
2024-07-31 13:00:00,546.28,547.05,544.57,546.18,26625.0,543.8252,544.5917,542.1229,543.7256,26625.0
2024-07-31 14:00:00,546.18,546.57,545.17,546.25,12498.0,543.7256,544.1139,542.7202,543.7953,12498.0
2024-07-31 15:00:00,545.78,547.0,543.0,544.16,58852.0,543.3274,544.542,540.5599,541.7147,58852.0
2024-08-01 09:30:00,544.45,549.15,543.81,544.68,15777.0,542.0034,546.6823,541.3663,542.2324,15777.0
2024-08-01 10:00:00,545.44,546.73,543.2,543.63,17366.0,542.989,544.2732,540.759,541.1871,17366.0
2024-08-01 11:00:00,542.75,543.72,540.15,540.84,35104.0,540.3111,541.2767,537.7227,538.4096,35104.0
2024-08-01 12:00:00,540.13,542.74,539.92,540.46,6502.0,537.7028,540.3011,537.4938,538.0313,6502.0
2024-08-01 13:00:00,540.25,540.86,538.99,539.34,11104.0,537.8223,538.4295,536.5679,536.9164,11104.0
2024-08-01 14:00:00,539.01,539.73,537.85,539.73,9552.0,536.5879,537.3046,535.4331,537.3046,9552.0
2024-08-01 15:00:00,539.72,544.76,539.32,544.65,31365.0,537.2947,542.312,536.8965,542.2025,31365.0
2024-08-02 09:30:00,546.9,548.01,538.38,539.35,40635.0,544.4424,545.5474,535.9607,536.9263,40635.0
2024-08-02 10:00:00,539.24,541.03,533.56,533.56,29914.0,536.8168,538.5988,531.1623,531.1623,29914.0
2024-08-02 11:00:00,532.97,535.11,532.14,534.84,9120.0,530.575,532.7054,529.7487,532.4366,9120.0
2024-08-02 12:00:00,534.34,536.68,534.34,535.23,16016.0,531.9388,534.2683,531.9388,532.8248,16016.0
2024-08-02 13:00:00,534.55,534.72,532.07,534.11,11162.0,532.1479,532.3171,529.679,531.7099,11162.0
2024-08-02 14:00:00,533.82,537.52,533.29,536.15,18088.0,531.4212,535.1046,530.8936,533.7407,18088.0
2024-08-02 15:00:00,536.19,537.6,534.65,536.15,61482.0,533.7805,535.1842,532.2475,533.7407,61482.0
2024-08-05 09:30:00,571.19,571.19,523.5,525.48,45270.0,568.6233,568.6233,521.1476,523.1187,45270.0
2024-08-05 10:00:00,527.03,529.94,522.21,523.71,85164.0,524.6617,527.5586,519.8634,521.3566,85164.0
2024-08-05 11:00:00,523.71,526.68,523.06,526.02,34667.0,521.3566,524.3133,520.7095,523.6562,34667.0
2024-08-05 12:00:00,526.09,526.67,521.11,521.42,24734.0,523.7259,524.3033,518.7683,519.0769,24734.0
2024-08-05 13:00:00,520.72,521.28,519.17,519.41,13144.0,518.38,518.9375,516.837,517.0759,13144.0
2024-08-05 14:00:00,519.41,520.21,516.76,517.15,27027.0,517.0759,517.8723,514.4378,514.8261,27027.0
2024-08-05 15:00:00,517.46,518.93,515.87,517.46,132662.0,515.1347,516.5981,513.5518,515.1347,132662.0
2024-08-06 09:30:00,520.5,527.0,518.11,527.0,17832.0,518.161,524.6318,515.7818,524.6318,17832.0
2024-08-06 10:00:00,527.84,529.23,525.18,525.95,31995.0,525.4681,526.8518,522.82,523.5865,31995.0
2024-08-06 11:00:00,526.84,528.35,524.04,525.27,32999.0,524.4725,525.9758,521.6851,522.9096,32999.0
2024-08-06 12:00:00,525.27,527.62,525.27,526.22,11863.0,522.9096,525.249,522.9096,523.8553,11863.0
2024-08-06 13:00:00,526.05,526.92,524.0,524.65,30516.0,523.6861,524.5522,521.6453,522.2924,30516.0
2024-08-06 14:00:00,524.55,525.49,523.65,523.7,23176.0,522.1928,523.1286,521.2969,521.3467,23176.0
2024-08-06 15:00:00,523.69,523.69,517.92,517.93,76798.0,521.3367,521.3367,515.5926,515.6026,76798.0
2024-08-07 09:30:00,524.91,526.24,523.71,526.24,11594.0,522.5512,523.8752,521.3566,523.8752,11594.0
2024-08-07 10:00:00,525.98,527.13,524.59,526.07,15512.0,523.6164,524.7612,522.2327,523.706,15512.0
2024-08-07 11:00:00,525.79,526.26,524.22,524.44,12387.0,523.4273,523.8952,521.8643,522.0833,12387.0
2024-08-07 12:00:00,524.3,524.31,521.52,521.52,7223.0,521.944,521.9539,519.1765,519.1765,7223.0
2024-08-07 13:00:00,521.44,521.76,518.38,518.84,9042.0,519.0968,519.4154,516.0506,516.5085,9042.0
2024-08-07 14:00:00,518.34,519.23,517.64,518.16,15774.0,516.0107,516.8967,515.3139,515.8316,15774.0
2024-08-07 15:00:00,518.23,519.55,514.79,514.83,68123.0,515.9012,517.2153,512.4767,512.5165,68123.0
2024-08-08 09:30:00,518.97,520.57,516.38,520.35,9773.0,516.6379,518.2307,514.0595,518.0117,9773.0
2024-08-08 10:00:00,520.49,523.67,520.48,522.58,14025.0,518.1511,521.3168,518.1411,520.2317,14025.0
2024-08-08 11:00:00,522.84,524.32,521.44,522.87,18249.0,520.4905,521.9639,519.0968,520.5204,18249.0
2024-08-08 12:00:00,523.71,524.72,521.38,523.69,10326.0,521.3566,522.3621,519.0371,521.3367,10326.0
2024-08-08 13:00:00,523.44,525.48,523.15,525.12,8200.0,521.0878,523.1187,520.7991,522.7603,8200.0
2024-08-08 14:00:00,525.39,525.78,523.91,524.34,6407.0,523.0291,523.4173,521.5557,521.9838,6407.0
2024-08-08 15:00:00,524.08,524.72,521.61,522.8,28683.0,521.7249,522.3621,519.266,520.4507,28683.0
2024-08-09 09:30:00,521.23,523.13,517.96,523.13,7999.0,518.8878,520.7792,515.6324,520.7792,7999.0
2024-08-09 10:00:00,522.18,525.04,521.92,523.86,8827.0,519.8335,522.6806,519.5747,521.5059,8827.0
2024-08-09 11:00:00,523.76,525.86,523.09,524.55,12775.0,521.4064,523.4969,520.7394,522.1928,12775.0
2024-08-09 12:00:00,523.18,524.34,522.83,523.12,3416.0,520.829,521.9838,520.4806,520.7693,3416.0
2024-08-09 13:00:00,523.34,527.79,523.34,526.13,10916.0,520.9883,525.4183,520.9883,523.7657,10916.0
2024-08-09 14:00:00,526.12,526.41,523.79,525.91,14348.0,523.7558,524.0445,521.4363,523.5467,14348.0
2024-08-09 15:00:00,525.86,527.26,525.3,526.91,37003.0,523.4969,524.8907,522.9395,524.5422,37003.0
2024-08-12 09:30:00,524.51,526.24,523.11,523.87,14304.0,522.153,523.8752,520.7593,521.5159,14304.0
2024-08-12 10:00:00,523.89,525.22,523.59,525.22,6847.0,521.5358,522.8598,521.2372,522.8598,6847.0
2024-08-12 11:00:00,525.27,525.28,521.68,523.24,13460.0,522.9096,522.9196,519.3357,520.8887,13460.0
2024-08-12 12:00:00,523.16,523.97,522.74,522.74,5060.0,520.8091,521.6154,520.391,520.391,5060.0
2024-08-12 13:00:00,521.97,523.06,520.35,520.35,7250.0,519.6244,520.7095,518.0117,518.0117,7250.0
2024-08-12 14:00:00,520.41,521.55,520.41,521.19,9651.0,518.0714,519.2063,518.0714,518.8479,9651.0
2024-08-12 15:00:00,520.94,522.15,519.23,520.12,44524.0,518.5991,519.8036,516.8967,517.7827,44524.0
2024-08-13 09:30:00,520.07,522.57,518.87,521.46,16070.0,517.733,520.2217,516.5384,519.1167,16070.0
2024-08-13 10:00:00,520.72,523.28,519.5,523.05,41692.0,518.38,520.9285,517.1655,520.6996,41692.0
2024-08-13 11:00:00,523.1,524.89,523.1,524.47,22873.0,520.7494,522.5313,520.7494,522.1132,22873.0
2024-08-13 12:00:00,524.49,525.0,523.8,524.93,6219.0,522.1331,522.6408,521.4462,522.5711,6219.0
2024-08-13 13:00:00,524.65,524.84,523.65,523.94,5433.0,522.2924,522.4815,521.2969,521.5856,5433.0
2024-08-13 14:00:00,524.49,524.85,523.58,523.89,6598.0,522.1331,522.4915,521.2272,521.5358,6598.0
2024-08-13 15:00:00,523.94,525.16,522.61,525.08,31400.0,521.5856,522.8001,520.2616,522.7205,31400.0
2024-08-14 09:30:00,524.23,527.04,524.2,527.04,8362.0,521.8743,524.6716,521.8444,524.6716,8362.0
2024-08-14 10:00:00,525.72,526.03,523.7,524.7,14233.0,523.3576,523.6662,521.3467,522.3422,14233.0
2024-08-14 11:00:00,525.18,527.67,525.17,527.27,4996.0,522.82,525.2988,522.8101,524.9006,4996.0
2024-08-14 12:00:00,527.59,527.71,525.5,526.29,6025.0,525.2192,525.3386,523.1386,523.925,6025.0
2024-08-14 13:00:00,526.26,527.22,525.26,526.26,5568.0,523.8952,524.8508,522.8996,523.8952,5568.0
2024-08-14 14:00:00,526.25,526.88,525.36,526.88,6497.0,523.8852,524.5124,522.9992,524.5124,6497.0
2024-08-14 15:00:00,526.89,528.38,525.77,528.01,17750.0,524.5223,526.0056,523.4074,525.6373,17750.0
2024-08-15 09:30:00,535.24,541.64,532.49,540.73,33342.0,532.8348,539.206,530.0972,538.3001,33342.0
2024-08-15 10:00:00,540.88,542.42,539.35,540.95,42077.0,538.4495,539.9825,536.9263,538.5191,42077.0
2024-08-15 11:00:00,540.81,545.43,540.23,545.43,18472.0,538.3798,542.979,537.8024,542.979,18472.0
2024-08-15 12:00:00,545.16,546.26,544.75,544.86,14055.0,542.7102,543.8053,542.3021,542.4116,14055.0
2024-08-15 13:00:00,544.6,546.71,544.53,546.68,9452.0,542.1527,544.2533,542.0831,544.2234,9452.0
2024-08-15 14:00:00,546.39,547.84,545.91,546.47,19762.0,543.9347,545.3782,543.4569,544.0143,19762.0
2024-08-15 15:00:00,546.29,549.07,545.22,546.88,77117.0,543.8351,546.6027,542.77,544.4225,77117.0
2024-08-16 09:30:00,548.45,548.79,546.28,546.82,39538.0,545.9854,546.3239,543.8252,544.3628,39538.0
2024-08-16 10:00:00,549.8,549.8,545.52,545.52,24952.0,547.3294,547.3294,543.0686,543.0686,24952.0
2024-08-16 11:00:00,545.65,546.78,545.36,546.77,8700.0,543.198,544.3229,542.9093,544.313,8700.0
2024-08-16 12:00:00,546.58,549.06,546.56,549.06,8081.0,544.1238,546.5927,544.1039,546.5927,8081.0
2024-08-16 13:00:00,549.05,549.14,548.11,548.47,13345.0,546.5827,546.6723,545.647,546.0053,13345.0
2024-08-16 14:00:00,548.0,549.26,547.97,548.98,9518.0,545.5375,546.7918,545.5076,546.5131,9518.0
2024-08-16 15:00:00,549.3,549.41,547.53,548.5,36483.0,546.8316,546.9411,545.0696,546.0352,36483.0
2024-08-19 09:30:00,547.62,548.95,547.21,548.79,7000.0,545.1592,546.4832,544.751,546.3239,7000.0
2024-08-19 10:00:00,549.67,549.67,546.78,547.02,8420.0,547.2,547.2,544.3229,544.5619,8420.0
2024-08-19 11:00:00,546.52,548.74,546.39,547.58,9501.0,544.0641,546.2741,543.9347,545.1193,9501.0
2024-08-19 12:00:00,547.23,548.63,546.12,548.4,6626.0,544.7709,546.1646,543.6659,545.9357,6626.0
2024-08-19 13:00:00,548.61,549.47,547.79,549.07,6050.0,546.1447,547.0009,545.3284,546.6027,6050.0
2024-08-19 14:00:00,549.06,549.94,548.18,549.27,7639.0,546.5927,547.4687,545.7167,546.8018,7639.0
2024-08-19 15:00:00,548.74,550.58,548.62,549.63,33775.0,546.2741,548.1059,546.1547,547.1601,33775.0
2024-08-20 09:30:00,550.42,551.85,549.71,551.85,6677.0,547.9466,549.3702,547.2398,549.3702,6677.0
2024-08-20 10:00:00,550.92,551.87,548.89,548.89,5706.0,548.4443,549.3901,546.4235,546.4235,5706.0
2024-08-20 11:00:00,549.57,549.65,547.0,547.0,5060.0,547.1004,547.18,544.542,544.542,5060.0
2024-08-20 12:00:00,547.39,547.79,545.82,545.85,5865.0,544.9302,545.3284,543.3673,543.3971,5865.0
2024-08-20 13:00:00,545.36,545.56,544.83,544.83,7928.0,542.9093,543.1084,542.3817,542.3817,7928.0
2024-08-20 14:00:00,545.01,546.06,544.99,545.68,14939.0,542.5609,543.6062,542.541,543.2279,14939.0
2024-08-20 15:00:00,545.89,547.59,545.7,547.05,13873.0,543.4369,545.1293,543.2478,544.5917,13873.0
2024-08-21 09:30:00,549.94,550.16,547.68,548.61,11978.0,547.4687,547.6878,545.2189,546.1447,11978.0
2024-08-21 10:00:00,547.39,550.55,547.39,549.9,7276.0,544.9302,548.076,544.9302,547.4289,7276.0
2024-08-21 11:00:00,550.24,550.34,548.26,548.83,6509.0,547.7674,547.8669,545.7963,546.3637,6509.0
2024-08-21 12:00:00,548.18,549.47,547.64,549.47,8743.0,545.7167,547.0009,545.1791,547.0009,8743.0
2024-08-21 13:00:00,549.51,550.08,548.65,549.15,8583.0,547.0407,547.6081,546.1845,546.6823,8583.0
2024-08-21 14:00:00,549.27,549.97,547.59,549.32,23571.0,546.8018,547.4986,545.1293,546.8515,23571.0
2024-08-21 15:00:00,549.53,551.91,548.33,551.65,33896.0,547.0606,549.4299,545.866,549.1711,33896.0
2024-08-22 09:30:00,552.58,553.82,552.09,553.82,3869.0,550.0969,551.3313,549.6091,551.3313,3869.0
2024-08-22 10:00:00,554.5,554.5,550.65,550.65,7441.0,552.0083,552.0083,548.1756,548.1756,7441.0
2024-08-22 11:00:00,550.88,551.38,549.23,549.23,5339.0,548.4045,548.9023,546.7619,546.7619,5339.0
2024-08-22 12:00:00,549.25,551.16,547.76,548.0,10354.0,546.7818,548.6833,545.2985,545.5375,10354.0
2024-08-22 13:00:00,547.63,547.95,546.06,546.14,3636.0,545.1691,545.4877,543.6062,543.6858,3636.0
2024-08-22 14:00:00,546.12,549.94,546.12,546.4,9052.0,543.6659,547.4687,543.6659,543.9446,9052.0
2024-08-22 15:00:00,546.9,547.28,545.01,546.01,70817.0,544.4424,544.8207,542.5609,543.5564,70817.0
2024-08-23 09:30:00,550.16,550.67,545.99,546.95,7845.0,547.6878,548.1955,543.5365,544.4922,7845.0
2024-08-23 10:00:00,547.33,548.6,543.65,544.37,41893.0,544.8705,546.1348,541.207,541.9238,41893.0
2024-08-23 11:00:00,544.02,546.93,543.45,546.42,11580.0,541.5753,544.4723,541.0079,543.9646,11580.0
2024-08-23 12:00:00,544.96,545.76,542.77,543.72,11859.0,542.5111,543.3075,540.331,541.2767,11859.0
2024-08-23 13:00:00,544.01,544.72,543.84,544.07,24138.0,541.5654,542.2722,541.3962,541.6251,24138.0
2024-08-23 14:00:00,544.09,547.0,544.08,545.85,16289.0,541.645,544.542,541.6351,543.3971,16289.0
2024-08-23 15:00:00,545.87,549.19,545.77,547.81,31300.0,543.417,546.7221,543.3175,545.3483,31300.0
2024-08-26 09:30:00,547.94,551.2,547.94,550.32,13254.0,545.4777,548.7231,545.4777,547.847,13254.0
2024-08-26 10:00:00,550.43,552.33,550.35,550.78,11950.0,547.9565,549.848,547.8769,548.305,11950.0
2024-08-26 11:00:00,551.37,551.68,549.66,549.66,8452.0,548.8923,549.2009,547.19,547.19,8452.0
2024-08-26 12:00:00,549.45,549.93,548.98,549.51,19154.0,546.9809,547.4588,546.5131,547.0407,19154.0
2024-08-26 13:00:00,549.84,549.84,546.84,547.59,6704.0,547.3692,547.3692,544.3827,545.1293,6704.0
2024-08-26 14:00:00,547.5,548.84,547.5,548.13,9838.0,545.0397,546.3737,545.0397,545.6669,9838.0
2024-08-26 15:00:00,548.22,548.7,545.34,546.68,43669.0,545.7565,546.2343,542.8894,544.2234,43669.0
2024-08-27 09:30:00,543.62,550.21,543.31,549.92,11987.0,541.1771,547.7375,540.8685,547.4488,11987.0
2024-08-27 10:00:00,549.01,551.65,547.91,550.81,36007.0,546.5429,549.1711,545.4479,548.3348,36007.0
2024-08-27 11:00:00,550.84,551.71,549.07,549.45,29578.0,548.3647,549.2308,546.6027,546.9809,29578.0
2024-08-27 12:00:00,549.45,549.45,547.87,548.63,6254.0,546.9809,546.9809,545.408,546.1646,6254.0
2024-08-27 13:00:00,548.63,549.37,547.8,549.37,10012.0,546.1646,546.9013,545.3384,546.9013,10012.0
2024-08-27 14:00:00,549.37,551.02,549.01,550.31,7305.0,546.9013,548.5439,546.5429,547.8371,7305.0
2024-08-27 15:00:00,550.55,551.61,549.73,551.31,19867.0,548.076,549.1312,547.2597,548.8326,19867.0
2024-08-28 09:30:00,552.16,552.74,549.28,551.48,11218.0,549.6788,550.2562,546.8117,549.0018,11218.0
2024-08-28 10:00:00,551.25,554.61,550.96,554.3,7426.0,548.7729,552.1178,548.4842,551.8091,7426.0
2024-08-28 11:00:00,554.03,554.36,551.96,552.0,8583.0,551.5404,551.8689,549.4797,549.5195,8583.0
2024-08-28 12:00:00,552.82,552.96,551.94,552.26,3300.0,550.3358,550.4752,549.4598,549.7783,3300.0
2024-08-28 13:00:00,552.31,552.59,550.95,551.2,9230.0,549.8281,550.1068,548.4742,548.7231,9230.0
2024-08-28 14:00:00,550.63,551.23,549.08,550.97,9560.0,548.1556,548.7529,546.6126,548.4941,9560.0
2024-08-28 15:00:00,551.22,552.3,550.08,550.33,11742.0,548.743,549.8181,547.6081,547.857,11742.0
2024-08-29 09:30:00,555.34,558.14,553.36,558.14,8283.0,552.8445,555.6319,550.8734,555.6319,8283.0
2024-08-29 10:00:00,560.0,560.0,555.8,556.18,11626.0,557.4835,557.4835,553.3024,553.6807,11626.0
2024-08-29 11:00:00,556.67,557.17,555.85,556.33,7554.0,554.1685,554.6663,553.3522,553.83,7554.0
2024-08-29 12:00:00,556.59,558.83,556.59,558.54,6804.0,554.0889,556.3188,554.0889,556.0301,6804.0
2024-08-29 13:00:00,558.26,558.26,557.43,558.09,3474.0,555.7514,555.7514,554.9251,555.5821,3474.0
2024-08-29 14:00:00,557.82,557.95,554.67,555.46,7225.0,555.3133,555.4427,552.1775,552.9639,7225.0
2024-08-29 15:00:00,555.01,556.39,552.97,553.99,26807.0,552.516,553.8898,550.4851,551.5005,26807.0
2024-08-30 09:30:00,557.38,557.38,550.89,551.79,8769.0,554.8753,554.8753,548.4145,549.3104,8769.0
2024-08-30 10:00:00,552.28,554.24,552.01,552.38,10131.0,549.7982,551.7494,549.5294,549.8978,10131.0
2024-08-30 11:00:00,551.94,552.31,549.67,550.5,3292.0,549.4598,549.8281,547.2,548.0262,3292.0
2024-08-30 12:00:00,549.96,551.0,549.03,550.18,2117.0,547.4887,548.524,546.5628,547.7077,2117.0
2024-08-30 13:00:00,551.87,552.47,551.14,551.14,6912.0,549.3901,549.9874,548.6633,548.6633,6912.0
2024-08-30 14:00:00,551.24,553.39,550.96,553.11,8372.0,548.7629,550.9032,548.4842,550.6245,8372.0
2024-08-30 15:00:00,552.85,555.17,552.81,554.33,34325.0,550.3657,552.6752,550.3258,551.839,34325.0
2024-09-03 09:30:00,553.4,557.15,551.57,554.05,16945.0,550.9132,554.6463,549.0914,551.5603,16945.0
2024-09-03 10:00:00,553.4,557.21,553.12,556.0,16122.0,550.9132,554.7061,550.6345,553.5015,16122.0
2024-09-03 11:00:00,556.03,556.42,554.98,555.57,17911.0,553.5314,553.9196,552.4861,553.0734,17911.0
2024-09-03 12:00:00,555.56,557.16,554.75,556.17,7961.0,553.0635,554.6563,552.2571,553.6707,7961.0
2024-09-03 13:00:00,556.3,558.14,556.24,557.67,16411.0,553.8002,555.6319,553.7404,555.164,16411.0
2024-09-03 14:00:00,557.43,557.7,555.75,555.75,12041.0,554.9251,555.1939,553.2526,553.2526,12041.0
2024-09-03 15:00:00,556.2,556.2,549.8,552.53,32646.0,553.7006,553.7006,547.3294,550.0471,32646.0
2024-09-04 09:30:00,552.25,556.49,551.66,554.42,12943.0,549.7684,553.9893,549.181,551.9286,12943.0
2024-09-04 10:00:00,554.25,557.29,554.25,557.06,19301.0,551.7594,554.7857,551.7594,554.5567,19301.0
2024-09-04 11:00:00,556.79,556.97,555.44,555.95,9075.0,554.288,554.4672,552.944,553.4517,9075.0
2024-09-04 12:00:00,555.97,556.89,553.9,556.88,22073.0,553.4716,554.3875,551.4109,554.3776,22073.0
2024-09-04 13:00:00,556.79,556.79,554.57,555.58,6326.0,554.288,554.288,552.0779,553.0834,6326.0
2024-09-04 14:00:00,555.24,557.79,555.02,556.23,9085.0,552.7449,555.2835,552.5259,553.7305,9085.0
2024-09-04 15:00:00,555.98,559.59,555.81,558.27,27318.0,553.4816,557.0754,553.3124,555.7613,27318.0
2024-09-05 09:30:00,555.35,556.79,550.83,553.31,7552.0,552.8544,554.288,548.3547,550.8236,7552.0
2024-09-05 10:00:00,554.37,556.52,553.77,554.63,8959.0,551.8788,554.0192,551.2815,552.1377,8959.0
2024-09-05 11:00:00,554.54,554.54,550.03,550.7,7550.0,552.0481,552.0481,547.5583,548.2253,7550.0
2024-09-05 12:00:00,551.17,553.96,550.32,553.96,4985.0,548.6932,551.4707,547.847,551.4707,4985.0
2024-09-05 13:00:00,553.53,556.61,553.34,555.95,14222.0,551.0426,554.1088,550.8535,553.4517,14222.0
2024-09-05 14:00:00,557.25,557.25,555.55,556.17,7990.0,554.7459,554.7459,553.0535,553.6707,7990.0
2024-09-05 15:00:00,555.78,555.78,553.45,554.9,27821.0,553.2825,553.2825,550.963,552.4065,27821.0
2024-09-06 09:30:00,555.31,557.1,554.1,557.1,7990.0,552.8146,554.5966,551.61,554.5966,7990.0
2024-09-06 10:00:00,556.48,557.89,551.03,551.03,8768.0,553.9794,555.383,548.5538,548.5538,8768.0
2024-09-06 11:00:00,551.47,552.87,549.87,549.87,4421.0,548.9919,550.3856,547.3991,547.3991,4421.0
2024-09-06 12:00:00,550.06,550.1,548.75,548.78,5620.0,547.5882,547.628,546.2841,546.314,5620.0
2024-09-06 13:00:00,548.25,549.96,548.14,549.59,9300.0,545.7863,547.4887,545.6768,547.1203,9300.0
2024-09-06 14:00:00,549.01,549.41,548.13,548.51,8543.0,546.5429,546.9411,545.6669,546.0452,8543.0
2024-09-06 15:00:00,548.71,550.2,546.77,548.0,57892.0,546.2443,547.7276,544.313,545.5375,57892.0
2024-09-09 09:30:00,549.88,553.79,549.88,551.3,4764.0,547.409,551.3014,547.409,548.8226,4764.0
2024-09-09 10:00:00,551.75,553.39,551.75,552.47,5755.0,549.2706,550.9032,549.2706,549.9874,5755.0
2024-09-09 11:00:00,551.97,553.68,550.56,553.5,7026.0,549.4896,551.1919,548.086,551.0127,7026.0
2024-09-09 12:00:00,553.47,554.84,553.17,554.84,4177.0,550.9829,552.3467,550.6842,552.3467,4177.0
2024-09-09 13:00:00,554.56,554.77,553.29,553.5,5750.0,552.068,552.277,550.8037,551.0127,5750.0
2024-09-09 14:00:00,552.49,553.12,552.1,552.59,4032.0,550.0073,550.6345,549.619,550.1068,4032.0
2024-09-09 15:00:00,552.59,553.64,550.89,553.46,46675.0,550.1068,551.1521,548.4145,550.9729,46675.0
2024-09-10 09:30:00,556.54,556.54,552.44,553.06,4573.0,554.0391,554.0391,549.9575,550.5747,4573.0
2024-09-10 10:00:00,553.92,554.05,551.29,552.54,7313.0,551.4309,551.5603,548.8127,550.0571,7313.0
2024-09-10 11:00:00,552.44,553.48,549.86,550.15,18926.0,549.9575,550.9928,547.3891,547.6778,18926.0
2024-09-10 12:00:00,548.41,551.18,548.0,550.75,7285.0,545.9456,548.7032,545.5375,548.2751,7285.0
2024-09-10 13:00:00,550.01,551.38,549.53,550.77,23895.0,547.5384,548.9023,547.0606,548.295,23895.0
2024-09-10 14:00:00,550.75,552.25,550.75,552.25,4449.0,548.2751,549.7684,548.2751,549.7684,4449.0
2024-09-10 15:00:00,552.39,553.35,551.59,552.18,48882.0,549.9077,550.8634,549.1113,549.6987,48882.0
2024-09-11 09:30:00,550.28,550.28,545.19,545.37,5098.0,547.8072,547.8072,542.7401,542.9193,5098.0
2024-09-11 10:00:00,543.89,544.55,538.15,538.67,8413.0,541.4459,542.103,535.7317,536.2494,8413.0
2024-09-11 11:00:00,538.69,542.8,537.93,541.88,6435.0,536.2693,540.3608,535.5127,539.445,6435.0
2024-09-11 12:00:00,542.93,547.1,542.93,546.15,12793.0,540.4902,544.6415,540.4902,543.6958,12793.0
2024-09-11 13:00:00,546.15,546.54,545.19,546.14,9050.0,543.6958,544.084,542.7401,543.6858,9050.0
2024-09-11 14:00:00,546.4,549.41,546.0,548.96,12561.0,543.9446,546.9411,543.5464,546.4931,12561.0
2024-09-11 15:00:00,549.07,550.57,548.19,549.71,39941.0,546.6027,548.0959,545.7266,547.2398,39941.0
2024-09-12 09:30:00,550.51,550.51,547.22,547.5,3277.0,548.0362,548.0362,544.761,545.0397,3277.0
2024-09-12 10:00:00,546.46,548.01,545.5,546.83,11047.0,544.0044,545.5474,543.0487,544.3727,11047.0
2024-09-12 11:00:00,546.65,548.31,545.11,545.12,7398.0,544.1935,545.8461,542.6604,542.6704,7398.0
2024-09-12 12:00:00,545.35,546.44,544.51,546.44,6042.0,542.8994,543.9845,542.0631,543.9845,6042.0
2024-09-12 13:00:00,546.37,548.45,546.04,548.12,9109.0,543.9148,545.9854,543.5863,545.6569,9109.0
2024-09-12 14:00:00,548.31,549.9,548.06,549.88,7892.0,545.8461,547.4289,545.5972,547.409,7892.0
2024-09-12 15:00:00,549.84,551.53,549.83,551.5,33587.0,547.3692,549.0516,547.3592,549.0217,33587.0
2024-09-13 09:30:00,551.87,554.25,551.87,553.66,6592.0,549.3901,551.7594,549.3901,551.172,6592.0
2024-09-13 10:00:00,553.66,555.66,551.29,554.42,14439.0,551.172,553.163,548.8127,551.9286,14439.0
2024-09-13 11:00:00,554.42,555.04,553.18,554.58,11348.0,551.9286,552.5458,550.6942,552.0879,11348.0
2024-09-13 12:00:00,554.59,554.59,553.09,553.82,10441.0,552.0978,552.0978,550.6046,551.3313,10441.0
2024-09-13 13:00:00,553.84,554.48,553.54,553.74,4878.0,551.3512,551.9883,551.0526,551.2517,4878.0
2024-09-13 14:00:00,553.76,554.18,553.11,553.62,7000.0,551.2716,551.6897,550.6245,551.1322,7000.0
2024-09-13 15:00:00,553.5,553.87,551.59,551.67,14019.0,551.0127,551.3811,549.1113,549.191,14019.0
2024-09-16 09:30:00,554.99,556.11,552.66,555.49,8199.0,552.496,553.611,550.1765,552.9938,8199.0
2024-09-16 10:00:00,554.89,555.22,552.25,553.34,12333.0,552.3965,552.725,549.7684,550.8535,12333.0
2024-09-16 11:00:00,552.72,554.36,552.71,554.36,1762.0,550.2362,551.8689,550.2263,551.8689,1762.0
2024-09-16 12:00:00,554.52,555.94,553.69,555.72,5254.0,552.0282,553.4418,551.2019,553.2228,5254.0
2024-09-16 13:00:00,556.1,556.66,554.91,556.66,3448.0,553.6011,554.1585,552.4164,554.1585,3448.0
2024-09-16 14:00:00,556.55,557.58,556.44,556.88,2900.0,554.049,555.0744,553.9395,554.3776,2900.0
2024-09-16 15:00:00,557.17,557.45,555.93,556.4,11312.0,554.6663,554.945,553.4318,553.8997,11312.0
2024-09-17 09:30:00,556.71,558.15,554.17,555.31,11995.0,554.2083,555.6418,551.6797,552.8146,11995.0
2024-09-17 10:00:00,555.31,557.58,553.9,553.96,11721.0,552.8146,555.0744,551.4109,551.4707,11721.0
2024-09-17 11:00:00,554.47,555.66,553.96,553.97,3157.0,551.9784,553.163,551.4707,551.4806,3157.0
2024-09-17 12:00:00,553.93,553.93,551.22,552.3,12873.0,551.4408,551.4408,548.743,549.8181,12873.0
2024-09-17 13:00:00,552.3,553.57,551.76,553.24,5600.0,549.8181,551.0824,549.2806,550.7539,5600.0
2024-09-17 14:00:00,553.43,553.61,552.27,552.76,9302.0,550.9431,551.1222,549.7883,550.2761,9302.0
2024-09-17 15:00:00,552.92,552.98,550.62,551.78,35578.0,550.4354,550.4951,548.1457,549.3005,35578.0
2024-09-18 09:30:00,551.65,551.65,546.22,549.6,12813.0,549.1711,549.1711,543.7655,547.1303,12813.0
2024-09-18 10:00:00,550.22,551.09,549.43,549.71,7558.0,547.7475,548.6136,546.961,547.2398,7558.0
2024-09-18 11:00:00,549.91,550.52,549.36,549.43,3231.0,547.4389,548.0461,546.8913,546.961,3231.0
2024-09-18 12:00:00,548.84,551.79,548.23,551.78,3567.0,546.3737,549.3104,545.7664,549.3005,3567.0
2024-09-18 13:00:00,551.7,552.64,550.59,550.77,3100.0,549.2208,550.1566,548.1158,548.295,3100.0
2024-09-18 14:00:00,551.78,554.38,549.98,551.36,7823.0,549.3005,551.8888,547.5086,548.8824,7823.0
2024-09-18 15:00:00,550.56,553.06,549.26,549.95,20004.0,548.086,550.5747,546.7918,547.4787,20004.0
2024-09-19 09:30:00,558.87,560.86,556.08,557.04,17034.0,556.3586,558.3397,553.5812,554.5368,17034.0
2024-09-19 10:00:00,557.14,560.31,557.14,557.89,16517.0,554.6364,557.7921,554.6364,555.383,16517.0
2024-09-19 11:00:00,557.81,559.93,557.57,559.54,7076.0,555.3034,557.4138,555.0645,557.0256,7076.0
2024-09-19 12:00:00,560.05,561.13,559.57,559.57,3206.0,557.5333,558.6085,557.0555,557.0555,3206.0
2024-09-19 13:00:00,559.72,561.45,559.49,560.88,7680.0,557.2048,558.927,556.9758,558.3596,7680.0
2024-09-19 14:00:00,560.87,560.87,558.7,559.4,6837.0,558.3496,558.3496,556.1894,556.8862,6837.0
2024-09-19 15:00:00,559.4,561.77,557.43,560.85,43629.0,556.8862,559.2456,554.9251,558.3297,43629.0
2024-09-20 09:30:00,558.81,562.14,554.61,555.22,114478.0,556.2989,559.6139,552.1178,552.725,114478.0
2024-09-20 10:00:00,555.4,556.91,554.17,555.46,17800.0,552.9042,554.4074,551.6797,552.9639,17800.0
2024-09-20 11:00:00,555.4,555.4,552.41,553.84,46846.0,552.9042,552.9042,549.9276,551.3512,46846.0
2024-09-20 12:00:00,553.84,555.71,553.63,554.91,6208.0,551.3512,553.2128,551.1422,552.4164,6208.0
2024-09-20 13:00:00,555.01,556.59,555.01,556.46,17401.0,552.516,554.0889,552.516,553.9594,17401.0
2024-09-20 14:00:00,556.5,556.63,553.51,555.7,17060.0,553.9993,554.1287,551.0227,553.2029,17060.0
2024-09-20 15:00:00,555.58,558.32,553.55,558.2,116115.0,553.0834,555.8111,551.0625,555.6916,116115.0
2024-09-23 09:30:00,559.95,560.02,557.56,557.67,5033.0,557.4338,557.5034,555.0545,555.164,5033.0
2024-09-23 10:00:00,558.77,559.43,557.78,557.79,6740.0,556.2591,556.9161,555.2735,555.2835,6740.0
2024-09-23 11:00:00,557.74,558.62,557.04,558.01,2791.0,555.2337,556.1097,554.5368,555.5025,2791.0
2024-09-23 12:00:00,557.85,559.54,557.52,557.83,5074.0,555.3432,557.0256,555.0147,555.3233,5074.0
2024-09-23 13:00:00,557.38,558.3,557.17,558.23,2566.0,554.8753,555.7912,554.6663,555.7215,2566.0
2024-09-23 14:00:00,557.86,558.17,557.26,558.05,5367.0,555.3532,555.6618,554.7558,555.5423,5367.0
2024-09-23 15:00:00,558.13,558.61,556.84,557.86,18263.0,555.6219,556.0998,554.3377,555.3532,18263.0
2024-09-24 09:30:00,556.73,556.73,551.95,551.95,11641.0,554.2282,554.2282,549.4697,549.4697,11641.0
2024-09-24 10:00:00,552.64,553.74,551.22,553.17,6778.0,550.1566,551.2517,548.743,550.6842,6778.0
2024-09-24 11:00:00,553.42,555.22,553.29,553.91,15356.0,550.9331,552.725,550.8037,551.4209,15356.0
2024-09-24 12:00:00,553.98,555.11,553.64,553.94,5715.0,551.4906,552.6155,551.1521,551.4508,5715.0
2024-09-24 13:00:00,553.25,553.51,552.39,552.39,3562.0,550.7639,551.0227,549.9077,549.9077,3562.0
2024-09-24 14:00:00,552.42,552.65,551.71,552.56,4916.0,549.9376,550.1666,549.2308,550.077,4916.0
2024-09-24 15:00:00,552.57,553.32,550.8,551.96,41785.0,550.0869,550.8336,548.3249,549.4797,41785.0
2024-09-25 09:30:00,552.0,553.08,549.46,551.99,15665.0,549.5195,550.5946,546.9909,549.5095,15665.0
2024-09-25 10:00:00,551.41,551.6,550.23,550.3,5099.0,548.9321,549.1213,547.7574,547.8271,5099.0
2024-09-25 11:00:00,550.34,551.04,549.79,550.52,6283.0,547.8669,548.5638,547.3194,548.0461,6283.0
2024-09-25 12:00:00,550.59,550.59,549.36,549.62,3791.0,548.1158,548.1158,546.8913,547.1502,3791.0
2024-09-25 13:00:00,549.72,550.4,548.87,550.02,3393.0,547.2497,547.9267,546.4036,547.5484,3393.0
2024-09-25 14:00:00,549.98,549.98,547.73,548.23,6655.0,547.5086,547.5086,545.2687,545.7664,6655.0
2024-09-25 15:00:00,548.12,549.28,547.3,548.27,49672.0,545.6569,546.8117,544.8406,545.8062,49672.0
2024-09-26 09:30:00,551.16,553.33,550.03,551.24,13067.0,548.6833,550.8435,547.5583,548.7629,13067.0
2024-09-26 10:00:00,552.69,552.86,549.64,552.13,7735.0,550.2064,550.3756,547.1701,549.6489,7735.0
2024-09-26 11:00:00,552.01,552.02,549.97,551.59,27963.0,549.5294,549.5394,547.4986,549.1113,27963.0
2024-09-26 12:00:00,551.02,552.77,550.84,551.52,6879.0,548.5439,550.286,548.3647,549.0416,6879.0
2024-09-26 13:00:00,551.52,551.91,550.54,551.27,9171.0,549.0416,549.4299,548.066,548.7928,9171.0
2024-09-26 14:00:00,550.85,552.02,550.79,551.26,6993.0,548.3747,549.5394,548.3149,548.7828,6993.0
2024-09-26 15:00:00,551.1,553.12,550.49,552.71,29123.0,548.6235,550.6345,548.0163,550.2263,29123.0
2024-09-27 09:30:00,553.13,553.89,552.25,552.56,8395.0,550.6444,551.401,549.7684,550.077,8395.0
2024-09-27 10:00:00,553.04,557.02,553.03,557.01,13793.0,550.5548,554.5169,550.5449,554.507,13793.0
2024-09-27 11:00:00,556.99,558.05,555.51,555.94,13612.0,554.4871,555.5423,553.0137,553.4418,13612.0
2024-09-27 12:00:00,555.91,555.96,554.14,555.1,13304.0,553.4119,553.4617,551.6499,552.6056,13304.0
2024-09-27 13:00:00,554.67,554.98,553.67,554.43,3292.0,552.1775,552.4861,551.182,551.9386,3292.0
2024-09-27 14:00:00,554.85,554.85,553.72,554.51,5365.0,552.3567,552.3567,551.2318,552.0182,5365.0
2024-09-27 15:00:00,554.68,555.32,553.42,553.84,28663.0,552.1874,552.8246,550.9331,551.3512,28663.0
2024-09-30 09:30:00,554.19,558.05,549.33,549.34,6902.0,551.6996,555.5423,546.8615,546.8714,6902.0
2024-09-30 10:00:00,550.97,554.54,550.14,553.39,13158.0,548.4941,552.0481,547.6678,550.9032,13158.0
2024-09-30 11:00:00,553.83,555.39,552.85,555.39,22803.0,551.3413,552.8943,550.3657,552.8943,22803.0
2024-09-30 12:00:00,555.3,556.0,554.1,554.98,7038.0,552.8047,553.5015,551.61,552.4861,7038.0
2024-09-30 13:00:00,554.75,555.8,553.87,554.1,8883.0,552.2571,553.3024,551.3811,551.61,8883.0
2024-09-30 14:00:00,553.63,555.09,552.88,553.71,51207.0,551.1422,552.5956,550.3955,551.2218,51207.0
2024-09-30 15:00:00,553.35,557.21,553.31,556.45,37172.0,550.8634,554.7061,550.8236,553.9495,37172.0
2024-10-01 09:30:00,556.6,556.6,548.87,550.38,13793.0,554.0988,554.0988,546.4036,547.9068,13793.0
2024-10-01 10:00:00,551.3,551.97,549.09,550.0,7410.0,548.8226,549.4896,546.6226,547.5285,7410.0
2024-10-01 11:00:00,549.0,551.21,547.66,550.32,10942.0,546.533,548.733,545.199,547.847,10942.0
2024-10-01 12:00:00,551.02,551.02,548.23,548.55,5188.0,548.5439,548.5439,545.7664,546.085,5188.0
2024-10-01 13:00:00,548.73,550.41,546.57,550.41,9200.0,546.2642,547.9366,544.1139,547.9366,9200.0
2024-10-01 14:00:00,551.46,551.55,549.37,549.59,7829.0,548.9819,549.0715,546.9013,547.1203,7829.0
2024-10-01 15:00:00,549.48,550.62,547.82,547.95,17909.0,547.0108,548.1457,545.3583,545.4877,17909.0
2024-10-02 09:30:00,549.37,549.37,546.77,548.64,5372.0,546.9013,546.9013,544.313,546.1746,5372.0
2024-10-02 10:00:00,548.79,549.05,545.9,548.86,5063.0,546.3239,546.5827,543.4469,546.3936,5063.0
2024-10-02 11:00:00,549.23,550.0,547.93,548.82,27550.0,546.7619,547.5285,545.4678,546.3538,27550.0
2024-10-02 12:00:00,549.25,549.76,548.37,548.84,10070.0,546.7818,547.2896,545.9058,546.3737,10070.0
2024-10-02 13:00:00,548.57,551.24,548.46,550.84,7052.0,546.1049,548.7629,545.9954,548.3647,7052.0
2024-10-02 14:00:00,551.44,551.71,548.94,549.43,16603.0,548.962,549.2308,546.4732,546.961,16603.0
2024-10-02 15:00:00,549.49,552.21,549.06,551.36,72587.0,547.0208,549.7285,546.5927,548.8824,72587.0
2024-10-03 09:30:00,549.0,550.14,545.04,549.71,66262.0,546.533,547.6678,542.5908,547.2398,66262.0
2024-10-03 10:00:00,549.88,552.64,549.86,550.14,38090.0,547.409,550.1566,547.3891,547.6678,38090.0
2024-10-03 11:00:00,550.0,552.08,549.38,551.79,13609.0,547.5285,549.5991,546.9113,549.3104,13609.0
2024-10-03 12:00:00,551.5,552.23,547.83,548.66,32750.0,549.0217,549.7485,545.3682,546.1945,32750.0
2024-10-03 13:00:00,548.08,550.37,548.08,549.88,10689.0,545.6171,547.8968,545.6171,547.409,10689.0
2024-10-03 14:00:00,549.71,550.32,549.51,549.9,5147.0,547.2398,547.847,547.0407,547.4289,5147.0
2024-10-03 15:00:00,549.9,549.9,545.79,548.57,55140.0,547.4289,547.4289,543.3374,546.1049,55140.0
2024-10-04 09:30:00,552.72,552.72,548.21,550.0,5662.0,550.2362,550.2362,545.7465,547.5285,5662.0
2024-10-04 10:00:00,548.93,549.6,544.93,545.84,10865.0,546.4633,547.1303,542.4813,543.3872,10865.0
2024-10-04 11:00:00,545.9,546.76,543.42,543.98,6622.0,543.4469,544.303,540.978,541.5355,6622.0
2024-10-04 12:00:00,544.87,546.82,544.47,546.13,3956.0,542.4215,544.3628,542.0233,543.6759,3956.0
2024-10-04 13:00:00,545.57,545.59,543.29,544.46,9390.0,543.1184,543.1383,540.8486,542.0134,9390.0
2024-10-04 14:00:00,544.23,544.48,542.74,543.1,13596.0,541.7844,542.0333,540.3011,540.6595,13596.0
2024-10-04 15:00:00,543.1,545.84,543.1,544.53,45722.0,540.6595,543.3872,540.6595,542.0831,45722.0
2024-10-07 09:30:00,540.15,540.15,537.56,538.02,13865.0,537.7227,537.7227,535.1444,535.6023,13865.0
2024-10-07 10:00:00,538.3,541.44,538.18,540.3,25720.0,535.881,539.0069,535.7616,537.8721,25720.0
2024-10-07 11:00:00,540.54,541.53,539.44,539.75,14272.0,538.111,539.0965,537.0159,537.3245,14272.0
2024-10-07 12:00:00,539.75,539.75,538.34,539.09,7162.0,537.3245,537.3245,535.9209,536.6675,7162.0
2024-10-07 13:00:00,539.1,539.27,538.45,538.81,4594.0,536.6775,536.8467,536.0304,536.3888,4594.0
2024-10-07 14:00:00,538.8,539.1,537.6,537.66,10423.0,536.3788,536.6775,535.1842,535.2439,10423.0
2024-10-07 15:00:00,537.55,539.48,537.35,537.76,41362.0,535.1344,537.0557,534.9353,535.3435,41362.0
2024-10-08 09:30:00,537.12,537.59,535.66,536.64,15125.0,535.445,535.9136,533.9896,534.9665,15125.0
2024-10-08 10:00:00,536.57,539.72,536.14,538.91,22547.0,534.8967,538.0369,534.4681,537.2294,22547.0
2024-10-08 11:00:00,538.7,540.55,538.12,540.08,20143.0,537.0201,538.8643,536.4419,538.3958,20143.0
2024-10-08 12:00:00,540.27,540.56,539.56,540.38,1700.0,538.5852,538.8743,537.8774,538.6949,1700.0
2024-10-08 13:00:00,540.55,540.77,539.28,540.59,4708.0,538.8643,539.0836,537.5983,538.9042,4708.0
2024-10-08 14:00:00,541.02,543.42,540.99,542.65,8330.0,539.3329,541.7254,539.3029,540.9578,8330.0
2024-10-08 15:00:00,542.66,543.45,541.52,543.01,29232.0,540.9677,541.7553,539.8313,541.3167,29232.0
2024-10-09 09:30:00,543.75,547.65,539.67,547.65,12628.0,542.0543,545.9422,537.9871,545.9422,12628.0
2024-10-09 10:00:00,547.84,548.27,544.37,545.55,15088.0,546.1316,546.5602,542.6724,543.8487,15088.0
2024-10-09 11:00:00,545.71,550.11,545.38,549.46,5683.0,544.0082,548.3945,543.6793,547.7465,5683.0
2024-10-09 12:00:00,549.22,550.18,548.15,548.15,3823.0,547.5073,548.4643,546.4406,546.4406,3823.0
2024-10-09 13:00:00,547.76,548.45,546.49,546.6,5089.0,546.0518,546.7397,544.7858,544.8955,5089.0
2024-10-09 14:00:00,546.23,547.2,546.23,546.89,4433.0,544.5266,545.4936,544.5266,545.1846,4433.0
2024-10-09 15:00:00,546.94,547.61,545.35,545.63,30545.0,545.2344,545.9023,543.6494,543.9285,30545.0
2024-10-10 09:30:00,544.72,545.03,541.98,543.83,15623.0,543.0213,543.3304,540.2899,542.1341,15623.0
2024-10-10 10:00:00,543.96,545.33,541.49,542.26,29181.0,542.2637,543.6294,539.8014,540.569,29181.0
2024-10-10 11:00:00,542.36,544.8,542.36,543.7,12357.0,540.6687,543.1011,540.6687,542.0045,12357.0
2024-10-10 12:00:00,543.83,544.06,542.47,542.47,13136.0,542.1341,542.3634,540.7783,540.7783,13136.0
2024-10-10 13:00:00,542.49,543.48,540.77,541.88,14828.0,540.7983,541.7852,539.0836,540.1902,14828.0
2024-10-10 14:00:00,541.56,541.7,540.08,540.12,17033.0,539.8712,540.0107,538.3958,538.4357,17033.0
2024-10-10 15:00:00,540.72,541.24,539.27,539.45,68944.0,539.0338,539.5522,537.5883,537.7678,68944.0
2024-10-11 09:30:00,540.26,542.02,539.22,539.43,10794.0,538.5752,540.3297,537.5385,537.7478,10794.0
2024-10-11 10:00:00,539.3,547.52,539.3,547.51,41203.0,537.6182,545.8126,537.6182,545.8026,41203.0
2024-10-11 11:00:00,546.72,550.58,546.2,550.13,21744.0,545.0151,548.863,544.4967,548.4144,21744.0
2024-10-11 12:00:00,550.12,550.65,547.93,548.27,12079.0,548.4045,548.9328,546.2213,546.5602,12079.0
2024-10-11 13:00:00,548.31,549.61,547.37,549.06,13877.0,546.6001,547.8961,545.6631,547.3478,13877.0
2024-10-11 14:00:00,549.12,550.2,547.92,550.04,16831.0,547.4076,548.4842,546.2113,548.3247,16831.0
2024-10-11 15:00:00,549.92,552.31,549.6,551.56,65726.0,548.2051,550.5876,547.8861,549.84,65726.0
2024-10-14 09:30:00,554.09,554.09,551.05,553.33,8772.0,552.3621,552.3621,549.3316,551.6045,8772.0
2024-10-14 10:00:00,553.56,555.0,552.17,552.47,14936.0,551.8338,553.2693,550.4481,550.7471,14936.0
2024-10-14 11:00:00,551.7,554.13,551.25,553.99,6239.0,549.9796,552.402,549.531,552.2624,6239.0
2024-10-14 12:00:00,554.82,554.93,553.88,554.4,4015.0,553.0898,553.1995,552.1528,552.6711,4015.0
2024-10-14 13:00:00,554.1,554.41,553.18,553.18,3158.0,552.3721,552.6811,551.4549,551.4549,3158.0
2024-10-14 14:00:00,553.14,554.21,552.77,553.36,8325.0,551.4151,552.4817,551.0462,551.6344,8325.0
2024-10-14 15:00:00,553.14,554.05,553.04,553.96,28256.0,551.4151,552.3222,551.3154,552.2325,28256.0
2024-10-15 09:30:00,554.92,557.03,553.48,556.15,15206.0,553.1895,555.2929,551.754,554.4157,15206.0
2024-10-15 10:00:00,556.11,561.31,555.86,557.2,16278.0,554.3758,559.5596,554.1266,555.4624,16278.0
2024-10-15 11:00:00,557.88,559.94,557.2,557.96,8256.0,556.1403,558.1939,555.4624,556.22,8256.0
2024-10-15 12:00:00,557.27,559.64,556.78,556.78,8717.0,555.5322,557.8948,555.0437,555.0437,8717.0
2024-10-15 13:00:00,557.13,557.9,556.84,557.52,6981.0,555.3926,556.1602,555.1035,555.7814,6981.0
2024-10-15 14:00:00,557.45,557.62,556.15,556.41,9562.0,555.7116,555.8811,554.4157,554.6749,9562.0
2024-10-15 15:00:00,555.99,556.58,554.32,556.39,40568.0,554.2562,554.8443,552.5914,554.6549,40568.0
2024-10-16 09:30:00,552.53,557.83,549.64,557.15,31595.0,550.807,556.0904,547.926,555.4126,31595.0
2024-10-16 10:00:00,556.65,557.36,556.12,556.38,25307.0,554.9141,555.6219,554.3858,554.645,25307.0
2024-10-16 11:00:00,556.48,558.9,556.48,558.67,8624.0,554.7446,557.1571,554.7446,556.9278,8624.0
2024-10-16 12:00:00,558.62,560.38,558.61,560.38,9533.0,556.878,558.6325,556.868,558.6325,9533.0
2024-10-16 13:00:00,560.47,560.53,558.46,559.18,12863.0,558.7222,558.782,556.7185,557.4362,12863.0
2024-10-16 14:00:00,559.67,561.6,559.42,559.97,8645.0,557.9247,559.8487,557.6755,558.2238,8645.0
2024-10-16 15:00:00,559.83,561.42,559.47,560.76,25531.0,558.0842,559.6692,557.7253,559.0113,25531.0
2024-10-17 09:30:00,563.62,563.62,560.12,560.76,20735.0,561.8624,561.8624,558.3733,559.0113,20735.0
2024-10-17 10:00:00,560.75,562.44,560.36,562.44,18261.0,559.0013,560.6861,558.6125,560.6861,18261.0
2024-10-17 11:00:00,562.17,563.44,561.09,562.71,12643.0,560.4169,561.6829,559.3403,560.9552,12643.0
2024-10-17 12:00:00,563.06,565.75,563.05,565.47,11134.0,561.3041,563.9857,561.2942,563.7066,11134.0
2024-10-17 13:00:00,565.75,566.47,564.81,565.05,26880.0,563.9857,564.7035,563.0487,563.2879,26880.0
2024-10-17 14:00:00,565.0,565.3,562.82,563.74,11003.0,563.2381,563.5371,561.0649,561.982,11003.0
2024-10-17 15:00:00,563.78,565.0,563.34,563.9,38021.0,562.0219,563.2381,561.5833,562.1415,38021.0
2024-10-18 09:30:00,563.21,565.78,561.64,561.64,47290.0,561.4537,564.0156,559.8886,559.8886,47290.0
2024-10-18 10:00:00,562.02,562.91,560.87,561.55,6074.0,560.2674,561.1546,559.121,559.7988,6074.0
2024-10-18 11:00:00,561.2,562.41,561.01,561.49,8031.0,559.4499,560.6562,559.2605,559.739,8031.0
2024-10-18 12:00:00,561.5,562.09,560.64,561.08,5836.0,559.749,560.3372,558.8917,559.3303,5836.0
2024-10-18 13:00:00,561.0,561.35,560.07,560.07,6008.0,559.2505,559.5995,558.3234,558.3234,6008.0
2024-10-18 14:00:00,559.57,560.41,558.32,558.99,7453.0,557.825,558.6624,556.5789,557.2468,7453.0
2024-10-18 15:00:00,558.74,559.13,557.2,557.51,23948.0,556.9976,557.3864,555.4624,555.7714,23948.0
2024-10-21 09:30:00,555.81,557.86,555.81,557.3,9769.0,554.0767,556.1203,554.0767,555.5621,9769.0
2024-10-21 10:00:00,557.3,558.47,554.55,554.55,16007.0,555.5621,556.7284,552.8207,552.8207,16007.0
2024-10-21 11:00:00,554.7,554.7,551.14,553.9,14135.0,552.9702,552.9702,549.4213,552.1727,14135.0
2024-10-21 12:00:00,553.47,555.4,553.19,555.4,9218.0,551.744,553.668,551.4649,553.668,9218.0
2024-10-21 13:00:00,555.4,556.76,555.12,555.68,7429.0,553.668,555.0238,553.3889,553.9471,7429.0
2024-10-21 14:00:00,555.41,555.57,553.45,554.26,19033.0,553.678,553.8375,551.7241,552.5316,19033.0
2024-10-21 15:00:00,553.42,557.15,553.0,556.74,60353.0,551.6942,555.4126,551.2755,555.0038,60353.0
2024-10-22 09:30:00,555.24,556.01,552.23,552.31,11596.0,553.5085,554.2761,550.5079,550.5876,11596.0
2024-10-22 10:00:00,552.32,553.0,550.73,552.94,11925.0,550.5976,551.2755,549.0126,551.2157,11925.0
2024-10-22 11:00:00,552.63,553.97,552.28,552.78,13119.0,550.9067,552.2425,550.5577,551.0562,13119.0
2024-10-22 12:00:00,552.6,553.75,552.19,553.22,13361.0,550.8767,552.0232,550.468,551.4948,13361.0
2024-10-22 13:00:00,553.32,553.56,551.15,553.37,17978.0,551.5945,551.8338,549.4313,551.6443,17978.0
2024-10-22 14:00:00,553.38,553.63,552.0,552.0,11156.0,551.6543,551.9035,550.2786,550.2786,11156.0
2024-10-22 15:00:00,552.02,553.33,551.75,552.07,44780.0,550.2986,551.6045,550.0294,550.3484,44780.0
2024-10-23 09:30:00,550.0,550.0,537.17,544.6,37627.0,548.2849,548.2849,535.4949,542.9017,37627.0
2024-10-23 10:00:00,543.13,543.6,536.62,537.73,30813.0,541.4363,541.9048,534.9466,536.0531,30813.0
2024-10-23 11:00:00,538.2,539.2,535.0,539.2,27273.0,536.5217,537.5185,533.3316,537.5185,27273.0
2024-10-23 12:00:00,538.81,542.48,538.28,540.25,30668.0,537.1297,540.7883,536.6014,538.5653,30668.0
2024-10-23 13:00:00,540.25,540.71,540.0,540.18,14540.0,538.5653,539.0238,538.316,538.4955,14540.0
2024-10-23 14:00:00,540.01,540.68,539.36,540.06,42041.0,538.326,538.9939,537.678,538.3758,42041.0
2024-10-23 15:00:00,539.89,543.48,537.69,543.1,86121.0,538.2064,541.7852,536.0132,541.4064,86121.0
2024-10-24 09:30:00,543.71,545.98,542.32,545.98,13360.0,542.0145,544.2774,540.6288,544.2774,13360.0
2024-10-24 10:00:00,545.9,549.59,545.04,549.59,13398.0,544.1976,547.8761,543.3403,547.8761,13398.0
2024-10-24 11:00:00,548.73,550.67,547.32,547.68,10222.0,547.0188,548.9528,545.6132,545.9721,10222.0
2024-10-24 12:00:00,548.14,548.93,546.75,546.75,14988.0,546.4307,547.2182,545.045,545.045,14988.0
2024-10-24 13:00:00,546.82,548.17,545.31,545.32,9299.0,545.1148,546.4606,543.6095,543.6194,9299.0
2024-10-24 14:00:00,545.13,545.79,544.29,544.5,12705.0,543.43,544.088,542.5927,542.802,12705.0
2024-10-24 15:00:00,544.76,545.53,542.0,542.12,34284.0,543.0612,543.8288,540.3098,540.4294,34284.0
2024-10-25 09:30:00,546.6,547.33,544.17,546.4,9824.0,544.8955,545.6232,542.473,544.6961,9824.0
2024-10-25 10:00:00,546.44,547.29,543.88,543.9,6316.0,544.736,545.5833,542.1839,542.2039,6316.0
2024-10-25 11:00:00,544.11,544.3,540.55,542.0,14479.0,542.4132,542.6026,538.8643,540.3098,14479.0
2024-10-25 12:00:00,541.84,543.04,541.67,542.54,46884.0,540.1503,541.3466,539.9808,540.8481,46884.0
2024-10-25 13:00:00,542.86,542.86,540.0,541.18,97071.0,541.1671,541.1671,538.316,539.4924,97071.0
2024-10-25 14:00:00,541.21,543.28,541.05,542.9,21274.0,539.5223,541.5858,539.3628,541.207,21274.0
2024-10-25 15:00:00,542.87,543.09,541.36,541.93,45636.0,541.1771,541.3964,539.6718,540.24,45636.0
2024-10-28 09:30:00,543.0,544.35,541.0,543.4,12751.0,541.3067,542.6525,539.3129,541.7054,12751.0
2024-10-28 10:00:00,542.8,545.22,542.47,543.98,11649.0,541.1073,543.5198,540.7783,542.2836,11649.0
2024-10-28 11:00:00,544.28,544.28,542.97,544.24,5369.0,542.5827,542.5827,541.2768,542.5428,5369.0
2024-10-28 12:00:00,543.97,544.69,543.12,544.5,18732.0,542.2737,542.9914,541.4263,542.802,18732.0
2024-10-28 13:00:00,544.08,544.28,543.64,544.18,7036.0,542.3833,542.5827,541.9447,542.483,7036.0
2024-10-28 14:00:00,544.13,545.78,544.0,545.57,6753.0,542.4332,544.078,542.3036,543.8687,6753.0
2024-10-28 15:00:00,545.1,545.51,544.61,545.15,20467.0,543.4001,543.8089,542.9117,543.45,20467.0
2024-10-29 09:30:00,543.67,546.56,541.97,546.37,13451.0,541.9746,544.8556,540.2799,544.6662,13451.0
2024-10-29 10:00:00,546.99,551.35,546.54,551.35,24036.0,545.2842,549.6306,544.8356,549.6306,24036.0
2024-10-29 11:00:00,550.98,550.98,549.49,549.72,10197.0,549.2618,549.2618,547.7764,548.0057,10197.0
2024-10-29 12:00:00,551.72,552.11,550.92,552.11,5321.0,549.9995,550.3883,549.202,550.3883,5321.0
2024-10-29 13:00:00,552.99,553.08,549.66,550.6,8074.0,551.2655,551.3552,547.9459,548.883,8074.0
2024-10-29 14:00:00,550.59,550.63,549.55,550.46,18165.0,548.873,548.9129,547.8363,548.7434,18165.0
2024-10-29 15:00:00,550.04,550.65,546.93,549.06,67588.0,548.3247,548.9328,545.2244,547.3478,67588.0
2024-10-30 09:30:00,548.46,551.35,546.52,550.5,71837.0,546.7497,549.6306,544.8157,548.7833,71837.0
2024-10-30 10:00:00,549.61,551.94,549.47,550.0,96318.0,547.8961,550.2188,547.7565,548.2849,96318.0
2024-10-30 11:00:00,550.0,550.0,546.51,546.82,21786.0,548.2849,548.2849,544.8057,545.1148,21786.0
2024-10-30 12:00:00,547.64,547.83,545.81,546.01,14720.0,545.9322,546.1216,544.1079,544.3073,14720.0
2024-10-30 13:00:00,545.78,545.98,544.41,544.55,13729.0,544.078,544.2774,542.7123,542.8518,13729.0
2024-10-30 14:00:00,544.36,545.89,544.33,544.77,13853.0,542.6624,544.1877,542.6325,543.0712,13853.0
2024-10-30 15:00:00,544.5,548.47,543.55,547.51,72955.0,542.802,546.7596,541.855,545.8026,72955.0
2024-10-31 09:30:00,547.23,547.79,544.52,547.38,16966.0,545.5235,546.0817,542.8219,545.673,16966.0
2024-10-31 10:00:00,547.39,547.41,544.91,544.91,18595.0,545.683,545.7029,543.2107,543.2107,18595.0
2024-10-31 11:00:00,545.02,545.12,542.75,543.38,16664.0,543.3204,543.4201,541.0575,541.6855,16664.0
2024-10-31 12:00:00,543.69,543.69,541.93,542.82,19102.0,541.9945,541.9945,540.24,541.1272,19102.0
2024-10-31 13:00:00,542.56,543.0,541.0,541.01,7316.0,540.8681,541.3067,539.3129,539.3229,7316.0
2024-10-31 14:00:00,541.33,541.88,540.48,541.54,11220.0,539.6419,540.1902,538.7945,539.8512,11220.0
2024-10-31 15:00:00,541.25,541.25,537.51,537.52,57132.0,539.5621,539.5621,535.8338,535.8438,57132.0
2024-11-01 09:30:00,536.6,538.54,536.1,537.3,14631.0,534.9266,536.8606,534.4282,535.6245,14631.0
2024-11-01 10:00:00,537.5,542.64,537.5,542.59,15916.0,535.8238,540.9478,535.8238,540.898,15916.0
2024-11-01 11:00:00,542.15,542.48,540.45,540.65,7862.0,540.4593,540.7883,538.7646,538.964,7862.0
2024-11-01 12:00:00,540.88,542.5,540.08,540.43,10943.0,539.1933,540.8082,538.3958,538.7447,10943.0
2024-11-01 13:00:00,540.44,541.94,538.85,540.17,19723.0,538.7547,540.25,537.1696,538.4855,19723.0
2024-11-01 14:00:00,539.93,540.97,539.86,540.52,10133.0,538.2463,539.283,538.1765,538.8344,10133.0
2024-11-01 15:00:00,540.43,541.88,539.81,540.97,58267.0,538.7447,540.1902,538.1266,539.283,58267.0
2024-11-04 09:30:00,542.03,542.03,536.42,540.67,28947.0,540.3397,540.3397,534.7472,538.9839,28947.0
2024-11-04 10:00:00,541.13,541.55,533.31,539.95,36341.0,539.4425,539.8612,531.6469,538.2662,36341.0
2024-11-04 11:00:00,539.65,540.32,538.35,538.35,18071.0,537.9671,538.635,536.6712,536.6712,18071.0
2024-11-04 12:00:00,538.48,540.42,538.48,540.3,14196.0,536.8008,538.7347,536.8008,538.6151,14196.0
2024-11-04 13:00:00,540.24,540.76,539.56,540.3,12935.0,538.5553,539.0737,537.8774,538.6151,12935.0
2024-11-04 14:00:00,540.57,540.96,540.08,540.13,11662.0,538.8843,539.273,538.3958,538.4456,11662.0
2024-11-04 15:00:00,540.41,542.25,539.63,542.05,31654.0,538.7248,540.559,537.9472,540.3596,31654.0
2024-11-05 09:30:00,543.65,545.43,541.2,544.64,8401.0,541.9547,543.7291,539.5123,542.9416,8401.0
2024-11-05 10:00:00,544.72,545.61,543.05,544.97,9351.0,543.0213,543.9085,541.3565,543.2705,9351.0
2024-11-05 11:00:00,544.53,545.41,543.91,544.34,8909.0,542.8319,543.7092,542.2138,542.6425,8909.0
2024-11-05 12:00:00,544.22,544.32,543.27,543.35,17737.0,542.5229,542.6226,541.5758,541.6556,17737.0
2024-11-05 13:00:00,543.44,543.8,542.46,543.19,7284.0,541.7453,542.1042,540.7684,541.4961,7284.0
2024-11-05 14:00:00,543.89,544.13,541.25,541.28,16942.0,542.1939,542.4332,539.5621,539.592,16942.0
2024-11-05 15:00:00,541.28,542.73,539.83,542.7,86166.0,539.592,541.0375,538.1466,541.0076,86166.0
2024-11-06 09:30:00,550.82,557.0,544.16,553.16,49080.0,549.1023,555.263,542.4631,551.435,49080.0
2024-11-06 10:00:00,553.15,562.41,552.34,560.64,35302.0,551.425,560.6562,550.6176,558.8917,35302.0
2024-11-06 11:00:00,559.48,566.25,559.48,565.02,21961.0,557.7353,564.4842,557.7353,563.258,21961.0
2024-11-06 12:00:00,564.79,566.4,562.22,562.63,32057.0,563.0287,564.6337,560.4667,560.8755,32057.0
2024-11-06 13:00:00,562.63,566.18,562.11,565.07,23066.0,560.8755,564.4144,560.3571,563.3079,23066.0
2024-11-06 14:00:00,565.13,567.94,564.26,564.54,17679.0,563.3677,566.1689,562.5004,562.7795,17679.0
2024-11-06 15:00:00,564.83,565.95,563.83,564.66,70366.0,563.0686,564.1851,562.0717,562.8991,70366.0
2024-11-07 09:30:00,565.82,567.49,563.04,565.16,39704.0,564.0555,565.7203,561.2842,563.3976,39704.0
2024-11-07 10:00:00,564.88,570.99,564.87,570.99,22707.0,563.1184,569.2094,563.1085,569.2094,22707.0
2024-11-07 11:00:00,570.42,571.26,568.21,569.24,22279.0,568.6412,569.4786,566.4381,567.4649,22279.0
2024-11-07 12:00:00,569.23,571.13,569.23,570.01,39313.0,567.4549,569.349,567.4549,568.2325,39313.0
2024-11-07 13:00:00,569.55,569.72,567.91,568.36,27334.0,567.7739,567.9434,566.139,566.5876,27334.0
2024-11-07 14:00:00,567.49,571.55,566.75,571.55,9814.0,565.7203,569.7676,564.9826,569.7676,9814.0
2024-11-07 15:00:00,571.38,573.72,571.35,572.36,45154.0,569.5982,571.9309,569.5683,570.5751,45154.0
2024-11-08 09:30:00,575.87,575.87,567.41,571.86,19808.0,574.0742,574.0742,565.6406,570.0767,19808.0
2024-11-08 10:00:00,571.96,574.2,571.16,573.06,42104.0,570.1764,572.4094,569.3789,571.2729,42104.0
2024-11-08 11:00:00,572.7,573.55,570.17,570.91,15231.0,570.9141,571.7614,568.392,569.1296,15231.0
2024-11-08 12:00:00,571.01,571.42,569.75,570.64,10715.0,569.2293,569.6381,567.9733,568.8605,10715.0
2024-11-08 13:00:00,570.33,570.69,568.73,568.74,12266.0,568.5515,568.9103,566.9564,566.9664,12266.0
2024-11-08 14:00:00,568.46,570.13,568.4,568.76,8477.0,566.6873,568.3521,566.6275,566.9864,8477.0
2024-11-08 15:00:00,568.55,568.72,566.41,567.64,31400.0,566.777,566.9465,564.6437,565.8698,31400.0
2024-11-11 09:30:00,567.76,572.83,567.76,572.39,17644.0,565.9895,571.0437,565.9895,570.605,17644.0
2024-11-11 10:00:00,573.15,573.92,570.56,570.95,17490.0,571.3627,572.1303,568.7807,569.1695,17490.0
2024-11-11 11:00:00,571.59,572.2,569.9,572.17,7895.0,569.8075,570.4156,568.1228,570.3857,7895.0
2024-11-11 12:00:00,572.51,572.58,570.67,570.67,20519.0,570.7247,570.7944,568.8904,568.8904,20519.0
2024-11-11 13:00:00,570.19,570.19,567.99,568.61,29352.0,568.4119,568.4119,566.2188,566.8368,29352.0
2024-11-11 14:00:00,568.76,569.2,566.68,567.09,8292.0,566.9864,567.425,564.9128,565.3216,8292.0
2024-11-11 15:00:00,567.38,567.38,564.86,564.98,47276.0,565.6107,565.6107,563.0985,563.2181,47276.0
2024-11-12 09:30:00,564.09,565.3,559.71,563.69,22899.0,562.3309,563.5371,557.9646,561.9322,22899.0
2024-11-12 10:00:00,562.59,565.37,562.59,565.21,20407.0,560.8356,563.6069,560.8356,563.4474,20407.0
2024-11-12 11:00:00,565.21,565.53,563.13,563.92,9712.0,563.4474,563.7664,561.3739,562.1614,9712.0
2024-11-12 12:00:00,563.48,564.37,562.69,562.69,12823.0,561.7228,562.61,560.9353,560.9353,12823.0
2024-11-12 13:00:00,562.5,564.55,562.42,564.37,30103.0,560.7459,562.7895,560.6661,562.61,30103.0
2024-11-12 14:00:00,564.37,564.97,563.38,564.62,40724.0,562.61,563.2082,561.6231,562.8593,40724.0
2024-11-12 15:00:00,564.8,565.98,564.09,564.9,58799.0,563.0387,564.215,562.3309,563.1384,58799.0
2024-11-13 09:30:00,561.21,565.0,561.21,565.0,18482.0,559.4599,563.2381,559.4599,563.2381,18482.0
2024-11-13 10:00:00,565.0,571.05,564.17,571.05,26361.0,563.2381,569.2692,562.4107,569.2692,26361.0
2024-11-13 11:00:00,570.4,572.93,570.01,572.48,9683.0,568.6212,571.1433,568.2325,570.6947,9683.0
2024-11-13 12:00:00,571.86,574.13,571.32,573.21,8220.0,570.0767,572.3396,569.5384,571.4225,8220.0
2024-11-13 13:00:00,573.07,573.27,571.06,572.81,7065.0,571.2829,571.4823,569.2792,571.0237,7065.0
2024-11-13 14:00:00,572.95,573.11,571.16,572.2,14039.0,571.1633,571.3228,569.3789,570.4156,14039.0
2024-11-13 15:00:00,572.1,572.74,570.75,571.2,33995.0,570.3159,570.9539,568.9701,569.4187,33995.0
2024-11-14 09:30:00,573.73,573.73,565.64,567.16,12829.0,571.9409,571.9409,563.8761,565.3913,12829.0
2024-11-14 10:00:00,567.15,571.25,566.3,571.25,16303.0,565.3814,569.4686,564.534,569.4686,16303.0
2024-11-14 11:00:00,570.61,572.18,569.64,569.95,88627.0,568.8306,570.3957,567.8636,568.1726,88627.0
2024-11-14 12:00:00,570.01,570.29,566.9,570.29,29962.0,568.2325,568.5116,565.1322,568.5116,29962.0
2024-11-14 13:00:00,570.21,570.39,565.76,566.33,10345.0,568.4318,568.6113,563.9957,564.5639,10345.0
2024-11-14 14:00:00,566.26,566.79,565.1,565.49,9523.0,564.4941,565.0225,563.3378,563.7265,9523.0
2024-11-14 15:00:00,565.75,565.76,563.82,564.63,34574.0,563.9857,563.9957,562.0618,562.8692,34574.0
2024-11-15 09:30:00,562.78,565.17,557.9,559.34,37170.0,561.025,563.4075,556.1602,557.5957,37170.0
2024-11-15 10:00:00,560.02,560.12,552.15,552.76,24879.0,558.2736,558.3733,550.4281,551.0362,24879.0
2024-11-15 11:00:00,552.74,552.74,549.78,550.36,11336.0,551.0163,551.0163,548.0655,548.6437,11336.0
2024-11-15 12:00:00,550.37,551.44,548.73,550.32,9517.0,548.6537,549.7204,547.0188,548.6039,9517.0
2024-11-15 13:00:00,550.33,550.33,547.95,548.33,8663.0,548.6138,548.6138,546.2412,546.6201,8663.0
2024-11-15 14:00:00,548.56,550.06,548.27,549.06,8926.0,546.8493,548.3447,546.5602,547.3478,8926.0
2024-11-15 15:00:00,548.93,549.97,547.29,548.01,69550.0,547.2182,548.2549,545.5833,546.3011,69550.0
2024-11-18 09:30:00,547.63,549.55,546.13,547.68,15098.0,545.9222,547.8363,544.4269,545.9721,15098.0
2024-11-18 10:00:00,547.83,548.36,545.16,547.61,17691.0,546.1216,546.65,543.4599,545.9023,17691.0
2024-11-18 11:00:00,547.61,549.97,547.6,548.87,43148.0,545.9023,548.2549,545.8923,547.1584,43148.0
2024-11-18 12:00:00,548.8,550.38,548.48,550.24,12368.0,547.0886,548.6637,546.7696,548.5241,12368.0
2024-11-18 13:00:00,550.04,550.19,547.65,547.89,17768.0,548.3247,548.4743,545.9422,546.1814,17768.0
2024-11-18 14:00:00,548.03,548.36,546.74,548.36,20827.0,546.321,546.65,545.035,546.65,20827.0
2024-11-18 15:00:00,548.29,550.04,546.47,549.15,44945.0,546.5802,548.3247,544.7659,547.4375,44945.0
2024-11-19 09:30:00,544.67,544.99,542.19,544.88,8460.0,542.9715,543.2905,540.4992,543.1808,8460.0
2024-11-19 10:00:00,544.36,547.28,543.59,547.0,8136.0,542.6624,545.5733,541.8948,545.2942,8136.0
2024-11-19 11:00:00,546.75,549.03,546.12,548.77,17955.0,545.045,547.3179,544.417,547.0587,17955.0
2024-11-19 12:00:00,548.86,549.62,548.19,548.73,11806.0,547.1484,547.906,546.4805,547.0188,11806.0
2024-11-19 13:00:00,548.62,549.5,547.82,549.3,16160.0,546.9092,547.7864,546.1117,547.587,16160.0
2024-11-19 14:00:00,549.43,549.5,547.28,547.77,9054.0,547.7166,547.7864,545.5733,546.0618,9054.0
2024-11-19 15:00:00,547.81,548.91,547.6,547.95,30519.0,546.1017,547.1983,545.8923,546.2412,30519.0
2024-11-20 09:30:00,549.51,552.27,545.73,549.29,15150.0,547.7964,550.5478,544.0282,547.5771,15150.0
2024-11-20 10:00:00,549.96,550.29,547.24,549.76,16331.0,548.245,548.5739,545.5335,548.0456,16331.0
2024-11-20 11:00:00,549.76,550.69,548.07,550.69,10701.0,548.0456,548.9727,546.3609,548.9727,10701.0
2024-11-20 12:00:00,550.69,551.11,549.33,549.88,9194.0,548.9727,549.3914,547.6169,548.1652,9194.0
2024-11-20 13:00:00,549.99,550.12,549.13,549.15,6288.0,548.2749,548.4045,547.4176,547.4375,6288.0
2024-11-20 14:00:00,549.15,550.02,548.44,549.13,23084.0,547.4375,548.3048,546.7297,547.4176,23084.0
2024-11-20 15:00:00,548.97,550.61,548.15,549.29,43641.0,547.2581,548.893,546.4406,547.5771,43641.0
2024-11-21 09:30:00,550.38,552.13,547.69,550.08,21490.0,548.6637,550.4082,545.9821,548.3646,21490.0
2024-11-21 10:00:00,549.49,552.04,549.49,550.7,18478.0,547.7764,550.3185,547.7764,548.9827,18478.0
2024-11-21 11:00:00,551.35,552.5,550.21,550.56,32652.0,549.6306,550.7771,548.4942,548.8431,32652.0
2024-11-21 12:00:00,550.43,554.35,550.34,553.95,45713.0,548.7135,552.6213,548.6238,552.2225,45713.0
2024-11-21 13:00:00,554.52,555.28,553.24,553.45,8394.0,552.7908,553.5484,551.5147,551.7241,8394.0
2024-11-21 14:00:00,553.3,553.34,551.93,553.34,14786.0,551.5746,551.6144,550.2088,551.6144,14786.0
2024-11-21 15:00:00,553.37,554.98,552.75,554.44,34034.0,551.6443,553.2493,551.0263,552.711,34034.0
2024-11-22 09:30:00,555.55,560.52,555.55,559.44,10006.0,553.8175,558.772,553.8175,557.6954,10006.0
2024-11-22 10:00:00,559.85,560.13,558.47,559.35,10453.0,558.1041,558.3833,556.7284,557.6057,10453.0
2024-11-22 11:00:00,558.74,560.4,557.62,559.17,4352.0,556.9976,558.6524,555.8811,557.4263,4352.0
2024-11-22 12:00:00,559.09,562.08,559.09,562.08,3321.0,557.3465,560.3272,557.3465,560.3272,3321.0
2024-11-22 13:00:00,561.88,562.09,560.46,560.46,2366.0,560.1278,560.3372,558.7122,558.7122,2366.0
2024-11-22 14:00:00,560.43,562.04,559.76,561.42,5381.0,558.6823,560.2873,558.0144,559.6692,5381.0
2024-11-22 15:00:00,561.1,561.61,559.95,560.3,19325.0,559.3502,559.8586,558.2038,558.5527,19325.0
2024-11-25 09:30:00,563.09,565.46,562.38,563.72,6941.0,561.334,563.6966,560.6262,561.9621,6941.0
2024-11-25 10:00:00,562.83,563.35,560.92,561.48,15433.0,561.0748,561.5932,559.1708,559.7291,15433.0
2024-11-25 11:00:00,561.45,562.03,558.79,559.51,7140.0,559.6991,560.2773,557.0474,557.7652,7140.0
2024-11-25 12:00:00,559.8,560.11,558.23,559.17,16207.0,558.0543,558.3633,556.4892,557.4263,16207.0
2024-11-25 13:00:00,559.27,559.42,557.97,558.09,23037.0,557.5259,557.6755,556.23,556.3496,23037.0
2024-11-25 14:00:00,558.15,558.27,556.84,557.47,15882.0,556.4094,556.5291,555.1035,555.7316,15882.0
2024-11-25 15:00:00,557.2,558.76,556.79,558.13,63215.0,555.4624,557.0175,555.0537,556.3895,63215.0
2024-11-26 09:30:00,559.31,559.31,554.36,555.24,21021.0,557.5658,557.5658,552.6313,553.5085,21021.0
2024-11-26 10:00:00,555.95,556.2,553.82,554.95,20016.0,554.2163,554.4655,552.0929,553.2194,20016.0
2024-11-26 11:00:00,555.42,558.26,554.91,558.07,15707.0,553.688,556.5191,553.1795,556.3297,15707.0
2024-11-26 12:00:00,557.81,559.82,557.81,559.03,8521.0,556.0705,558.0742,556.0705,557.2867,8521.0
2024-11-26 13:00:00,559.32,560.17,558.51,559.7,6134.0,557.5758,558.4231,556.7683,557.9546,6134.0
2024-11-26 14:00:00,559.96,561.61,559.95,560.81,5713.0,558.2138,559.8586,558.2038,559.0611,5713.0
2024-11-26 15:00:00,560.66,562.24,560.47,561.85,25252.0,558.9116,560.4867,558.7222,560.0979,25252.0
2024-11-27 09:30:00,561.18,561.68,560.11,561.23,8084.0,559.43,559.9284,558.3633,559.4798,8084.0
2024-11-27 10:00:00,560.51,563.56,560.4,560.59,12019.0,558.7621,561.8026,558.6524,558.8418,12019.0
2024-11-27 11:00:00,560.38,560.38,557.27,558.27,11643.0,558.6325,558.6325,555.5322,556.5291,11643.0
2024-11-27 12:00:00,558.37,561.21,557.9,561.17,8741.0,556.6288,559.4599,556.1602,559.42,8741.0
2024-11-27 13:00:00,561.59,564.75,561.59,562.8,17635.0,559.8387,562.9889,559.8387,561.0449,17635.0
2024-11-27 14:00:00,562.51,564.75,561.36,563.38,24088.0,560.7558,562.9889,559.6094,561.6231,24088.0
2024-11-27 15:00:00,563.49,564.6,562.76,564.42,29460.0,561.7328,562.8393,561.0051,562.6599,29460.0
2024-11-29 09:30:00,563.39,568.68,561.2,568.6,11250.0,561.6331,566.9066,559.4499,566.8268,11250.0
2024-11-29 10:00:00,568.29,569.51,567.31,567.72,59123.0,566.5178,567.734,565.5409,565.9496,59123.0
2024-11-29 11:00:00,568.04,568.24,566.71,567.72,13959.0,566.2686,566.468,564.9427,565.9496,13959.0
2024-11-29 12:00:00,567.48,569.51,566.41,566.74,20010.0,565.7103,567.734,564.6437,564.9726,20010.0
2024-12-02 09:30:00,566.44,568.09,563.02,564.03,17334.0,564.6736,566.3184,561.2643,562.2711,17334.0
2024-12-02 10:00:00,564.26,564.85,561.94,563.85,11212.0,562.5004,563.0885,560.1876,562.0917,11212.0
2024-12-02 11:00:00,563.41,565.15,562.48,565.15,8143.0,561.653,563.3876,560.7259,563.3876,8143.0
2024-12-02 12:00:00,565.53,565.83,563.87,563.87,5018.0,563.7664,564.0655,562.1116,562.1116,5018.0
2024-12-02 13:00:00,564.16,565.55,564.16,565.19,4806.0,562.4007,563.7864,562.4007,563.4275,4806.0
2024-12-02 14:00:00,565.34,565.77,564.66,565.45,12965.0,563.577,564.0057,562.8991,563.6867,12965.0
2024-12-02 15:00:00,565.58,569.29,565.55,568.62,65080.0,563.8163,567.5147,563.7864,566.8468,65080.0
2024-12-03 09:30:00,564.28,564.28,559.78,560.94,11593.0,562.5203,562.5203,558.0344,559.1907,11593.0
2024-12-03 10:00:00,561.48,564.97,560.82,564.78,17347.0,559.7291,563.2082,559.0711,563.0188,17347.0
2024-12-03 11:00:00,564.68,564.68,562.32,562.63,20254.0,562.9191,562.9191,560.5664,560.8755,20254.0
2024-12-03 12:00:00,562.31,563.95,561.78,563.83,6242.0,560.5565,562.1913,560.0281,562.0717,6242.0
2024-12-03 13:00:00,564.23,565.05,563.89,565.05,6676.0,562.4705,563.2879,562.1315,563.2879,6676.0
2024-12-03 14:00:00,565.03,565.93,564.08,565.52,12184.0,563.268,564.1652,562.3209,563.7565,12184.0
2024-12-03 15:00:00,565.5,567.51,565.09,567.17,71843.0,563.7365,565.7402,563.3278,565.4013,71843.0
2024-12-04 09:30:00,571.22,573.2,569.73,571.28,13201.0,569.4387,571.4125,567.9533,569.4985,13201.0
2024-12-04 10:00:00,571.65,575.26,567.7,575.25,58185.0,569.8673,573.4661,565.9297,573.4561,58185.0
2024-12-04 11:00:00,575.25,578.98,575.25,578.06,26127.0,573.4561,577.1745,573.4561,576.2573,26127.0
2024-12-04 12:00:00,577.72,579.0,577.11,578.64,16319.0,575.9184,577.1944,575.3103,576.8355,16319.0
2024-12-04 13:00:00,578.97,578.97,576.05,578.48,22142.0,577.1645,577.1645,574.2536,576.676,22142.0
2024-12-04 14:00:00,578.27,579.9,577.62,579.51,18589.0,576.4667,578.0916,575.8187,577.7028,18589.0
2024-12-04 15:00:00,579.05,580.09,575.75,576.47,58209.0,577.2443,578.281,573.9546,574.6723,58209.0
2024-12-05 09:30:00,571.0,571.0,553.4,556.67,86070.0,569.2194,569.2194,551.6742,554.9341,86070.0
2024-12-05 10:00:00,556.45,558.9,552.21,552.38,52246.0,554.7147,557.1571,550.488,550.6574,52246.0
2024-12-05 11:00:00,552.27,559.46,550.41,557.85,27871.0,550.5478,557.7154,548.6936,556.1104,27871.0
2024-12-05 12:00:00,558.33,558.33,556.33,556.71,31595.0,556.5889,556.5889,554.5951,554.9739,31595.0
2024-12-05 13:00:00,556.34,557.02,555.69,556.24,6731.0,554.6051,555.283,553.9571,554.5054,6731.0
2024-12-05 14:00:00,556.0,557.39,554.76,555.03,13575.0,554.2661,555.6518,553.03,553.2992,13575.0
2024-12-05 15:00:00,554.91,559.91,553.55,557.9,108930.0,553.1795,558.1639,551.8238,556.1602,108930.0
2024-12-06 09:30:00,557.0,560.0,550.06,553.81,19568.0,555.263,558.2537,548.3447,552.083,19568.0
2024-12-06 10:00:00,554.36,555.78,551.69,554.47,20409.0,552.6313,554.0468,549.9696,552.7409,20409.0
2024-12-06 11:00:00,553.93,555.0,552.16,552.16,9076.0,552.2026,553.2693,550.4381,550.4381,9076.0
2024-12-06 12:00:00,552.31,552.42,550.33,551.08,10393.0,550.5876,550.6973,548.6138,549.3615,10393.0
2024-12-06 13:00:00,551.04,552.96,550.8,551.41,30265.0,549.3216,551.2356,549.0824,549.6905,30265.0
2024-12-06 14:00:00,551.28,551.83,550.1,551.33,22557.0,549.5609,550.1091,548.3845,549.6107,22557.0
2024-12-06 15:00:00,551.61,553.0,550.67,551.19,68809.0,549.8898,551.2755,548.9528,549.4711,68809.0
2024-12-09 09:30:00,549.83,551.07,548.57,548.74,14407.0,548.1154,549.3515,546.8593,547.0288,14407.0
2024-12-09 10:00:00,548.75,550.26,548.14,548.58,34466.0,547.0388,548.544,546.4307,546.8693,34466.0
2024-12-09 11:00:00,548.84,549.92,548.46,549.8,14240.0,547.1285,548.2051,546.7497,548.0855,14240.0
2024-12-09 12:00:00,549.6,549.6,547.15,547.27,14975.0,547.8861,547.8861,545.4437,545.5634,14975.0
2024-12-09 13:00:00,547.1,550.8,547.06,550.04,23100.0,545.3939,549.0824,545.354,548.3247,23100.0
2024-12-09 14:00:00,550.01,550.85,549.09,550.3,24418.0,548.2948,549.1322,547.3777,548.5839,24418.0
2024-12-09 15:00:00,550.19,550.26,547.64,548.14,66812.0,548.4743,548.544,545.9322,546.4307,66812.0
2024-12-10 09:30:00,547.83,547.83,540.91,544.0,17798.0,546.1216,546.1216,539.2232,542.3036,17798.0
2024-12-10 10:00:00,544.0,548.6,543.42,547.85,20039.0,542.3036,546.8892,541.7254,546.1416,20039.0
2024-12-10 11:00:00,547.74,552.0,547.74,550.35,21222.0,546.0319,550.2786,546.0319,548.6338,21222.0
2024-12-10 12:00:00,550.09,550.66,548.84,549.08,10531.0,548.3746,548.9428,547.1285,547.3677,10531.0
2024-12-10 13:00:00,548.66,549.71,548.66,549.54,3960.0,546.949,547.9958,546.949,547.8263,3960.0
2024-12-10 14:00:00,549.32,551.48,549.32,549.88,37933.0,547.607,549.7602,547.607,548.1652,37933.0
2024-12-10 15:00:00,550.29,552.27,548.1,549.61,103414.0,548.5739,550.5478,546.3908,547.8961,103414.0
2024-12-11 09:30:00,550.66,553.34,550.64,552.5,18435.0,548.9428,551.6144,548.9229,550.7771,18435.0
2024-12-11 10:00:00,551.75,553.04,551.36,552.68,28714.0,550.0294,551.3154,549.6406,550.9565,28714.0
2024-12-11 11:00:00,552.14,553.46,551.0,552.51,27507.0,550.4182,551.7341,549.2817,550.787,27507.0
2024-12-11 12:00:00,552.51,553.2,552.13,552.75,13939.0,550.787,551.4749,550.4082,551.0263,13939.0
2024-12-11 13:00:00,552.75,553.13,551.48,551.52,21255.0,551.0263,551.4051,549.7602,549.8001,21255.0
2024-12-11 14:00:00,551.52,551.61,549.71,551.61,18076.0,549.8001,549.8898,547.9958,549.8898,18076.0
2024-12-11 15:00:00,552.01,552.12,549.95,550.03,66138.0,550.2886,550.3982,548.235,548.3148,66138.0
2024-12-12 09:30:00,549.41,550.33,545.28,549.87,7609.0,547.6967,548.6138,543.5796,548.1553,7609.0
2024-12-12 10:00:00,549.84,552.2,548.97,550.28,19710.0,548.1254,550.478,547.2581,548.564,19710.0
2024-12-12 11:00:00,550.27,551.16,549.29,550.0,5968.0,548.554,549.4412,547.5771,548.2849,5968.0
2024-12-12 12:00:00,550.12,550.86,549.56,550.59,8463.0,548.4045,549.1422,547.8462,548.873,8463.0
2024-12-12 13:00:00,550.25,550.67,548.25,548.49,11167.0,548.5341,548.9528,546.5403,546.7796,11167.0
2024-12-12 14:00:00,548.19,549.27,547.62,548.18,11004.0,546.4805,547.5571,545.9123,546.4705,11004.0
2024-12-12 15:00:00,548.03,549.89,547.71,548.28,34048.0,546.321,548.1752,546.002,546.5702,34048.0
2024-12-13 09:30:00,543.65,545.86,540.34,545.0,19256.0,541.9547,544.1578,538.655,543.3004,19256.0
2024-12-13 10:00:00,545.17,545.17,542.61,543.54,18077.0,543.4699,543.4699,540.9179,541.845,18077.0
2024-12-13 11:00:00,544.5,545.15,543.32,544.01,13071.0,542.802,543.45,541.6257,542.3135,13071.0
2024-12-13 12:00:00,543.97,543.97,541.33,541.68,14644.0,542.2737,542.2737,539.6419,539.9908,14644.0
2024-12-13 13:00:00,541.78,544.46,541.46,544.42,193904.0,540.0905,542.7621,539.7715,542.7223,193904.0
2024-12-13 14:00:00,544.07,545.43,543.58,543.83,13743.0,542.3733,543.7291,541.8849,542.1341,13743.0
2024-12-13 15:00:00,543.9,545.2,543.46,543.63,41206.0,542.2039,543.4998,541.7652,541.9347,41206.0
2024-12-16 09:30:00,543.04,544.78,541.77,543.59,22771.0,541.3466,543.0811,540.0805,541.8948,22771.0
2024-12-16 10:00:00,544.07,545.54,543.55,545.52,25543.0,542.3733,543.8388,541.855,543.8188,25543.0
2024-12-16 11:00:00,545.5,545.58,543.23,543.23,13880.0,543.7989,543.8786,541.536,541.536,13880.0
2024-12-16 12:00:00,543.28,543.92,542.62,542.62,14853.0,541.5858,542.2238,540.9279,540.9279,14853.0
2024-12-16 13:00:00,543.0,545.71,542.51,545.38,17966.0,541.3067,544.0082,540.8182,543.6793,17966.0
2024-12-16 14:00:00,545.46,545.85,543.56,544.21,17166.0,543.759,544.1478,541.8649,542.5129,17166.0
2024-12-16 15:00:00,544.2,544.47,541.87,542.07,54050.0,542.5029,542.7721,540.1802,540.3796,54050.0
2024-12-17 09:30:00,540.82,543.65,540.0,543.0,23765.0,539.1335,541.9547,538.316,541.3067,23765.0
2024-12-17 10:00:00,542.68,543.63,540.33,540.54,63937.0,540.9877,541.9347,538.645,538.8544,63937.0
2024-12-17 11:00:00,540.23,540.8,537.32,539.64,47363.0,538.5453,539.1135,535.6444,537.9572,47363.0
2024-12-17 12:00:00,539.74,540.31,538.52,540.16,112339.0,538.0568,538.6251,536.8407,538.4755,112339.0
2024-12-17 13:00:00,540.05,540.34,539.16,539.5,37656.0,538.3659,538.655,537.4787,537.8176,37656.0
2024-12-17 14:00:00,539.5,539.95,539.11,539.68,9747.0,537.8176,538.2662,537.4288,537.997,9747.0
2024-12-17 15:00:00,539.67,539.67,536.4,536.77,103806.0,537.9871,537.9871,534.7273,535.0961,103806.0
2024-12-18 09:30:00,536.75,536.75,533.4,535.18,22897.0,535.0762,535.0762,531.7366,533.5111,22897.0
2024-12-18 10:00:00,534.81,538.02,534.73,536.28,35509.0,533.1422,536.3422,533.0625,534.6076,35509.0
2024-12-18 11:00:00,536.26,537.71,534.01,537.71,25865.0,534.5877,536.0332,532.3447,536.0332,25865.0
2024-12-18 12:00:00,537.47,537.89,536.8,537.38,24952.0,535.7939,536.2126,535.126,535.7042,24952.0
2024-12-18 13:00:00,537.38,537.38,535.7,535.71,9961.0,535.7042,535.7042,534.0294,534.0394,9961.0
2024-12-18 14:00:00,535.51,536.51,528.19,528.19,23436.0,533.84,534.8369,526.5429,526.5429,23436.0
2024-12-18 15:00:00,528.37,531.36,526.34,526.75,116075.0,526.7223,529.703,524.6986,525.1074,116075.0
2024-12-19 09:30:00,528.56,532.69,525.5,525.95,14553.0,526.9117,531.0288,523.8613,524.3099,14553.0
2024-12-19 10:00:00,525.95,527.17,524.87,525.82,20764.0,524.3099,525.526,523.2332,524.1803,20764.0
2024-12-19 11:00:00,525.04,526.63,524.41,524.63,17538.0,523.4027,524.9877,522.7747,522.994,17538.0
2024-12-19 12:00:00,524.84,525.89,523.29,524.37,17085.0,523.2033,524.25,521.6581,522.7348,17085.0
2024-12-19 13:00:00,524.37,525.63,523.16,525.48,13094.0,522.7348,523.9908,521.5286,523.8413,13094.0
2024-12-19 14:00:00,525.53,525.74,523.88,524.71,15740.0,523.8912,524.1005,522.2463,523.0737,15740.0
2024-12-19 15:00:00,524.71,525.0,521.45,521.56,40702.0,523.0737,523.3628,519.8239,519.9335,40702.0
2024-12-20 09:30:00,519.64,524.14,518.5,519.81,141837.0,518.0195,522.5055,516.8831,518.189,141837.0
2024-12-20 10:00:00,520.17,523.35,519.59,523.02,69869.0,518.5479,521.718,517.9697,521.389,69869.0
2024-12-20 11:00:00,523.04,528.61,522.77,527.98,25431.0,521.4089,526.9616,521.1398,526.3335,25431.0
2024-12-20 12:00:00,527.69,530.54,527.52,529.93,21348.0,526.0444,528.8855,525.875,528.2774,21348.0
2024-12-20 13:00:00,529.7,529.7,525.87,526.09,18748.0,528.0482,528.0482,524.2301,524.4494,18748.0
2024-12-20 14:00:00,526.23,526.9,525.04,525.25,12396.0,524.589,525.2569,523.4027,523.612,12396.0
2024-12-20 15:00:00,525.14,525.81,523.7,525.52,62374.0,523.5024,524.1703,522.0669,523.8812,62374.0
2024-12-23 09:30:00,522.91,525.24,522.05,523.84,11613.0,521.2793,523.6021,520.422,522.2064,11613.0
2024-12-23 10:00:00,523.64,525.12,522.75,523.45,12371.0,522.0071,523.4824,521.1198,521.8176,12371.0
2024-12-23 11:00:00,524.29,525.21,523.35,524.95,9775.0,522.655,523.5722,521.718,523.313,9775.0
2024-12-23 12:00:00,524.95,525.77,524.04,525.19,14246.0,523.313,524.1304,522.4058,523.5522,14246.0
2024-12-23 13:00:00,525.17,526.25,524.84,525.34,8421.0,523.5323,524.6089,523.2033,523.7018,8421.0
2024-12-23 14:00:00,525.48,525.8,524.59,524.92,11208.0,523.8413,524.1603,522.9541,523.2831,11208.0
2024-12-23 15:00:00,524.79,525.82,523.33,524.8,34373.0,523.1535,524.1803,521.698,523.1634,34373.0
2024-12-24 09:30:00,522.83,525.65,521.63,524.3,12929.0,521.1996,524.0108,520.0033,522.665,12929.0
2024-12-24 10:00:00,525.48,527.01,524.56,525.04,10768.0,523.8413,525.3665,522.9242,523.4027,10768.0
2024-12-24 11:00:00,525.0,526.14,524.17,525.22,9100.0,523.3628,524.4993,522.5354,523.5821,9100.0
2024-12-24 12:00:00,525.64,528.18,525.64,527.75,22992.0,524.0008,526.5329,524.0008,526.1042,22992.0
2024-12-26 09:30:00,525.31,527.55,525.22,526.72,4900.0,523.6718,525.9049,523.5821,525.0774,4900.0
2024-12-26 10:00:00,527.88,528.14,525.79,526.96,8134.0,526.2338,526.493,524.1504,525.3167,8134.0
2024-12-26 11:00:00,526.89,527.11,526.13,526.91,7932.0,525.2469,525.4662,524.4893,525.2669,7932.0
2024-12-26 12:00:00,526.98,527.81,526.26,526.4,11708.0,525.3366,526.1641,524.6189,524.7584,11708.0
2024-12-26 13:00:00,526.5,527.34,526.34,527.02,16502.0,524.8581,525.6955,524.6986,525.3765,16502.0
2024-12-26 14:00:00,527.14,528.03,526.71,527.87,13328.0,525.4961,526.3834,525.0675,526.2239,13328.0
2024-12-26 15:00:00,528.0,528.56,527.02,527.24,28378.0,526.3535,526.9117,525.3765,525.5958,28378.0
2024-12-27 09:30:00,525.06,527.59,523.78,527.12,7680.0,523.4226,525.9447,522.1466,525.4762,7680.0
2024-12-27 10:00:00,526.63,526.64,522.87,524.24,9191.0,524.9877,524.9977,521.2395,522.6052,9191.0
2024-12-27 11:00:00,524.15,524.4,521.92,521.92,5802.0,522.5155,522.7647,520.2924,520.2924,5802.0
2024-12-27 12:00:00,521.9,522.69,520.21,522.42,13189.0,520.2725,521.06,518.5878,520.7909,13189.0
2024-12-27 13:00:00,522.04,524.69,521.78,524.08,8331.0,520.412,523.0538,520.1529,522.4457,8331.0
2024-12-27 14:00:00,524.45,525.89,523.81,525.89,10058.0,522.8145,524.25,522.1765,524.25,10058.0
2024-12-27 15:00:00,525.45,525.66,522.55,524.17,30236.0,523.8114,524.0208,520.9205,522.5354,30236.0
2024-12-30 09:30:00,519.51,519.51,513.91,514.01,10281.0,517.8899,517.8899,512.3074,512.4071,10281.0
2024-12-30 10:00:00,514.9,515.98,514.08,515.98,9059.0,513.2943,514.3709,512.4769,514.3709,9059.0
2024-12-30 11:00:00,516.36,518.88,516.17,518.73,8419.0,514.7498,517.2619,514.5603,517.1124,8419.0
2024-12-30 12:00:00,518.92,521.47,518.92,521.4,21536.0,517.3018,519.8438,517.3018,519.774,21536.0
2024-12-30 13:00:00,521.08,521.82,520.03,521.57,7388.0,519.455,520.1927,518.4083,519.9435,7388.0
2024-12-30 14:00:00,521.08,521.39,519.33,521.02,17256.0,519.455,519.7641,517.7105,519.3952,17256.0
2024-12-30 15:00:00,520.77,521.41,519.66,519.81,33925.0,519.146,519.784,518.0395,518.189,33925.0
2024-12-31 09:30:00,521.06,522.02,519.42,520.74,6298.0,519.4351,520.3921,517.8002,519.1161,6298.0
2024-12-31 10:00:00,521.11,521.67,519.39,519.55,9526.0,519.4849,520.0432,517.7703,517.9298,9526.0
2024-12-31 11:00:00,519.53,520.25,518.35,518.35,13059.0,517.9099,518.6276,516.7336,516.7336,13059.0
2024-12-31 12:00:00,518.27,519.41,517.36,519.41,7103.0,516.6538,517.7902,515.7466,517.7902,7103.0
2024-12-31 13:00:00,518.88,519.41,516.91,518.17,7345.0,517.2619,517.7902,515.298,516.5541,7345.0
2024-12-31 14:00:00,517.94,519.04,517.13,518.65,10042.0,516.3248,517.4214,515.5174,517.0326,10042.0
2024-12-31 15:00:00,518.45,520.0,517.82,519.7,38655.0,516.8332,518.3784,516.2052,518.0793,38655.0
2025-01-02 09:30:00,523.91,524.7,522.39,524.0,7652.0,522.2762,523.0637,520.761,522.3659,7652.0
2025-01-02 10:00:00,523.79,524.09,519.45,519.46,16342.0,522.1566,522.4557,517.8301,517.8401,16342.0
2025-01-02 11:00:00,519.84,519.84,517.87,518.54,20426.0,518.2189,518.2189,516.255,516.923,20426.0
2025-01-02 12:00:00,518.88,518.88,515.09,516.48,13203.0,517.2619,517.2619,513.4837,514.8694,13203.0
2025-01-02 13:00:00,515.9,516.08,513.64,514.07,6663.0,514.2912,514.4706,512.0382,512.4669,6663.0
2025-01-02 14:00:00,514.0,515.4,514.0,514.54,11397.0,512.3971,513.7928,512.3971,512.9354,11397.0
2025-01-02 15:00:00,514.27,516.46,513.62,513.79,71493.0,512.6663,514.8494,512.0183,512.1878,71493.0
2025-01-03 09:30:00,520.66,520.66,513.2,514.17,18030.0,519.8684,519.8684,512.4197,513.3883,18030.0
2025-01-03 10:00:00,514.25,516.39,513.89,515.96,13213.0,513.4681,515.6049,513.1087,515.1755,13213.0
2025-01-03 11:00:00,516.11,516.77,515.06,515.8,14471.0,515.3253,515.9843,514.2769,515.0158,14471.0
2025-01-03 12:00:00,515.8,516.53,515.19,515.93,10921.0,515.0158,515.7447,514.4067,515.1456,10921.0
2025-01-03 13:00:00,516.19,516.94,515.6,516.59,9669.0,515.4052,516.1541,514.8161,515.8046,9669.0
2025-01-03 14:00:00,516.64,516.78,515.46,515.97,11140.0,515.8545,515.9943,514.6763,515.1855,11140.0
2025-01-03 15:00:00,515.75,516.26,514.12,514.52,33073.0,514.9659,515.4751,513.3383,513.7377,33073.0
2025-01-06 09:30:00,512.74,513.45,510.97,512.01,41508.0,511.9604,512.6694,510.1931,511.2315,41508.0
2025-01-06 10:00:00,511.92,512.65,506.59,507.9,58643.0,511.1417,511.8706,505.8198,507.1278,58643.0
2025-01-06 11:00:00,507.93,509.77,507.6,508.15,35923.0,507.1577,508.995,506.8283,507.3774,35923.0
2025-01-06 12:00:00,507.92,510.16,507.07,507.14,37978.0,507.1478,509.3844,506.2991,506.369,37978.0
2025-01-06 13:00:00,507.08,507.08,504.75,506.06,31506.0,506.309,506.309,503.9826,505.2906,31506.0
2025-01-06 14:00:00,505.6,508.95,505.45,507.71,42688.0,504.8313,508.1762,504.6815,506.9381,42688.0
2025-01-06 15:00:00,507.3,508.35,506.28,507.02,104966.0,506.5287,507.5771,505.5103,506.2491,104966.0
2025-01-07 09:30:00,508.47,511.52,505.81,511.39,31599.0,507.6969,510.7423,505.041,510.6125,31599.0
2025-01-07 10:00:00,511.22,513.66,509.92,510.88,26977.0,510.4427,512.879,509.1447,510.1033,26977.0
2025-01-07 11:00:00,511.86,512.62,506.82,506.91,24699.0,511.0818,511.8406,506.0494,506.1393,24699.0
2025-01-07 12:00:00,507.11,508.25,505.44,506.46,14112.0,506.339,507.4773,504.6715,505.69,14112.0
2025-01-07 13:00:00,506.54,507.34,505.97,505.97,8198.0,505.7699,506.5686,505.2007,505.2007,8198.0
2025-01-07 14:00:00,505.92,507.74,505.82,506.72,17784.0,505.1508,506.968,505.051,505.9496,17784.0
2025-01-07 15:00:00,506.16,507.24,504.53,506.66,52616.0,505.3904,506.4688,503.7629,505.8897,52616.0
2025-01-08 09:30:00,507.32,508.69,505.94,505.95,31285.0,506.5487,507.9166,505.1708,505.1808,31285.0
2025-01-08 10:00:00,506.26,507.18,504.3,506.55,27120.0,505.4903,506.4089,503.5333,505.7798,27120.0
2025-01-08 11:00:00,507.86,508.78,506.79,508.06,13606.0,507.0879,508.0065,506.0195,507.2876,13606.0
2025-01-08 12:00:00,508.08,508.58,506.97,507.67,10274.0,507.3075,507.8068,506.1992,506.8981,10274.0
2025-01-08 13:00:00,507.59,510.4,507.35,510.4,18236.0,506.8183,509.624,506.5786,509.624,18236.0
2025-01-08 14:00:00,510.8,511.87,508.79,508.79,15806.0,510.0234,511.0918,508.0164,508.0164,15806.0
2025-01-08 15:00:00,509.44,510.53,508.99,510.08,88967.0,508.6655,509.7538,508.2161,509.3045,88967.0
2025-01-10 09:30:00,507.47,510.76,506.38,507.5,23815.0,506.6984,509.9834,505.6101,506.7284,23815.0
2025-01-10 10:00:00,507.28,507.28,502.56,503.93,35277.0,506.5087,506.5087,501.7959,503.1638,35277.0
2025-01-10 11:00:00,503.81,504.52,502.65,502.65,15159.0,503.044,503.7529,501.8858,501.8858,15159.0
2025-01-10 12:00:00,502.74,504.23,502.17,503.58,19350.0,501.9756,503.4634,501.4065,502.8144,19350.0
2025-01-10 13:00:00,503.06,505.13,503.06,504.88,48922.0,502.2952,504.362,502.2952,504.1124,48922.0
2025-01-10 14:00:00,504.71,504.87,503.56,504.17,18356.0,503.9426,504.1024,502.7944,503.4035,18356.0
2025-01-10 15:00:00,504.23,504.61,502.1,502.59,64047.0,503.4634,503.8428,501.3366,501.8259,64047.0
2025-01-13 09:30:00,499.47,504.61,499.47,504.61,16482.0,498.7106,503.8428,498.7106,503.8428,16482.0
2025-01-13 10:00:00,504.74,507.6,502.35,507.36,45621.0,503.9726,506.8283,501.5862,506.5886,45621.0
2025-01-13 11:00:00,507.61,507.86,505.88,505.88,18343.0,506.8382,507.0879,505.1109,505.1109,18343.0
2025-01-13 12:00:00,505.79,508.33,505.78,507.96,15976.0,505.021,507.5571,505.011,507.1877,15976.0
2025-01-13 13:00:00,508.2,508.7,505.81,506.69,31673.0,507.4273,507.9266,505.041,505.9196,31673.0
2025-01-13 14:00:00,506.57,509.86,506.09,509.86,21790.0,505.7998,509.0848,505.3205,509.0848,21790.0
2025-01-13 15:00:00,509.81,509.81,507.47,508.01,66568.0,509.0349,509.0349,506.6984,507.2376,66568.0
2025-01-14 09:30:00,506.76,508.55,505.6,506.84,11169.0,505.9895,507.7768,504.8313,506.0694,11169.0
2025-01-14 10:00:00,507.9,509.7,507.3,509.14,19960.0,507.1278,508.9251,506.5287,508.3659,19960.0
2025-01-14 11:00:00,508.95,509.18,507.26,507.83,18981.0,508.1762,508.4058,506.4888,507.0579,18981.0
2025-01-14 12:00:00,507.43,508.39,506.77,507.89,30203.0,506.6585,507.6171,505.9995,507.1178,30203.0
2025-01-14 13:00:00,508.0,510.57,507.98,510.36,24644.0,507.2276,509.7937,507.2077,509.5841,24644.0
2025-01-14 14:00:00,510.44,510.77,509.5,509.57,19742.0,509.6639,509.9934,508.7254,508.7953,19742.0
2025-01-14 15:00:00,509.84,511.87,508.51,510.61,103567.0,509.0648,511.0918,507.7369,509.8337,103567.0
2025-01-15 09:30:00,517.98,521.01,514.0,514.67,44193.0,517.1925,520.2179,513.2185,513.8875,44193.0
2025-01-15 10:00:00,515.19,517.49,514.35,515.36,54500.0,514.4067,516.7032,513.568,514.5765,54500.0
2025-01-15 11:00:00,515.38,515.97,513.77,514.22,35966.0,514.5964,515.1855,512.9889,513.4382,35966.0
2025-01-15 12:00:00,514.26,515.94,514.12,515.46,50274.0,513.4781,515.1556,513.3383,514.6763,50274.0
2025-01-15 13:00:00,515.54,516.77,515.5,516.38,77381.0,514.7562,515.9843,514.7162,515.5949,77381.0
2025-01-15 14:00:00,516.41,519.03,515.84,518.34,30872.0,515.6249,518.2409,515.0557,517.5519,30872.0
2025-01-15 15:00:00,518.4,520.55,517.43,517.87,201434.0,517.6118,519.7586,516.6433,517.0826,201434.0
2025-01-16 09:30:00,518.8,519.88,518.08,518.62,6585.0,518.0112,519.0896,517.2923,517.8315,6585.0
2025-01-16 10:00:00,518.14,520.0,515.81,519.07,31467.0,517.3522,519.2094,515.0258,518.2808,31467.0
2025-01-16 11:00:00,518.67,519.84,517.48,519.84,44369.0,517.8814,519.0496,516.6932,519.0496,44369.0
2025-01-16 12:00:00,519.99,520.21,518.67,519.08,5315.0,519.1994,519.4191,517.8814,518.2908,5315.0
2025-01-16 13:00:00,519.1,519.34,517.18,517.18,11873.0,518.3108,518.5504,516.3937,516.3937,11873.0
2025-01-16 14:00:00,517.28,519.19,517.04,518.74,10694.0,516.4935,518.4006,516.2539,517.9513,10694.0
2025-01-16 15:00:00,518.75,519.97,518.27,518.83,53476.0,517.9613,519.1794,517.482,518.0412,53476.0
2025-01-17 09:30:00,529.06,529.06,520.19,520.5,96381.0,528.2556,528.2556,519.3991,519.7086,96381.0
2025-01-17 10:00:00,520.5,522.52,520.07,521.5,31270.0,519.7086,521.7256,519.2793,520.7071,31270.0
2025-01-17 11:00:00,521.57,523.84,521.52,522.23,31100.0,520.777,523.0436,520.7271,521.436,31100.0
2025-01-17 12:00:00,521.91,523.06,521.57,522.18,23933.0,521.1165,522.2647,520.777,521.3861,23933.0
2025-01-17 13:00:00,522.0,523.07,521.76,521.95,23461.0,521.2064,522.2747,520.9667,521.1564,23461.0
2025-01-17 14:00:00,522.14,522.6,521.18,521.7,42206.0,521.3461,521.8054,520.3876,520.9068,42206.0
2025-01-17 15:00:00,521.57,522.47,520.73,522.33,102270.0,520.777,521.6756,519.9383,521.5359,102270.0
2025-01-21 09:30:00,524.09,530.23,523.04,529.97,25463.0,523.2932,529.4238,522.2448,529.1642,25463.0
2025-01-21 10:00:00,529.35,529.85,526.72,526.72,29039.0,528.5452,529.0444,525.9192,525.9192,29039.0
2025-01-21 11:00:00,526.82,529.87,526.82,528.8,13842.0,526.019,529.0644,526.019,527.996,13842.0
2025-01-21 12:00:00,529.19,531.42,528.99,531.14,17229.0,528.3854,530.612,528.1857,530.3325,17229.0
2025-01-21 13:00:00,531.13,531.14,529.84,530.26,18210.0,530.3225,530.3325,529.0344,529.4538,18210.0
2025-01-21 14:00:00,530.25,530.44,528.96,529.53,8500.0,529.4438,529.6335,528.1558,528.7249,8500.0
2025-01-21 15:00:00,529.33,531.11,528.73,530.79,50264.0,528.5252,530.3025,527.9261,529.983,50264.0
2025-01-22 09:30:00,530.88,534.93,529.91,534.67,16082.0,530.0729,534.1167,529.1043,533.8571,16082.0
2025-01-22 10:00:00,535.42,535.93,532.56,533.34,20709.0,534.606,535.1152,531.7503,532.5291,20709.0
2025-01-22 11:00:00,533.35,533.88,532.46,533.0,18219.0,532.5391,533.0683,531.6505,532.1896,18219.0
2025-01-22 12:00:00,532.52,533.97,532.52,532.74,9107.0,531.7104,533.1582,531.7104,531.93,9107.0
2025-01-22 13:00:00,532.83,532.83,531.4,532.54,19715.0,532.0199,532.0199,530.5921,531.7303,19715.0
2025-01-22 14:00:00,532.22,533.99,532.2,533.09,9844.0,531.4108,533.1781,531.3909,532.2795,9844.0
2025-01-22 15:00:00,533.04,535.03,532.98,534.28,37769.0,532.2296,534.2165,532.1697,533.4677,37769.0
2025-01-23 09:30:00,531.1,532.35,529.92,530.06,15826.0,530.2925,531.5406,529.1143,529.2541,15826.0
2025-01-23 10:00:00,530.05,530.05,528.03,529.28,7950.0,529.2441,529.2441,527.2272,528.4753,7950.0
2025-01-23 11:00:00,529.28,530.0,528.55,530.0,13444.0,528.4753,529.1942,527.7464,529.1942,13444.0
2025-01-23 12:00:00,530.07,530.58,529.95,530.58,8101.0,529.2641,529.7733,529.1443,529.7733,8101.0
2025-01-23 13:00:00,530.59,530.87,529.32,530.06,11842.0,529.7833,530.0629,528.5152,529.2541,11842.0
2025-01-23 14:00:00,529.78,531.07,529.68,530.67,13235.0,528.9745,530.2626,528.8747,529.8632,13235.0
2025-01-23 15:00:00,530.54,533.36,530.53,533.24,36283.0,529.7334,532.5491,529.7234,532.4293,36283.0
2025-01-24 09:30:00,532.46,533.66,529.34,532.33,9800.0,531.6505,532.8486,528.5352,531.5207,9800.0
2025-01-24 10:00:00,533.02,533.71,532.28,532.6,11486.0,532.2096,532.8986,531.4707,531.7902,11486.0
2025-01-24 11:00:00,532.58,535.0,532.42,534.02,5354.0,531.7703,534.1866,531.6105,533.2081,5354.0
2025-01-24 12:00:00,533.96,534.4,533.02,533.02,8605.0,533.1482,533.5875,532.2096,532.2096,8605.0
2025-01-24 13:00:00,532.92,533.19,531.42,532.01,8964.0,532.1098,532.3793,530.612,531.2011,8964.0
2025-01-24 14:00:00,531.93,532.07,530.53,531.2,16239.0,531.1213,531.261,529.7234,530.3924,16239.0
2025-01-24 15:00:00,531.31,531.73,529.81,531.35,19982.0,530.5022,530.9216,529.0045,530.5421,19982.0
2025-01-27 09:30:00,527.91,537.03,527.19,535.45,26320.0,527.1074,536.2135,526.3885,534.6359,26320.0
2025-01-27 10:00:00,535.51,538.1,534.7,535.56,25761.0,534.6958,537.2819,533.887,534.7457,25761.0
2025-01-27 11:00:00,535.49,539.38,535.36,538.15,35826.0,534.6758,538.5599,534.546,537.3318,35826.0
2025-01-27 12:00:00,537.76,538.86,536.94,538.17,17499.0,536.9424,538.0407,536.1236,537.3518,17499.0
2025-01-27 13:00:00,538.17,540.44,537.74,539.15,23181.0,537.3518,539.6183,536.9224,538.3303,23181.0
2025-01-27 14:00:00,539.25,541.67,539.1,539.43,30639.0,538.4301,540.8465,538.2804,538.6099,30639.0
2025-01-27 15:00:00,539.42,541.63,538.35,541.34,81309.0,538.5999,540.8065,537.5315,540.517,81309.0
2025-01-28 09:30:00,540.11,544.3,535.69,543.18,33831.0,539.2888,543.4725,534.8755,542.3542,33831.0
2025-01-28 10:00:00,543.02,552.36,543.02,552.07,68304.0,542.1944,551.5202,542.1944,551.2306,68304.0
2025-01-28 11:00:00,552.08,553.25,550.61,552.63,26298.0,551.2406,552.4088,549.7729,551.7898,26298.0
2025-01-28 12:00:00,552.38,553.03,550.25,550.87,23192.0,551.5402,552.1892,549.4134,550.0325,23192.0
2025-01-28 13:00:00,551.04,551.94,550.65,550.65,16816.0,550.2022,551.1008,549.8128,549.8128,16816.0
2025-01-28 14:00:00,550.59,551.25,549.25,550.93,19952.0,549.7529,550.4119,548.4149,550.0924,19952.0
2025-01-28 15:00:00,551.07,552.14,549.38,549.79,55419.0,550.2322,551.3005,548.5447,548.9541,55419.0
2025-01-29 09:30:00,549.08,549.91,546.56,547.94,38929.0,548.2452,549.0739,545.729,547.1069,38929.0
2025-01-29 10:00:00,548.2,549.28,547.13,547.98,52144.0,547.3665,548.4449,546.2982,547.1469,52144.0
2025-01-29 11:00:00,547.98,548.68,546.63,547.29,32551.0,547.1469,547.8458,545.7989,546.4579,32551.0
2025-01-29 12:00:00,547.29,548.65,546.05,546.07,18804.0,546.4579,547.8158,545.2198,545.2398,18804.0
2025-01-29 13:00:00,546.04,546.64,544.99,545.83,31041.0,545.2098,545.8089,544.1614,545.0001,31041.0
2025-01-29 14:00:00,545.8,546.69,543.47,545.3,41693.0,544.9702,545.8588,542.6437,544.4709,41693.0
2025-01-29 15:00:00,545.5,546.37,542.86,543.76,56826.0,544.6706,545.5393,542.0346,542.9333,56826.0
2025-01-30 09:30:00,565.99,584.31,561.6,581.67,101996.0,565.1295,583.4216,560.7462,580.7856,101996.0
2025-01-30 10:00:00,581.21,583.19,574.81,579.87,82201.0,580.3263,582.3033,573.9361,578.9884,82201.0
2025-01-30 11:00:00,579.93,582.13,578.43,581.04,40578.0,579.0483,581.2449,577.5506,580.1566,40578.0
2025-01-30 12:00:00,581.33,582.5,577.17,578.55,35638.0,580.4462,581.6144,576.2925,577.6704,35638.0
2025-01-30 13:00:00,578.4,578.4,573.88,574.09,28150.0,577.5206,577.5206,573.0075,573.2172,28150.0
2025-01-30 14:00:00,574.04,574.35,569.94,571.17,31348.0,573.1672,573.4768,569.0735,570.3016,31348.0
2025-01-30 15:00:00,571.33,571.83,567.99,570.61,122033.0,570.4614,570.9606,567.1264,569.7425,122033.0
2025-01-31 09:30:00,572.0,576.21,570.06,575.54,47072.0,571.1303,575.3339,569.1933,574.665,47072.0
2025-01-31 10:00:00,576.0,577.97,574.27,576.05,45288.0,575.1243,577.0913,573.3969,575.1742,45288.0
2025-01-31 11:00:00,576.42,578.92,576.41,578.12,18081.0,575.5436,578.0398,575.5336,577.241,18081.0
2025-01-31 12:00:00,578.43,581.92,577.98,580.49,54688.0,577.5506,581.0353,577.1012,579.6074,54688.0
2025-01-31 13:00:00,580.49,581.28,577.03,577.31,69120.0,579.6074,580.3962,576.1527,576.4323,69120.0
2025-01-31 14:00:00,577.14,577.14,573.6,575.61,31304.0,576.2625,576.2625,572.7279,574.7349,31304.0
2025-01-31 15:00:00,575.61,576.19,573.61,575.71,98544.0,574.7349,575.314,572.7379,574.8347,98544.0
2025-02-03 09:30:00,575.24,575.24,569.68,571.0,29667.0,574.3654,574.3654,568.8139,570.1319,29667.0
2025-02-03 10:00:00,571.0,577.57,570.32,577.14,37117.0,570.1319,576.6919,569.4529,576.2625,37117.0
2025-02-03 11:00:00,577.14,581.24,576.48,580.25,38906.0,576.2625,580.3563,575.6035,579.3678,38906.0
2025-02-03 12:00:00,579.73,579.97,576.63,576.68,35417.0,578.8486,579.0882,575.7533,575.8032,35417.0
2025-02-03 13:00:00,576.68,579.66,576.04,579.64,17239.0,575.8032,578.7787,575.1642,578.7587,17239.0
2025-02-03 14:00:00,579.75,581.5,579.46,579.76,24218.0,578.8686,580.6159,578.579,578.8785,24218.0
2025-02-03 15:00:00,579.9,579.95,575.97,577.27,89778.0,579.0183,579.0683,575.0943,576.3923,89778.0
2025-02-04 09:30:00,577.2,579.62,574.63,575.2,38191.0,576.3224,578.7388,573.7563,574.3255,38191.0
2025-02-04 10:00:00,575.79,576.91,571.16,574.45,85488.0,574.9146,576.0329,570.2916,573.5766,85488.0
2025-02-04 11:00:00,575.29,577.59,574.31,576.21,35607.0,574.4153,576.7118,573.4368,575.3339,35607.0
2025-02-04 12:00:00,576.21,577.77,573.83,576.34,39439.0,575.3339,576.8916,572.9576,575.4637,39439.0
2025-02-04 13:00:00,576.3,578.25,575.56,577.69,25426.0,575.4238,577.3708,574.6849,576.8117,25426.0
2025-02-04 14:00:00,577.62,578.42,577.15,577.44,15548.0,576.7418,577.5406,576.2725,576.5621,15548.0
2025-02-04 15:00:00,577.39,578.12,576.78,577.77,44520.0,576.5121,577.241,575.9031,576.8916,44520.0
2025-02-05 09:30:00,578.14,582.25,573.41,573.9,40806.0,577.261,581.3648,572.5382,573.0274,40806.0
2025-02-05 10:00:00,574.31,576.12,573.12,575.01,26140.0,573.4368,575.2441,572.2486,574.1358,26140.0
2025-02-05 11:00:00,574.92,577.77,574.9,577.57,7952.0,574.0459,576.8916,574.0259,576.6919,7952.0
2025-02-05 12:00:00,578.0,578.34,577.1,577.82,12979.0,577.1212,577.4607,576.2226,576.9415,12979.0
2025-02-05 13:00:00,577.72,578.77,577.54,578.09,9588.0,576.8416,577.89,576.6619,577.2111,9588.0
2025-02-05 14:00:00,578.36,578.78,577.65,578.5,15641.0,577.4807,577.9,576.7717,577.6205,15641.0
2025-02-05 15:00:00,578.75,581.55,578.42,581.42,39996.0,577.8701,580.6658,577.5406,580.536,39996.0
2025-02-06 09:30:00,582.37,582.37,577.71,579.98,13669.0,581.4846,581.4846,576.8317,579.0982,13669.0
2025-02-06 10:00:00,581.05,582.02,580.49,581.2,23226.0,580.1666,581.1351,579.6074,580.3164,23226.0
2025-02-06 11:00:00,581.2,582.5,580.87,581.82,24480.0,580.3164,581.6144,579.9869,580.9354,24480.0
2025-02-06 12:00:00,581.58,582.49,581.3,582.18,32761.0,580.6958,581.6044,580.4162,581.2949,32761.0
2025-02-06 13:00:00,582.18,583.59,581.88,581.94,22650.0,581.2949,582.7027,580.9953,581.0552,22650.0
2025-02-06 14:00:00,582.19,582.34,580.39,580.82,31845.0,581.3048,581.4546,579.5076,579.9369,31845.0
2025-02-06 15:00:00,580.92,583.77,580.83,583.22,91575.0,580.0368,582.8824,579.9469,582.3333,91575.0
2025-02-07 09:30:00,583.45,584.44,582.25,582.95,15582.0,582.5629,583.5514,581.3648,582.0637,15582.0
2025-02-07 10:00:00,583.45,583.47,575.37,576.73,29672.0,582.5629,582.5829,574.4952,575.8531,29672.0
2025-02-07 11:00:00,576.72,578.28,575.3,575.94,21712.0,575.8432,577.4008,574.4253,575.0643,21712.0
2025-02-07 12:00:00,575.12,576.13,574.23,574.55,17510.0,574.2456,575.2541,573.3569,573.6765,17510.0
2025-02-07 13:00:00,574.63,575.53,574.25,574.4,16949.0,573.7563,574.655,573.3769,573.5267,16949.0
2025-02-07 14:00:00,574.42,575.22,573.16,573.17,26776.0,573.5467,574.3454,572.2886,572.2986,26776.0
2025-02-07 15:00:00,573.13,573.93,572.58,572.89,43656.0,572.2586,573.0574,571.7095,572.019,43656.0
2025-02-10 09:30:00,573.3,575.26,567.41,572.94,11849.0,572.4284,574.3854,566.5473,572.0689,11849.0
2025-02-10 10:00:00,572.94,575.14,571.86,573.99,21536.0,572.0689,574.2656,570.9906,573.1173,21536.0
2025-02-10 11:00:00,574.5,574.5,570.57,571.86,9373.0,573.6265,573.6265,569.7025,570.9906,9373.0
2025-02-10 12:00:00,572.17,572.17,570.44,571.2,6877.0,571.3001,571.3001,569.5727,570.3316,6877.0
2025-02-10 13:00:00,570.93,573.22,570.86,572.5,15738.0,570.062,572.3485,569.9921,571.6296,15738.0
2025-02-10 14:00:00,572.78,574.53,571.81,574.29,30848.0,571.9092,573.6565,570.9406,573.4169,30848.0
2025-02-10 15:00:00,574.0,575.2,573.15,574.36,60958.0,573.1273,574.3255,572.2786,573.4868,60958.0
2025-02-11 09:30:00,570.5,575.4,570.5,574.38,24700.0,569.6326,574.5252,569.6326,573.5067,24700.0
2025-02-11 10:00:00,574.5,577.57,573.27,577.05,28981.0,573.6265,576.6919,572.3984,576.1727,28981.0
2025-02-11 11:00:00,577.05,578.75,576.31,577.02,30714.0,576.1727,577.8701,575.4338,576.1427,30714.0
2025-02-11 12:00:00,577.32,577.58,575.79,575.97,13515.0,576.4423,576.7019,574.9146,575.0943,13515.0
2025-02-11 13:00:00,575.97,577.14,575.72,576.47,14989.0,575.0943,576.2625,574.8447,575.5935,14989.0
2025-02-11 14:00:00,576.07,579.43,576.07,578.89,20261.0,575.1942,578.549,575.1942,578.0099,20261.0
2025-02-11 15:00:00,578.94,581.44,578.66,581.35,63795.0,578.0598,580.556,577.7802,580.4661,63795.0
2025-02-12 09:30:00,573.63,575.82,569.44,570.18,20005.0,572.7579,574.9445,568.5742,569.3131,20005.0
2025-02-12 10:00:00,569.72,571.7,567.16,571.22,56459.0,568.8538,570.8308,566.2977,570.3515,56459.0
2025-02-12 11:00:00,571.22,572.33,568.6,571.94,24502.0,570.3515,571.4598,567.7355,571.0704,24502.0
2025-02-12 12:00:00,572.66,572.66,570.35,571.52,21864.0,571.7893,571.7893,569.4828,570.6511,21864.0
2025-02-12 13:00:00,571.59,571.82,569.91,570.65,14236.0,570.721,570.9506,569.0435,569.7824,14236.0
2025-02-12 14:00:00,570.61,570.61,568.3,568.87,22822.0,569.7425,569.7425,567.436,568.0051,22822.0
2025-02-12 15:00:00,569.5,569.95,566.46,566.59,102580.0,568.6341,569.0835,565.5988,565.7286,102580.0
2025-02-13 09:30:00,569.38,569.95,565.28,568.96,15125.0,568.5143,569.0835,564.4206,568.095,15125.0
2025-02-13 10:00:00,567.88,571.05,567.88,570.04,15454.0,567.0166,570.1818,567.0166,569.1733,15454.0
2025-02-13 11:00:00,570.51,571.98,569.46,569.47,8879.0,569.6426,571.1104,568.5942,568.6042,8879.0
2025-02-13 12:00:00,569.82,571.03,569.26,570.73,9608.0,568.9537,570.1618,568.3945,569.8623,9608.0
2025-02-13 13:00:00,570.43,572.86,570.33,571.84,11192.0,569.5627,571.989,569.4629,570.9706,11192.0
2025-02-13 14:00:00,572.18,575.11,572.18,574.31,15797.0,571.3101,574.2356,571.3101,573.4368,15797.0
2025-02-13 15:00:00,574.51,575.43,573.19,573.5,39101.0,573.6365,574.5551,572.3185,572.6281,39101.0
2025-02-14 09:30:00,575.0,577.93,574.16,576.4,13586.0,574.1258,577.0513,573.2871,575.5236,13586.0
2025-02-14 10:00:00,576.07,576.85,574.04,574.75,13495.0,575.1942,575.973,573.1672,573.8762,13495.0
2025-02-14 11:00:00,574.67,577.06,574.55,575.38,15929.0,573.7963,576.1826,573.6765,574.5052,15929.0
2025-02-14 12:00:00,575.01,576.11,574.34,574.89,9354.0,574.1358,575.2341,573.4668,574.0159,9354.0
2025-02-14 13:00:00,574.86,574.96,573.96,574.96,11497.0,573.986,574.0858,573.0874,574.0858,11497.0
2025-02-14 14:00:00,575.05,576.35,574.17,574.31,19751.0,574.1757,575.4737,573.297,573.4368,19751.0
2025-02-14 15:00:00,574.75,575.12,572.93,573.48,26529.0,573.8762,574.2456,572.0589,572.6081,26529.0
2025-02-18 09:30:00,572.71,574.14,570.2,571.29,16827.0,571.8393,573.2671,569.3331,570.4214,16827.0
2025-02-18 10:00:00,571.42,573.72,569.48,571.64,7992.0,570.5512,572.8477,568.6142,570.7709,7992.0
2025-02-18 11:00:00,571.68,572.61,570.85,570.92,12644.0,570.8108,571.7394,569.9821,570.052,12644.0
2025-02-18 12:00:00,570.49,571.73,570.41,571.55,5469.0,569.6226,570.8607,569.5428,570.681,5469.0
2025-02-18 13:00:00,571.54,572.1,571.2,571.49,16064.0,570.671,571.2302,570.3316,570.6211,16064.0
2025-02-18 14:00:00,571.5,572.1,570.28,572.1,22257.0,570.6311,571.2302,569.413,571.2302,22257.0
2025-02-18 15:00:00,572.08,574.08,571.95,572.53,57438.0,571.2102,573.2072,571.0804,571.6595,57438.0
2025-02-19 09:30:00,572.53,573.51,568.13,572.28,12837.0,571.6595,572.638,567.2662,571.4099,12837.0
2025-02-19 10:00:00,572.5,575.77,571.44,573.56,39264.0,571.6296,574.8946,570.5712,572.688,39264.0
2025-02-19 11:00:00,573.64,575.7,572.79,575.7,10335.0,572.7678,574.8247,571.9191,574.8247,10335.0
2025-02-19 12:00:00,575.61,576.82,574.55,575.32,22439.0,574.7349,575.943,573.6765,574.4453,22439.0
2025-02-19 13:00:00,575.32,576.37,574.29,575.85,10051.0,574.4453,575.4937,573.4169,574.9745,10051.0
2025-02-19 14:00:00,575.3,577.93,575.3,577.28,7885.0,574.4253,577.0513,574.4253,576.4023,7885.0
2025-02-19 15:00:00,577.21,577.95,575.86,577.04,31842.0,576.3324,577.0713,574.9845,576.1627,31842.0
2025-02-20 09:30:00,574.96,577.22,569.01,576.79,14104.0,574.0858,576.3424,568.1449,575.9131,14104.0
2025-02-20 10:00:00,576.88,579.76,575.5,578.89,26326.0,576.0029,578.8785,574.625,578.0099,26326.0
2025-02-20 11:00:00,578.9,579.48,577.35,577.53,21796.0,578.0198,578.599,576.4722,576.6519,21796.0
2025-02-20 12:00:00,577.53,579.08,577.53,578.32,7950.0,576.6519,578.1996,576.6519,577.4407,7950.0
2025-02-20 13:00:00,578.4,579.73,578.11,579.73,12481.0,577.5206,578.8486,577.231,578.8486,12481.0
2025-02-20 14:00:00,579.62,581.45,579.61,581.31,9287.0,578.7388,580.566,578.7288,580.4262,9287.0
2025-02-20 15:00:00,581.11,581.88,579.73,581.55,30892.0,580.2265,580.9953,578.8486,580.6658,30892.0
2025-02-21 09:30:00,579.39,580.13,574.18,574.19,31950.0,578.5091,579.248,573.307,573.317,31950.0
2025-02-21 10:00:00,574.17,578.55,574.16,578.05,18280.0,573.297,577.6704,573.2871,577.1711,18280.0
2025-02-21 11:00:00,578.77,580.4,578.18,579.88,11571.0,577.89,579.5176,577.3009,578.9984,11571.0
2025-02-21 12:00:00,579.73,580.37,577.94,577.97,12158.0,578.8486,579.4876,577.0613,577.0913,12158.0
2025-02-21 13:00:00,577.72,578.02,574.38,575.28,16823.0,576.8416,577.1412,573.5067,574.4054,16823.0
2025-02-21 14:00:00,574.68,575.61,573.78,574.88,20524.0,573.8063,574.7349,572.9076,574.006,20524.0
2025-02-21 15:00:00,574.98,575.63,573.54,573.9,63882.0,574.1058,574.7548,572.668,573.0274,63882.0
2025-02-24 09:30:00,575.12,575.12,572.28,574.09,11560.0,574.2456,574.2456,571.4099,573.2172,11560.0
2025-02-24 10:00:00,574.78,576.5,573.52,575.66,33390.0,573.9061,575.6235,572.648,574.7848,33390.0
2025-02-24 11:00:00,576.18,578.96,575.9,578.57,9939.0,575.304,578.0798,575.0244,577.6903,9939.0
2025-02-24 12:00:00,578.69,579.9,578.63,578.89,6254.0,577.8102,579.0183,577.7503,578.0099,6254.0
2025-02-24 13:00:00,578.8,579.67,578.1,578.42,6325.0,577.92,578.7887,577.2211,577.5406,6325.0
2025-02-24 14:00:00,578.63,579.22,578.16,578.57,7148.0,577.7503,578.3394,577.281,577.6903,7148.0
2025-02-24 15:00:00,578.63,579.84,576.41,576.58,47025.0,577.7503,578.9584,575.5336,575.7034,47025.0
2025-02-25 09:30:00,577.65,584.07,577.08,582.57,22154.0,576.7717,583.182,576.2026,581.6843,22154.0
2025-02-25 10:00:00,582.28,589.9,581.26,589.35,55071.0,581.3947,589.0031,580.3763,588.454,55071.0
2025-02-25 11:00:00,589.13,591.0,587.44,590.17,85532.0,588.2343,590.1015,586.5469,589.2727,85532.0
2025-02-25 12:00:00,589.75,593.24,588.1,593.06,30153.0,588.8534,592.338,587.2059,592.1583,30153.0
2025-02-25 13:00:00,593.48,593.91,588.2,590.63,66942.0,592.5777,593.007,587.3057,589.732,66942.0
2025-02-25 14:00:00,590.58,591.17,588.22,590.38,49379.0,589.6821,590.2712,587.3257,589.4824,49379.0
2025-02-25 15:00:00,590.38,591.95,586.6,587.37,107463.0,589.4824,591.05,585.7081,586.477,107463.0
2025-02-26 09:30:00,585.2,586.91,575.0,580.72,35060.0,584.3103,586.0177,574.1258,579.8371,35060.0
2025-02-26 10:00:00,581.64,585.85,579.66,585.0,21699.0,580.7557,584.9593,578.7787,584.1106,21699.0
2025-02-26 11:00:00,585.57,585.57,583.23,584.96,16107.0,584.6797,584.6797,582.3433,584.0706,16107.0
2025-02-26 12:00:00,585.34,585.63,582.54,582.85,19745.0,584.4501,584.7396,581.6543,581.9638,19745.0
2025-02-26 13:00:00,582.87,583.53,579.86,580.0,24737.0,581.9838,582.6428,578.9784,579.1182,24737.0
2025-02-26 14:00:00,580.21,582.78,579.48,580.01,17555.0,579.3279,581.8939,578.599,579.1282,17555.0
2025-02-26 15:00:00,580.25,580.89,574.43,574.91,82448.0,579.3678,580.0068,573.5566,574.0359,82448.0
2025-02-27 09:30:00,574.04,578.28,574.04,578.04,20976.0,573.1672,577.4008,573.1672,577.1612,20976.0
2025-02-27 10:00:00,577.83,579.95,576.35,577.76,23618.0,576.9515,579.0683,575.4737,576.8816,23618.0
2025-02-27 11:00:00,577.58,578.02,576.3,576.62,24563.0,576.7019,577.1412,575.4238,575.7433,24563.0
2025-02-27 12:00:00,576.94,577.8,574.93,576.87,15090.0,576.0628,576.9215,574.0559,575.9929,15090.0
2025-02-27 13:00:00,577.27,578.8,576.78,578.34,11808.0,576.3923,577.92,575.9031,577.4607,11808.0
2025-02-27 14:00:00,578.34,578.54,574.08,574.32,21220.0,577.4607,577.6604,573.2072,573.4468,21220.0
2025-02-27 15:00:00,574.92,574.92,571.98,572.01,60802.0,574.0459,574.0459,571.1104,571.1403,60802.0
2025-02-28 09:30:00,579.05,579.72,574.16,577.87,28326.0,578.1696,578.8386,573.2871,576.9914,28326.0
2025-02-28 10:00:00,578.2,580.17,575.31,577.29,24143.0,577.3209,579.2879,574.4353,576.4123,24143.0
2025-02-28 11:00:00,576.43,579.67,575.98,578.44,17502.0,575.5536,578.7887,575.1043,577.5605,17502.0
2025-02-28 12:00:00,578.72,578.89,574.66,574.78,22779.0,577.8401,578.0099,573.7863,573.9061,22779.0
2025-02-28 13:00:00,575.21,577.0,573.66,576.28,24509.0,574.3355,576.1227,572.7878,575.4038,24509.0
2025-02-28 14:00:00,576.37,579.9,576.37,579.0,34538.0,575.4937,579.0183,575.4937,578.1197,34538.0
2025-02-28 15:00:00,579.72,584.93,578.2,584.51,137426.0,578.8386,584.0407,577.3209,583.6213,137426.0
2025-03-03 09:30:00,588.49,591.3,586.91,589.6,19351.0,587.5953,590.401,586.0177,588.7036,19351.0
2025-03-03 10:00:00,588.89,590.37,586.12,588.46,32268.0,587.9947,589.4724,585.2289,587.5653,32268.0
2025-03-03 11:00:00,588.68,591.22,588.25,590.03,33192.0,587.785,590.3211,587.3556,589.1329,33192.0
2025-03-03 12:00:00,590.25,592.0,589.61,590.62,29838.0,589.3526,591.0999,588.7136,589.722,29838.0
2025-03-03 13:00:00,590.56,590.57,587.36,588.26,24058.0,589.6621,589.6721,586.467,587.3656,24058.0
2025-03-03 14:00:00,588.39,589.98,587.09,587.58,32001.0,587.4954,589.083,586.1974,586.6867,32001.0
2025-03-03 15:00:00,587.58,587.58,583.15,585.57,93234.0,586.6867,586.6867,582.2634,584.6797,93234.0
2025-03-04 09:30:00,586.41,589.35,584.33,588.67,35539.0,585.5184,588.454,583.4416,587.775,35539.0
2025-03-04 10:00:00,588.37,589.66,583.51,584.96,48107.0,587.4754,588.7635,582.6228,584.0706,48107.0
2025-03-04 11:00:00,584.95,586.91,582.45,584.42,68945.0,584.0606,586.0177,581.5645,583.5315,68945.0
2025-03-04 12:00:00,584.45,587.51,583.96,585.42,25305.0,583.5614,586.6168,583.0722,584.5299,25305.0
2025-03-04 13:00:00,584.82,587.93,584.82,587.66,20960.0,583.9308,587.0361,583.9308,586.7665,20960.0
2025-03-04 14:00:00,587.61,589.55,587.61,588.98,19751.0,586.7166,588.6537,586.7166,588.0845,19751.0
2025-03-04 15:00:00,588.89,590.0,583.89,584.88,118578.0,587.9947,589.103,583.0023,583.9908,118578.0
2025-03-05 09:30:00,582.57,586.64,581.99,582.37,23350.0,581.6843,585.7481,581.1051,581.4846,23350.0
2025-03-05 10:00:00,584.3,586.11,583.69,585.48,29918.0,583.4116,585.2189,582.8026,584.5898,29918.0
2025-03-05 11:00:00,585.48,586.52,584.22,585.69,45807.0,584.5898,585.6283,583.3318,584.7995,45807.0
2025-03-05 12:00:00,586.08,592.54,586.07,592.35,34051.0,585.1889,591.6391,585.1789,591.4494,34051.0
2025-03-05 13:00:00,591.99,592.2,588.96,591.57,23768.0,591.0899,591.2996,588.0646,590.6706,23768.0
2025-03-05 14:00:00,591.58,594.42,591.4,594.1,23070.0,590.6806,593.5163,590.5008,593.1967,23070.0
2025-03-05 15:00:00,594.1,595.17,591.47,594.08,61980.0,593.1967,594.2651,590.5707,593.1768,61980.0
2025-03-06 09:30:00,589.75,591.05,584.93,586.25,47269.0,588.8534,590.1514,584.0407,585.3587,47269.0
2025-03-06 10:00:00,585.44,592.35,584.8,589.59,13250.0,584.5499,591.4494,583.9109,588.6936,13250.0
2025-03-06 11:00:00,589.79,590.56,586.61,587.14,17199.0,588.8933,589.6621,585.7181,586.2473,17199.0
2025-03-06 12:00:00,587.14,588.44,584.84,585.82,14009.0,586.2473,587.5453,583.9508,584.9293,14009.0
2025-03-06 13:00:00,585.84,587.46,585.11,586.46,6570.0,584.9493,586.5668,584.2204,585.5684,6570.0
2025-03-06 14:00:00,586.37,588.32,584.81,586.23,32262.0,585.4785,587.4255,583.9209,585.3387,32262.0
2025-03-06 15:00:00,586.07,589.59,585.18,588.25,42115.0,585.1789,588.6936,584.2903,587.3556,42115.0
2025-03-07 09:30:00,585.62,589.69,583.71,587.99,11705.0,584.7296,588.7934,582.8225,587.096,11705.0
2025-03-07 10:00:00,585.81,586.53,581.38,583.95,17808.0,584.9193,585.6382,580.4961,583.0622,17808.0
2025-03-07 11:00:00,583.55,584.78,577.97,580.17,19670.0,582.6628,583.8909,577.0913,579.2879,19670.0
2025-03-07 12:00:00,580.1,584.17,578.71,582.25,18812.0,579.218,583.2818,577.8301,581.3648,18812.0
2025-03-07 13:00:00,582.63,588.1,582.55,588.1,23062.0,581.7442,587.2059,581.6643,587.2059,23062.0
2025-03-07 14:00:00,588.11,589.0,586.95,587.09,12572.0,587.2158,588.1045,586.0576,586.1974,12572.0
2025-03-07 15:00:00,587.5,589.92,585.91,588.66,37863.0,586.6068,589.0231,585.0192,587.765,37863.0
2025-03-10 09:30:00,586.83,589.83,585.17,588.08,12411.0,585.9378,588.9332,584.2803,587.1859,12411.0
2025-03-10 10:00:00,587.56,589.38,584.73,588.85,37271.0,586.6667,588.4839,583.841,587.9547,37271.0
2025-03-10 11:00:00,589.27,591.16,581.58,584.15,64870.0,588.3741,590.2612,580.6958,583.2619,64870.0
2025-03-10 12:00:00,584.69,585.58,582.28,584.67,25673.0,583.801,584.6897,581.3947,583.7811,25673.0
2025-03-10 13:00:00,583.95,584.95,581.32,581.81,30220.0,583.0622,584.0606,580.4362,580.9254,30220.0
2025-03-10 14:00:00,581.79,582.29,576.18,576.18,20981.0,580.9055,581.4047,575.304,575.304,20981.0
2025-03-10 15:00:00,575.92,578.51,574.08,576.45,74910.0,575.0444,577.6304,573.2072,575.5736,74910.0
2025-03-11 09:30:00,576.1,576.7,566.56,567.26,18541.0,575.2241,575.8232,565.6986,566.3975,18541.0
2025-03-11 10:00:00,566.19,569.14,565.22,567.84,21800.0,565.3292,568.2747,564.3606,566.9767,21800.0
2025-03-11 11:00:00,567.83,570.3,567.48,569.37,12730.0,566.9667,569.4329,566.6172,568.5043,12730.0
2025-03-11 12:00:00,569.25,569.69,565.44,566.12,13909.0,568.3845,568.8239,564.5803,565.2593,13909.0
2025-03-11 13:00:00,565.47,566.28,563.93,565.69,19679.0,564.6103,565.419,563.0726,564.8299,19679.0
2025-03-11 14:00:00,566.0,572.89,566.0,572.5,25016.0,565.1395,572.019,565.1395,571.6296,25016.0
2025-03-11 15:00:00,572.05,572.09,565.35,565.39,82516.0,571.1803,571.2202,564.4904,564.5304,82516.0
2025-03-12 09:30:00,566.66,566.9,560.94,560.94,15814.0,565.7985,566.0381,560.0872,560.0872,15814.0
2025-03-12 10:00:00,561.29,563.71,559.6,560.61,36022.0,560.4366,562.8529,558.7492,559.7577,36022.0
2025-03-12 11:00:00,561.29,566.56,560.42,566.56,18650.0,560.4366,565.6986,559.5679,565.6986,18650.0
2025-03-12 12:00:00,566.03,567.38,565.2,565.77,14907.0,565.1694,566.5174,564.3407,564.9098,14907.0
2025-03-12 13:00:00,564.96,569.23,564.96,565.29,17636.0,564.101,568.3646,564.101,564.4305,17636.0
2025-03-12 14:00:00,565.25,569.07,564.87,568.97,14281.0,564.3906,568.2048,564.0112,568.1049,14281.0
2025-03-12 15:00:00,568.88,568.88,565.16,566.1,80525.0,568.0151,568.0151,564.3007,565.2393,80525.0
2025-03-13 09:30:00,563.44,564.14,562.42,563.01,11580.0,562.5834,563.2823,561.5649,562.154,11580.0
2025-03-13 10:00:00,563.56,567.9,563.33,566.48,12721.0,562.7032,567.0366,562.4735,565.6187,12721.0
2025-03-13 11:00:00,566.2,566.41,561.65,561.65,7810.0,565.3392,565.5488,560.7961,560.7961,7810.0
2025-03-13 12:00:00,561.88,565.4,561.61,562.98,15149.0,561.0257,564.5404,560.7561,562.1241,15149.0
2025-03-13 13:00:00,563.25,563.86,560.78,560.91,8627.0,562.3936,563.0027,559.9274,560.0572,8627.0
2025-03-13 14:00:00,561.03,564.89,561.03,564.89,8825.0,560.177,564.0311,560.177,564.0311,8825.0
2025-03-13 15:00:00,564.54,565.4,560.99,563.13,21982.0,563.6817,564.5404,560.1371,562.2738,21982.0
2025-03-14 09:30:00,566.31,571.13,565.72,569.74,10512.0,565.449,570.2617,564.8599,568.8738,10512.0
2025-03-14 10:00:00,570.63,570.87,567.16,568.6,27036.0,569.7624,570.0021,566.2977,567.7355,27036.0
2025-03-14 11:00:00,570.45,571.79,569.13,570.05,18721.0,569.5827,570.9207,568.2647,569.1833,18721.0
2025-03-14 12:00:00,570.86,570.87,568.76,570.61,11618.0,569.9921,570.0021,567.8953,569.7425,11618.0
2025-03-14 13:00:00,570.29,571.03,568.06,568.28,5597.0,569.4229,570.1618,567.1963,567.416,5597.0
2025-03-14 14:00:00,568.66,569.09,567.68,568.84,10250.0,567.7954,568.2248,566.8169,567.9751,10250.0
2025-03-14 15:00:00,568.77,570.19,567.94,569.25,31378.0,567.9052,569.3231,567.0765,568.3845,31378.0
2025-03-17 09:30:00,569.29,574.52,569.29,572.08,4589.0,568.4245,573.6465,568.4245,571.2102,4589.0
2025-03-17 10:00:00,572.17,573.55,570.84,571.15,14302.0,571.3001,572.678,569.9721,570.2816,14302.0
2025-03-17 11:00:00,571.15,572.93,570.82,571.6,8015.0,570.2816,572.0589,569.9521,570.7309,8015.0
2025-03-17 12:00:00,571.31,574.23,571.31,573.59,11635.0,570.4414,573.3569,570.4414,572.7179,11635.0
2025-03-17 13:00:00,573.6,576.68,573.01,576.34,7654.0,572.7279,575.8032,572.1388,575.4637,7654.0
2025-03-17 14:00:00,576.81,578.12,576.02,577.44,11471.0,575.933,577.241,575.1442,576.5621,11471.0
2025-03-17 15:00:00,576.96,578.24,575.62,575.62,47353.0,576.0828,577.3609,574.7448,574.7448,47353.0
2025-03-18 09:30:00,573.84,576.46,569.66,571.75,8543.0,572.9675,575.5836,568.7939,570.8807,8543.0
2025-03-18 10:00:00,573.62,575.79,571.81,574.05,34650.0,572.7479,574.9146,570.9406,573.1772,34650.0
2025-03-18 11:00:00,574.08,575.74,571.89,572.34,10021.0,573.2072,574.8647,571.0205,571.4698,10021.0
2025-03-18 12:00:00,572.34,574.16,572.33,573.07,9708.0,571.4698,573.2871,571.4598,572.1987,9708.0
2025-03-18 13:00:00,572.93,574.77,572.75,573.57,4044.0,572.0589,573.8961,571.8792,572.698,4044.0
2025-03-18 14:00:00,574.0,575.66,573.67,574.93,4939.0,573.1273,574.7848,572.7978,574.0559,4939.0
2025-03-18 15:00:00,574.56,577.38,574.17,576.9,37879.0,573.6864,576.5022,573.297,576.0229,37879.0
2025-03-19 09:30:00,579.21,580.33,577.05,577.96,7845.0,578.3294,579.4477,576.1727,577.0813,7845.0
2025-03-19 10:00:00,578.63,579.42,574.76,575.5,11946.0,577.7503,578.5391,573.8861,574.625,11946.0
2025-03-19 11:00:00,575.5,578.05,575.5,577.15,12752.0,574.625,577.1711,574.625,576.2725,12752.0
2025-03-19 12:00:00,577.2,577.61,575.26,575.64,6698.0,576.3224,576.7318,574.3854,574.7648,6698.0
2025-03-19 13:00:00,575.52,575.52,573.44,573.68,11399.0,574.645,574.645,572.5681,572.8078,11399.0
2025-03-19 14:00:00,572.65,576.47,572.27,575.96,12784.0,571.7794,575.5935,571.3999,575.0843,12784.0
2025-03-19 15:00:00,575.96,578.93,574.98,577.83,44949.0,575.0843,578.0498,574.1058,576.9515,44949.0
2025-03-20 09:30:00,574.31,575.35,570.85,575.31,6553.0,573.4368,574.4752,569.9821,574.4353,6553.0
2025-03-20 10:00:00,575.7,577.12,573.7,574.93,8188.0,574.8247,576.2426,572.8278,574.0559,8188.0
2025-03-20 11:00:00,575.35,576.34,573.08,575.43,16069.0,574.4752,575.4637,572.2087,574.5551,16069.0
2025-03-20 12:00:00,575.59,576.07,573.7,574.52,16083.0,574.7149,575.1942,572.8278,573.6465,16083.0
2025-03-20 13:00:00,574.72,575.44,572.73,572.73,6115.0,573.8462,574.5651,571.8592,571.8592,6115.0
2025-03-20 14:00:00,573.07,574.92,571.83,574.33,11584.0,572.1987,574.0459,570.9606,573.4568,11584.0
2025-03-20 15:00:00,574.45,577.44,573.45,575.44,52420.0,573.5766,576.5621,572.5781,574.5651,52420.0
2025-03-21 09:30:00,569.92,572.94,567.73,568.7,98685.0,569.0535,572.0689,566.8668,567.8354,98685.0
2025-03-21 10:00:00,567.95,567.95,565.24,566.91,15922.0,567.0865,567.0865,564.3806,566.0481,15922.0
2025-03-21 11:00:00,566.91,566.91,564.26,564.79,13190.0,566.0481,566.0481,563.4021,563.9313,13190.0
2025-03-21 12:00:00,564.74,570.03,564.74,569.93,6973.0,563.8814,569.1633,563.8814,569.0635,6973.0
2025-03-21 13:00:00,569.93,570.73,568.8,569.77,4328.0,569.0635,569.8623,567.9352,568.9037,4328.0
2025-03-21 14:00:00,569.47,569.64,567.87,568.15,10309.0,568.6042,568.7739,567.0066,567.2862,10309.0
2025-03-21 15:00:00,568.21,573.09,565.13,572.18,59903.0,567.3461,572.2187,564.2708,571.3101,59903.0
2025-03-24 09:30:00,577.29,579.55,575.57,576.54,10577.0,576.4123,578.6689,574.6949,575.6634,10577.0
2025-03-24 10:00:00,576.18,576.33,574.15,575.94,16847.0,575.304,575.4538,573.2771,575.0643,16847.0
2025-03-24 11:00:00,576.08,577.13,575.57,576.6,14032.0,575.2041,576.2525,574.6949,575.7233,14032.0
2025-03-24 12:00:00,575.94,576.35,575.53,575.84,10392.0,575.0643,575.4737,574.655,574.9645,10392.0
2025-03-24 13:00:00,576.38,576.58,574.18,575.63,35132.0,575.5037,575.7034,573.307,574.7548,35132.0
2025-03-24 14:00:00,575.63,577.51,574.39,577.07,12288.0,574.7548,576.632,573.5167,576.1926,12288.0
2025-03-24 15:00:00,577.07,578.7,575.2,576.6,56910.0,576.1926,577.8202,574.3255,575.7233,56910.0
2025-03-25 09:30:00,575.77,577.98,572.52,576.23,13340.0,574.8946,577.1012,571.6495,575.3539,13340.0
2025-03-25 10:00:00,575.76,582.16,575.37,580.36,45347.0,574.8846,581.2749,574.4952,579.4776,45347.0
2025-03-25 11:00:00,580.25,580.25,577.33,578.65,15800.0,579.3678,579.3678,576.4522,577.7702,15800.0
2025-03-25 12:00:00,578.15,580.03,578.15,580.03,14304.0,577.271,579.1481,577.271,579.1481,14304.0
2025-03-25 13:00:00,580.0,580.39,577.66,578.32,8187.0,579.1182,579.5076,576.7817,577.4407,8187.0
2025-03-25 14:00:00,578.4,578.95,576.91,576.91,4958.0,577.5206,578.0698,576.0329,576.0329,4958.0
2025-03-25 15:00:00,577.33,579.33,575.66,579.07,54028.0,576.4522,578.4492,574.7848,578.1896,54028.0
2025-03-26 09:30:00,579.56,584.78,579.56,583.62,14433.0,578.6788,583.8909,578.6788,582.7327,14433.0
2025-03-26 10:00:00,582.56,585.27,581.64,582.82,9320.0,581.6743,584.3802,580.7557,581.9339,9320.0
2025-03-26 11:00:00,583.23,584.03,581.5,581.59,10248.0,582.3433,583.142,580.6159,580.7058,10248.0
2025-03-26 12:00:00,581.54,583.11,581.3,583.06,5591.0,580.6558,582.2234,580.4162,582.1735,5591.0
2025-03-26 13:00:00,583.09,584.47,580.8,581.45,5516.0,582.2035,583.5814,579.917,580.566,5516.0
2025-03-26 14:00:00,581.52,582.64,580.48,580.71,5467.0,580.6359,581.7542,579.5974,579.8271,5467.0
2025-03-26 15:00:00,580.79,583.67,580.78,582.4,28735.0,579.907,582.7826,579.897,581.5145,28735.0
2025-03-27 09:30:00,587.43,590.0,578.11,587.43,35522.0,586.5369,589.103,577.231,586.5369,35522.0
2025-03-27 10:00:00,587.42,590.91,586.41,590.09,29540.0,586.5269,590.0116,585.5184,589.1928,29540.0
2025-03-27 11:00:00,589.47,591.24,588.45,589.0,15839.0,588.5738,590.3411,587.5553,588.1045,15839.0
2025-03-27 12:00:00,588.9,591.1,588.33,588.33,21487.0,588.0046,590.2013,587.4355,587.4355,21487.0
2025-03-27 13:00:00,588.8,590.54,587.76,589.52,16317.0,587.9048,589.6422,586.8664,588.6237,16317.0
2025-03-27 14:00:00,589.68,592.1,589.51,590.52,13898.0,588.7835,591.1998,588.6137,589.6222,13898.0
2025-03-27 15:00:00,590.33,594.25,589.97,592.51,63418.0,589.4325,593.3465,589.073,591.6092,63418.0
2025-03-28 09:30:00,589.36,591.72,585.83,586.12,18218.0,588.4639,590.8204,584.9393,585.2289,18218.0
2025-03-28 10:00:00,586.0,588.5,585.36,585.89,38508.0,585.1091,587.6053,584.47,584.9992,38508.0
2025-03-28 11:00:00,585.89,585.89,583.66,584.23,16745.0,584.9992,584.9992,582.7726,583.3417,16745.0
2025-03-28 12:00:00,583.95,584.95,582.08,583.07,11114.0,583.0622,584.0606,581.195,582.1835,11114.0
2025-03-28 13:00:00,582.52,582.98,581.33,582.58,6751.0,581.6343,582.0936,580.4462,581.6943,6751.0
2025-03-28 14:00:00,582.66,583.28,580.62,582.88,21254.0,581.7741,582.3932,579.7372,581.9938,21254.0
2025-03-28 15:00:00,583.13,584.31,581.87,582.63,52839.0,582.2434,583.4216,580.9853,581.7442,52839.0
2025-03-31 09:30:00,582.83,588.52,582.53,586.9,35143.0,581.9439,587.6252,581.6443,586.0077,35143.0
2025-03-31 10:00:00,587.25,587.67,581.53,581.94,37305.0,586.3572,586.7765,580.6458,581.0552,37305.0
2025-03-31 11:00:00,581.86,583.49,581.53,581.63,15407.0,580.9753,582.6029,580.6458,580.7457,15407.0
2025-03-31 12:00:00,581.74,582.07,580.19,580.59,22670.0,580.8555,581.185,579.3079,579.7073,22670.0
2025-03-31 13:00:00,580.87,583.2,580.87,582.33,7848.0,579.9869,582.3133,579.9869,581.4446,7848.0
2025-03-31 14:00:00,582.52,586.23,582.52,584.97,14562.0,581.6343,585.3387,581.6343,584.0806,14562.0
2025-03-31 15:00:00,585.22,592.01,585.22,589.58,104483.0,584.3302,591.1099,584.3302,588.6836,104483.0
2025-04-01 09:30:00,585.8,588.99,585.8,588.0,11699.0,584.9094,588.0945,584.9094,587.106,11699.0
2025-04-01 10:00:00,586.5,591.2,584.22,591.2,24931.0,585.6083,590.3011,583.3318,590.3011,24931.0
2025-04-01 11:00:00,590.21,592.49,589.29,592.01,20637.0,589.3127,591.5892,588.3941,591.1099,20637.0
2025-04-01 12:00:00,591.99,593.0,589.63,591.0,18566.0,591.0899,592.0984,588.7335,590.1015,18566.0
2025-04-01 13:00:00,591.39,591.63,589.49,589.69,10582.0,590.4909,590.7305,588.5937,588.7934,10582.0
2025-04-01 14:00:00,589.69,589.69,586.62,588.04,13002.0,588.7934,588.7934,585.7281,587.146,13002.0
2025-04-01 15:00:00,588.14,592.21,587.95,590.89,33747.0,587.2458,591.3096,587.0561,589.9916,33747.0
2025-04-02 09:30:00,584.19,587.4,580.06,586.01,8441.0,583.3018,586.5069,579.1781,585.119,8441.0
2025-04-02 10:00:00,586.53,591.61,586.53,590.51,11390.0,585.6382,590.7105,585.6382,589.6122,11390.0
2025-04-02 11:00:00,590.18,591.99,588.32,588.88,21361.0,589.2827,591.0899,587.4255,587.9847,21361.0
2025-04-02 12:00:00,588.42,591.89,587.46,591.09,26009.0,587.5254,590.9901,586.5668,590.1913,26009.0
2025-04-02 13:00:00,591.88,592.96,590.36,590.59,12014.0,590.9801,592.0585,589.4624,589.6921,12014.0
2025-04-02 14:00:00,590.55,591.12,587.27,587.27,13110.0,589.6521,590.2213,586.3771,586.3771,13110.0
2025-04-02 15:00:00,587.75,591.17,587.74,590.36,38324.0,586.8564,590.2712,586.8464,589.4624,38324.0
2025-04-03 09:30:00,589.86,590.5,583.27,584.22,41098.0,588.9632,589.6022,582.3832,583.3318,41098.0
2025-04-03 10:00:00,583.1,584.04,579.07,579.33,31608.0,582.2135,583.152,578.1896,578.4492,31608.0
2025-04-03 11:00:00,579.08,583.0,578.44,582.55,51602.0,578.1996,582.1136,577.5605,581.6643,51602.0
2025-04-03 12:00:00,582.98,585.2,580.48,581.82,114632.0,582.0936,584.3103,579.5974,580.9354,114632.0
2025-04-03 13:00:00,582.25,583.03,578.6,580.75,92991.0,581.3648,582.1436,577.7203,579.867,92991.0
2025-04-03 14:00:00,580.59,581.3,578.66,580.34,25658.0,579.7073,580.4162,577.7802,579.4577,25658.0
2025-04-03 15:00:00,580.29,581.94,576.81,579.2,90887.0,579.4077,581.0552,575.933,578.3194,90887.0
2025-04-04 09:30:00,576.78,578.34,568.37,574.89,52811.0,576.78,578.34,568.37,574.89,52811.0
2025-04-04 10:00:00,574.89,574.9,568.44,570.44,124592.0,574.89,574.9,568.44,570.44,124592.0
2025-04-04 11:00:00,570.21,572.19,563.52,564.5,142827.0,570.21,572.19,563.52,564.5,142827.0
2025-04-04 12:00:00,564.0,565.75,556.43,558.0,74428.0,564.0,565.75,556.43,558.0,74428.0
2025-04-04 13:00:00,557.81,559.71,554.34,558.2,67478.0,557.81,559.71,554.34,558.2,67478.0
2025-04-04 14:00:00,558.51,560.14,548.74,548.96,56934.0,558.51,560.14,548.74,548.96,56934.0
2025-04-04 15:00:00,549.37,551.0,540.76,541.81,118642.0,549.37,551.0,540.76,541.81,118642.0
2025-04-07 09:30:00,533.05,539.56,519.52,532.13,51694.0,533.05,539.56,519.52,532.13,51694.0
2025-04-07 10:00:00,533.99,547.69,526.03,539.82,73322.0,533.99,547.69,526.03,539.82,73322.0
2025-04-07 11:00:00,539.19,544.46,524.88,530.05,40518.0,539.19,544.46,524.88,530.05,40518.0
2025-04-07 12:00:00,528.53,531.18,523.04,523.8,37677.0,528.53,531.18,523.04,523.8,37677.0
2025-04-07 13:00:00,524.75,541.65,524.74,540.25,41108.0,524.75,541.65,524.74,540.25,41108.0
2025-04-07 14:00:00,541.38,542.36,535.08,535.7,25693.0,541.38,542.36,535.08,535.7,25693.0
2025-04-07 15:00:00,535.91,537.28,529.25,533.22,94942.0,535.91,537.28,529.25,533.22,94942.0
2025-04-08 09:30:00,534.82,541.86,529.4,540.65,20100.0,534.82,541.86,529.4,540.65,20100.0
2025-04-08 10:00:00,541.36,541.89,535.85,536.32,21490.0,541.36,541.89,535.85,536.32,21490.0
2025-04-08 11:00:00,536.64,539.57,533.3,537.72,32047.0,536.64,539.57,533.3,537.72,32047.0
2025-04-08 12:00:00,537.58,538.61,527.62,529.06,17860.0,537.58,538.61,527.62,529.06,17860.0
2025-04-08 13:00:00,527.86,529.87,524.0,527.92,21661.0,527.86,529.87,524.0,527.92,21661.0
2025-04-08 14:00:00,526.36,528.61,523.6,524.38,21833.0,526.36,528.61,523.6,524.38,21833.0
2025-04-08 15:00:00,524.23,524.24,513.92,519.47,88545.0,524.23,524.24,513.92,519.47,88545.0
2025-04-09 09:30:00,517.5,522.43,515.27,522.43,18993.0,517.5,522.43,515.27,522.43,18993.0
2025-04-09 10:00:00,522.47,523.14,514.64,514.64,20219.0,522.47,523.14,514.64,514.64,20219.0
2025-04-09 11:00:00,514.64,518.57,513.86,515.32,31290.0,514.64,518.57,513.86,515.32,31290.0
2025-04-09 12:00:00,514.3,520.66,514.3,519.33,30028.0,514.3,520.66,514.3,519.33,30028.0
2025-04-09 13:00:00,521.35,550.98,517.4,549.72,40626.0,521.35,550.98,517.4,549.72,40626.0
2025-04-09 14:00:00,550.23,553.82,544.08,547.25,112824.0,550.23,553.82,544.08,547.25,112824.0
2025-04-09 15:00:00,546.28,556.26,546.08,553.76,120262.0,546.28,556.26,546.08,553.76,120262.0
2025-04-10 09:30:00,547.94,549.72,542.44,547.94,35684.0,547.94,549.72,542.44,547.94,35684.0
2025-04-10 10:00:00,547.94,549.5,542.84,543.72,33138.0,547.94,549.5,542.84,543.72,33138.0
2025-04-10 11:00:00,544.36,546.65,540.9,540.9,54561.0,544.36,546.65,540.9,540.9,54561.0
2025-04-10 12:00:00,540.9,541.97,533.1,541.43,45753.0,540.9,541.97,533.1,541.43,45753.0
2025-04-10 13:00:00,542.21,546.68,536.31,545.43,42992.0,542.21,546.68,536.31,545.43,42992.0
2025-04-10 14:00:00,545.43,553.96,542.73,550.81,54442.0,545.43,553.96,542.73,550.81,54442.0
2025-04-10 15:00:00,550.07,554.47,543.65,549.9,119901.0,550.07,554.47,543.65,549.9,119901.0
2025-04-11 09:30:00,548.75,553.68,543.32,547.76,12457.0,548.75,553.68,543.32,547.76,12457.0
2025-04-11 10:00:00,548.23,552.16,546.65,549.08,25794.0,548.23,552.16,546.65,549.08,25794.0
2025-04-11 11:00:00,550.31,554.46,545.98,554.25,38184.0,550.31,554.46,545.98,554.25,38184.0
2025-04-11 12:00:00,554.27,562.1,554.27,561.02,23947.0,554.27,562.1,554.27,561.02,23947.0
2025-04-11 13:00:00,560.96,564.72,558.32,562.98,31928.0,560.96,564.72,558.32,562.98,31928.0
2025-04-11 14:00:00,562.89,564.69,560.08,562.33,20250.0,562.89,564.69,560.08,562.33,20250.0
2025-04-11 15:00:00,562.07,564.21,559.48,559.89,88095.0,562.07,564.21,559.48,559.89,88095.0
2025-04-14 09:30:00,568.44,570.73,558.66,564.15,18644.0,568.44,570.73,558.66,564.15,18644.0
2025-04-14 10:00:00,564.33,568.27,564.33,567.35,12887.0,564.33,568.27,564.33,567.35,12887.0
2025-04-14 11:00:00,567.4,567.55,562.24,563.08,8699.0,567.4,567.55,562.24,563.08,8699.0
2025-04-14 12:00:00,562.33,563.41,560.48,561.15,7035.0,562.33,563.41,560.48,561.15,7035.0
2025-04-14 13:00:00,562.14,564.37,560.18,563.93,11450.0,562.14,564.37,560.18,563.93,11450.0
2025-04-14 14:00:00,564.01,566.11,563.06,565.78,6649.0,564.01,566.11,563.06,565.78,6649.0
2025-04-14 15:00:00,566.02,568.99,564.96,566.1,34811.0,566.02,568.99,564.96,566.1,34811.0
2025-04-15 09:30:00,569.88,571.68,563.34,569.59,11023.0,569.88,571.68,563.34,569.59,11023.0
2025-04-15 10:00:00,569.08,570.16,568.23,569.83,15129.0,569.08,570.16,568.23,569.83,15129.0
2025-04-15 11:00:00,569.91,571.45,567.05,567.71,10615.0,569.91,571.45,567.05,567.71,10615.0
2025-04-15 12:00:00,567.72,568.77,565.89,565.9,3848.0,567.72,568.77,565.89,565.9,3848.0
2025-04-15 13:00:00,567.0,567.13,564.76,565.87,5925.0,567.0,567.13,564.76,565.87,5925.0
2025-04-15 14:00:00,566.05,566.92,564.64,566.92,8669.0,566.05,566.92,564.64,566.92,8669.0
2025-04-15 15:00:00,565.75,567.2,564.68,567.0,33100.0,565.75,567.2,564.68,567.0,33100.0
2025-04-16 09:30:00,562.58,569.89,561.93,562.25,15604.0,562.58,569.89,561.93,562.25,15604.0
2025-04-16 10:00:00,561.31,567.55,561.27,567.16,57538.0,561.31,567.55,561.27,567.16,57538.0
2025-04-16 11:00:00,567.16,568.32,564.99,565.47,36893.0,567.16,568.32,564.99,565.47,36893.0
2025-04-16 12:00:00,565.18,566.26,565.01,565.42,14784.0,565.18,566.26,565.01,565.42,14784.0
2025-04-16 13:00:00,565.57,566.23,557.94,557.94,15716.0,565.57,566.23,557.94,557.94,15716.0
2025-04-16 14:00:00,558.8,558.97,555.06,555.27,9503.0,558.8,558.97,555.06,555.27,9503.0
2025-04-16 15:00:00,554.89,557.58,552.53,556.34,51766.0,554.89,557.58,552.53,556.34,51766.0
2025-04-17 09:30:00,561.5,561.5,557.36,561.47,35403.0,561.5,561.5,557.36,561.47,35403.0
2025-04-17 10:00:00,558.98,560.24,556.71,559.26,8142.0,558.98,560.24,556.71,559.26,8142.0
2025-04-17 11:00:00,558.06,562.15,558.06,560.79,8550.0,558.06,562.15,558.06,560.79,8550.0
2025-04-17 12:00:00,561.3,564.47,560.72,564.39,20392.0,561.3,564.47,560.72,564.39,20392.0
2025-04-17 13:00:00,564.23,564.23,560.91,561.93,3510.0,564.23,564.23,560.91,561.93,3510.0
2025-04-17 14:00:00,562.52,563.8,560.59,561.06,7943.0,562.52,563.8,560.59,561.06,7943.0
2025-04-17 15:00:00,561.0,561.12,556.43,557.11,17056.0,561.0,561.12,556.43,557.11,17056.0
2025-04-21 09:30:00,550.42,555.34,550.42,551.65,6330.0,550.42,555.34,550.42,551.65,6330.0
2025-04-21 10:00:00,550.93,550.93,544.09,544.1,7538.0,550.93,550.93,544.09,544.1,7538.0
2025-04-21 11:00:00,544.25,544.25,540.26,540.26,2694.0,544.25,544.25,540.26,540.26,2694.0
2025-04-21 12:00:00,540.69,541.45,539.8,540.79,4977.0,540.69,541.45,539.8,540.79,4977.0
2025-04-21 13:00:00,540.95,540.96,536.63,536.64,12799.0,540.95,540.96,536.63,536.64,12799.0
2025-04-21 14:00:00,536.76,537.49,535.36,535.36,9414.0,536.76,537.49,535.36,535.36,9414.0
2025-04-21 15:00:00,534.91,539.56,534.91,539.27,34653.0,534.91,539.56,534.91,539.27,34653.0
2025-04-22 09:30:00,545.58,547.92,543.55,545.61,11106.0,545.58,547.92,543.55,545.61,11106.0
2025-04-22 10:00:00,545.89,548.12,545.89,547.17,9583.0,545.89,548.12,545.89,547.17,9583.0
2025-04-22 11:00:00,547.27,549.41,546.96,549.41,9766.0,547.27,549.41,546.96,549.41,9766.0
2025-04-22 12:00:00,550.29,551.79,550.26,550.91,9784.0,550.29,551.79,550.26,550.91,9784.0
2025-04-22 13:00:00,551.02,551.77,545.75,545.75,7444.0,551.02,551.77,545.75,545.75,7444.0
2025-04-22 14:00:00,545.75,550.6,545.75,549.97,40421.0,545.75,550.6,545.75,549.97,40421.0
2025-04-22 15:00:00,550.09,551.7,548.28,551.22,75271.0,550.09,551.7,548.28,551.22,75271.0
2025-04-23 09:30:00,555.82,563.83,554.7,562.89,12725.0,555.82,563.83,554.7,562.89,12725.0
2025-04-23 10:00:00,562.78,564.12,558.16,558.16,41564.0,562.78,564.12,558.16,558.16,41564.0
2025-04-23 11:00:00,557.86,560.45,555.3,556.36,9489.0,557.86,560.45,555.3,556.36,9489.0
2025-04-23 12:00:00,555.91,556.24,551.43,554.89,7132.0,555.91,556.24,551.43,554.89,7132.0
2025-04-23 13:00:00,554.03,556.94,553.65,554.88,14019.0,554.03,556.94,553.65,554.88,14019.0
2025-04-23 14:00:00,555.34,556.82,552.32,553.11,23003.0,555.34,556.82,552.32,553.11,23003.0
2025-04-23 15:00:00,552.94,552.94,550.35,551.29,78401.0,552.94,552.94,550.35,551.29,78401.0
2025-04-24 09:30:00,551.12,555.58,548.0,554.0,19218.0,551.12,555.58,548.0,554.0,19218.0
2025-04-24 10:00:00,554.19,558.7,553.63,558.15,29274.0,554.19,558.7,553.63,558.15,29274.0
2025-04-24 11:00:00,558.64,560.74,558.15,559.78,17621.0,558.64,560.74,558.15,559.78,17621.0
2025-04-24 12:00:00,559.13,561.43,558.66,560.56,18938.0,559.13,561.43,558.66,560.56,18938.0
2025-04-24 13:00:00,560.31,560.47,557.87,558.69,11016.0,560.31,560.47,557.87,558.69,11016.0
2025-04-24 14:00:00,558.8,559.13,557.05,558.06,9090.0,558.8,559.13,557.05,558.06,9090.0
2025-04-24 15:00:00,558.06,560.5,556.22,559.42,104410.0,558.06,560.5,556.22,559.42,104410.0
2025-04-25 09:30:00,559.24,559.24,551.04,555.0,20358.0,559.24,559.24,551.04,555.0,20358.0
2025-04-25 10:00:00,556.5,558.01,552.95,556.87,28039.0,556.5,558.01,552.95,556.87,28039.0
2025-04-25 11:00:00,556.78,558.31,555.78,556.95,6012.0,556.78,558.31,555.78,556.95,6012.0
2025-04-25 12:00:00,557.51,557.52,555.74,556.32,20729.0,557.51,557.52,555.74,556.32,20729.0
2025-04-25 13:00:00,556.1,558.52,554.72,555.57,23599.0,556.1,558.52,554.72,555.57,23599.0
2025-04-25 14:00:00,555.59,557.73,555.58,556.0,35974.0,555.59,557.73,555.58,556.0,35974.0
2025-04-25 15:00:00,556.4,558.88,554.22,556.88,87008.0,556.4,558.88,554.22,556.88,87008.0
2025-04-28 09:30:00,537.95,556.7,535.53,550.89,44903.0,537.95,556.7,535.53,550.89,44903.0
2025-04-28 10:00:00,550.72,555.21,549.48,554.83,27237.0,550.72,555.21,549.48,554.83,27237.0
2025-04-28 11:00:00,554.89,558.2,554.56,555.17,21052.0,554.89,558.2,554.56,555.17,21052.0
2025-04-28 12:00:00,555.64,555.64,549.63,550.72,25557.0,555.64,555.64,549.63,550.72,25557.0
2025-04-28 13:00:00,551.4,551.52,545.49,546.24,26017.0,551.4,551.52,545.49,546.24,26017.0
2025-04-28 14:00:00,546.12,548.74,543.98,548.74,27062.0,546.12,548.74,543.98,548.74,27062.0
2025-04-28 15:00:00,548.63,552.42,548.39,551.92,76498.0,548.63,552.42,548.39,551.92,76498.0
2025-04-29 09:30:00,553.42,556.36,552.91,555.94,18495.0,553.42,556.36,552.91,555.94,18495.0
2025-04-29 10:00:00,556.0,557.27,553.25,557.27,32632.0,556.0,557.27,553.25,557.27,32632.0
2025-04-29 11:00:00,557.44,557.44,554.15,554.15,19646.0,557.44,557.44,554.15,554.15,19646.0
2025-04-29 12:00:00,554.05,556.34,552.26,552.27,24434.0,554.05,556.34,552.26,552.27,24434.0
2025-04-29 13:00:00,552.68,555.9,552.03,555.64,15692.0,552.68,555.9,552.03,555.64,15692.0
2025-04-29 14:00:00,555.68,556.54,553.6,554.55,21964.0,555.68,556.54,553.6,554.55,21964.0
2025-04-29 15:00:00,555.2,558.06,554.84,556.17,74565.0,555.2,558.06,554.84,556.17,74565.0
2025-04-30 09:30:00,554.9,557.44,547.75,548.89,23384.0,554.9,557.44,547.75,548.89,23384.0
2025-04-30 10:00:00,549.46,556.48,548.16,555.54,21946.0,549.46,556.48,548.16,555.54,21946.0
2025-04-30 11:00:00,555.92,558.27,555.76,556.47,15612.0,555.92,558.27,555.76,556.47,15612.0
2025-04-30 12:00:00,556.49,558.52,555.5,557.98,13104.0,556.49,558.52,555.5,557.98,13104.0
2025-04-30 13:00:00,558.31,558.45,555.67,556.3,12054.0,558.31,558.45,555.67,556.3,12054.0
2025-04-30 14:00:00,556.01,557.88,554.85,554.85,18158.0,556.01,557.88,554.85,554.85,18158.0
2025-04-30 15:00:00,555.29,560.9,552.75,559.95,58510.0,555.29,560.9,552.75,559.95,58510.0
2025-05-01 09:30:00,564.14,564.21,556.53,558.63,15719.0,564.14,564.21,556.53,558.63,15719.0
2025-05-01 10:00:00,560.37,562.49,559.26,561.99,18018.0,560.37,562.49,559.26,561.99,18018.0
2025-05-01 11:00:00,562.08,563.15,559.22,559.22,23081.0,562.08,563.15,559.22,559.22,23081.0
2025-05-01 12:00:00,559.29,560.53,557.16,560.22,25299.0,559.29,560.53,557.16,560.22,25299.0
2025-05-01 13:00:00,560.63,561.7,558.38,558.47,12736.0,560.63,561.7,558.38,558.47,12736.0
2025-05-01 14:00:00,559.31,561.71,559.21,559.65,16368.0,559.31,561.71,559.21,559.65,16368.0
2025-05-01 15:00:00,559.31,560.94,557.13,557.5,47050.0,559.31,560.94,557.13,557.5,47050.0
2025-05-02 09:30:00,562.1,568.65,562.1,566.13,33074.0,562.1,568.65,562.1,566.13,33074.0
2025-05-02 10:00:00,565.68,569.4,565.29,568.3,27988.0,565.68,569.4,565.29,568.3,27988.0
2025-05-02 11:00:00,568.15,568.66,565.64,566.58,27911.0,568.15,568.66,565.64,566.58,27911.0
2025-05-02 12:00:00,566.74,569.19,566.69,568.76,25805.0,566.74,569.19,566.69,568.76,25805.0
2025-05-02 13:00:00,568.79,568.91,567.12,567.34,9572.0,568.79,568.91,567.12,567.34,9572.0
2025-05-02 14:00:00,568.0,568.85,566.85,567.74,9838.0,568.0,568.85,566.85,567.74,9838.0
2025-05-02 15:00:00,567.82,568.08,565.32,566.01,35660.0,567.82,568.08,565.32,566.01,35660.0
2025-05-05 09:30:00,565.92,568.91,563.31,567.68,14369.0,565.92,568.91,563.31,567.68,14369.0
2025-05-05 10:00:00,568.3,572.03,568.07,572.02,24357.0,568.3,572.03,568.07,572.02,24357.0
2025-05-05 11:00:00,572.25,573.9,571.47,573.88,32052.0,572.25,573.9,571.47,573.88,32052.0
2025-05-05 12:00:00,574.25,575.07,573.06,573.19,11649.0,574.25,575.07,573.06,573.19,11649.0
2025-05-05 13:00:00,572.58,574.89,571.8,573.94,20449.0,572.58,574.89,571.8,573.94,20449.0
2025-05-05 14:00:00,573.88,575.32,573.39,574.71,15681.0,573.88,575.32,573.39,574.71,15681.0
2025-05-05 15:00:00,574.02,574.89,570.24,571.12,60202.0,574.02,574.89,570.24,571.12,60202.0
2025-05-06 09:30:00,565.45,570.13,560.94,567.61,11757.0,565.45,570.13,560.94,567.61,11757.0
2025-05-06 10:00:00,567.61,572.37,567.14,571.4,10847.0,567.61,572.37,567.14,571.4,10847.0
2025-05-06 11:00:00,571.65,574.0,571.65,572.01,31050.0,571.65,574.0,571.65,572.01,31050.0
2025-05-06 12:00:00,571.37,574.02,570.03,570.55,39033.0,571.37,574.02,570.03,570.55,39033.0
2025-05-06 13:00:00,570.28,571.94,569.7,569.86,10719.0,570.28,571.94,569.7,569.86,10719.0
2025-05-06 14:00:00,570.18,572.24,569.98,572.2,13549.0,570.18,572.24,569.98,572.2,13549.0
2025-05-06 15:00:00,572.1,572.1,569.47,569.47,37360.0,572.1,572.1,569.47,569.47,37360.0
2025-05-07 09:30:00,570.43,576.29,570.43,574.92,14891.0,570.43,576.29,570.43,574.92,14891.0
2025-05-07 10:00:00,574.57,574.75,570.13,570.67,12963.0,574.57,574.75,570.13,570.67,12963.0
2025-05-07 11:00:00,570.49,573.7,570.3,572.55,3758.0,570.49,573.7,570.3,572.55,3758.0
2025-05-07 12:00:00,574.05,575.49,572.98,575.23,3509.0,574.05,575.49,572.98,575.23,3509.0
2025-05-07 13:00:00,575.61,575.93,573.36,573.36,5487.0,575.61,575.93,573.36,573.36,5487.0
2025-05-07 14:00:00,572.53,574.32,569.49,574.04,16355.0,572.53,574.32,569.49,574.04,16355.0
2025-05-07 15:00:00,573.65,576.44,571.68,574.29,31215.0,573.65,576.44,571.68,574.29,31215.0
2025-05-08 09:30:00,576.76,579.0,574.6,574.6,7140.0,576.76,579.0,574.6,574.6,7140.0
2025-05-08 10:00:00,574.76,576.46,572.52,573.94,20603.0,574.76,576.46,572.52,573.94,20603.0
2025-05-08 11:00:00,574.39,582.13,573.91,580.01,15032.0,574.39,582.13,573.91,580.01,15032.0
2025-05-08 12:00:00,580.55,581.88,579.69,581.39,24420.0,580.55,581.88,579.69,581.39,24420.0
2025-05-08 13:00:00,581.39,582.17,579.21,579.22,16331.0,581.39,582.17,579.21,579.22,16331.0
2025-05-08 14:00:00,579.09,580.73,578.74,579.31,30191.0,579.09,580.73,578.74,579.31,30191.0
2025-05-08 15:00:00,579.02,579.5,574.66,574.92,19896.0,579.02,579.5,574.66,574.92,19896.0
2025-05-09 09:30:00,574.54,574.54,572.46,573.12,5457.0,574.54,574.54,572.46,573.12,5457.0
2025-05-09 10:00:00,572.11,572.57,564.37,568.26,29233.0,572.11,572.57,564.37,568.26,29233.0
2025-05-09 11:00:00,568.34,569.95,567.99,569.95,4479.0,568.34,569.95,567.99,569.95,4479.0
2025-05-09 12:00:00,570.12,570.12,568.19,568.48,5136.0,570.12,570.12,568.19,568.48,5136.0
2025-05-09 13:00:00,568.92,570.49,568.63,570.49,6645.0,568.92,570.49,568.63,570.49,6645.0
2025-05-09 14:00:00,570.86,572.27,570.86,572.09,16702.0,570.86,572.27,570.86,572.09,16702.0
2025-05-09 15:00:00,572.3,572.3,569.2,570.49,33448.0,572.3,572.3,569.2,570.49,33448.0
2025-05-12 09:30:00,579.92,579.92,566.8,575.75,54981.0,579.92,579.92,566.8,575.75,54981.0
2025-05-12 10:00:00,576.34,577.77,571.77,573.96,44422.0,576.34,577.77,571.77,573.96,44422.0
2025-05-12 11:00:00,574.86,575.25,571.96,572.67,25415.0,574.86,575.25,571.96,572.67,25415.0
2025-05-12 12:00:00,572.94,575.02,572.7,574.24,20925.0,572.94,575.02,572.7,574.24,20925.0
2025-05-12 13:00:00,574.51,575.7,573.22,573.69,27527.0,574.51,575.7,573.22,573.69,27527.0
2025-05-12 14:00:00,573.33,575.09,573.29,574.04,18019.0,573.33,575.09,573.29,574.04,18019.0
2025-05-12 15:00:00,574.04,575.93,573.52,575.9,37709.0,574.04,575.93,573.52,575.9,37709.0
2025-05-13 09:30:00,577.82,580.26,575.45,580.26,37710.0,577.82,580.26,575.45,580.26,37710.0
2025-05-13 10:00:00,580.59,582.26,579.95,581.44,29643.0,580.59,582.26,579.95,581.44,29643.0
2025-05-13 11:00:00,581.5,582.57,580.93,581.4,20915.0,581.5,582.57,580.93,581.4,20915.0
2025-05-13 12:00:00,581.19,581.41,578.68,580.92,58155.0,581.19,581.41,578.68,580.92,58155.0
2025-05-13 13:00:00,580.92,581.7,580.51,580.6,17851.0,580.92,581.7,580.51,580.6,17851.0
2025-05-13 14:00:00,580.81,581.54,579.63,580.59,17625.0,580.81,581.54,579.63,580.59,17625.0
2025-05-13 15:00:00,580.38,580.38,576.63,576.94,22960.0,580.38,580.38,576.63,576.94,22960.0
2025-05-14 09:30:00,572.81,576.87,564.44,569.1,35679.0,572.81,576.87,564.44,569.1,35679.0
2025-05-14 10:00:00,568.45,568.93,564.82,565.15,24107.0,568.45,568.93,564.82,565.15,24107.0
2025-05-14 11:00:00,565.19,565.57,563.49,564.88,17588.0,565.19,565.57,563.49,564.88,17588.0
2025-05-14 12:00:00,564.64,565.0,563.87,564.2,6079.0,564.64,565.0,563.87,564.2,6079.0
2025-05-14 13:00:00,564.16,565.19,563.62,564.51,52489.0,564.16,565.19,563.62,564.51,52489.0
2025-05-14 14:00:00,565.06,567.61,564.89,567.1,12524.0,565.06,567.61,564.89,567.1,12524.0
2025-05-14 15:00:00,567.52,567.52,565.21,565.6,38007.0,567.52,567.52,565.21,565.6,38007.0
2025-05-15 09:30:00,565.74,571.28,565.27,569.89,17696.0,565.74,571.28,565.27,569.89,17696.0
2025-05-15 10:00:00,571.03,571.81,569.88,571.15,12641.0,571.03,571.81,569.88,571.15,12641.0
2025-05-15 11:00:00,571.53,573.72,571.2,573.65,18988.0,571.53,573.72,571.2,573.65,18988.0
2025-05-15 12:00:00,573.42,574.48,573.0,574.18,18548.0,573.42,574.48,573.0,574.18,18548.0
2025-05-15 13:00:00,574.77,574.77,573.8,574.52,12778.0,574.77,574.77,573.8,574.52,12778.0
2025-05-15 14:00:00,574.11,574.11,571.78,572.98,17702.0,574.11,574.11,571.78,572.98,17702.0
2025-05-15 15:00:00,572.98,574.69,572.54,574.42,49799.0,572.98,574.69,572.54,574.42,49799.0
2025-05-16 09:30:00,579.01,579.6,574.22,577.67,50726.0,579.01,579.6,574.22,577.67,50726.0
2025-05-16 10:00:00,577.86,579.44,575.81,578.59,14086.0,577.86,579.44,575.81,578.59,14086.0
2025-05-16 11:00:00,579.1,579.46,578.08,578.78,11421.0,579.1,579.46,578.08,578.78,11421.0
2025-05-16 12:00:00,579.9,580.81,579.29,580.15,6720.0,579.9,580.81,579.29,580.15,6720.0
2025-05-16 13:00:00,580.14,581.08,579.88,580.9,10748.0,580.14,581.08,579.88,580.9,10748.0
2025-05-16 14:00:00,580.82,582.35,580.6,581.84,14899.0,580.82,582.35,580.6,581.84,14899.0
2025-05-16 15:00:00,581.75,583.02,580.8,582.82,40949.0,581.75,583.02,580.8,582.82,40949.0
2025-05-19 09:30:00,581.75,584.03,579.11,580.19,31247.0,581.75,584.03,579.11,580.19,31247.0
2025-05-19 10:00:00,580.02,581.82,579.01,579.17,43725.0,580.02,581.82,579.01,579.17,43725.0
2025-05-19 11:00:00,579.78,580.05,578.4,579.81,16177.0,579.78,580.05,578.4,579.81,16177.0
2025-05-19 12:00:00,580.0,581.91,579.89,581.91,20063.0,580.0,581.91,579.89,581.91,20063.0
2025-05-19 13:00:00,582.14,582.34,580.46,580.66,5278.0,582.14,582.34,580.46,580.66,5278.0
2025-05-19 14:00:00,580.5,581.6,580.43,581.18,28156.0,580.5,581.6,580.43,581.18,28156.0
2025-05-19 15:00:00,581.01,581.01,578.86,580.3,37284.0,581.01,581.01,578.86,580.3,37284.0
2025-05-20 09:30:00,577.91,578.02,573.74,575.61,67871.0,577.91,578.02,573.74,575.61,67871.0
2025-05-20 10:00:00,575.19,578.14,574.92,577.26,13436.0,575.19,578.14,574.92,577.26,13436.0
2025-05-20 11:00:00,576.68,578.34,576.68,578.0,40501.0,576.68,578.34,576.68,578.0,40501.0
2025-05-20 12:00:00,577.59,578.1,576.86,577.59,13845.0,577.59,578.1,576.86,577.59,13845.0
2025-05-20 13:00:00,577.45,578.0,576.89,577.38,24903.0,577.45,578.0,576.89,577.38,24903.0
2025-05-20 14:00:00,577.97,578.13,577.05,577.47,14886.0,577.97,578.13,577.05,577.47,14886.0
2025-05-20 15:00:00,577.77,578.67,576.19,578.38,33147.0,577.77,578.67,576.19,578.38,33147.0
2025-05-21 09:30:00,573.76,583.95,572.81,574.45,4637.0,573.76,583.95,572.81,574.45,4637.0
2025-05-21 10:00:00,575.07,576.1,573.52,573.63,7969.0,575.07,576.1,573.52,573.63,7969.0
2025-05-21 11:00:00,573.73,574.83,572.98,574.52,16552.0,573.73,574.83,572.98,574.52,16552.0
2025-05-21 12:00:00,574.33,575.8,574.33,575.04,1103.0,574.33,575.8,574.33,575.04,1103.0
2025-05-21 13:00:00,575.03,575.48,569.93,571.99,16788.0,575.03,575.48,569.93,571.99,16788.0
2025-05-21 14:00:00,571.81,574.01,571.58,572.77,15592.0,571.81,574.01,571.58,572.77,15592.0
2025-05-21 15:00:00,572.07,573.5,570.73,572.78,51215.0,572.07,573.5,570.73,572.78,51215.0
2025-05-22 09:30:00,568.45,572.07,568.45,570.69,11988.0,568.45,572.07,568.45,570.69,11988.0
2025-05-22 10:00:00,570.49,573.09,569.72,570.63,7917.0,570.49,573.09,569.72,570.63,7917.0
2025-05-22 11:00:00,571.22,571.99,570.32,571.99,4723.0,571.22,571.99,570.32,571.99,4723.0
2025-05-22 12:00:00,571.98,572.4,569.66,569.66,10043.0,571.98,572.4,569.66,569.66,10043.0
2025-05-22 13:00:00,569.64,571.99,569.41,571.17,6805.0,569.64,571.99,569.41,571.17,6805.0
2025-05-22 14:00:00,571.18,571.4,570.09,570.79,13822.0,571.18,571.4,570.09,570.79,13822.0
2025-05-22 15:00:00,570.79,572.23,568.62,568.83,24159.0,570.79,572.23,568.62,568.83,24159.0
2025-05-23 09:30:00,564.43,566.29,563.8,565.38,13388.0,564.43,566.29,563.8,565.38,13388.0
2025-05-23 10:00:00,565.26,568.53,565.26,566.6,4671.0,565.26,568.53,565.26,566.6,4671.0
2025-05-23 11:00:00,566.5,568.68,565.84,566.76,5442.0,566.5,568.68,565.84,566.76,5442.0
2025-05-23 12:00:00,566.88,567.67,566.26,567.34,2443.0,566.88,567.67,566.26,567.34,2443.0
2025-05-23 13:00:00,567.26,569.16,567.08,569.15,9236.0,567.26,569.16,567.08,569.15,9236.0
2025-05-23 14:00:00,569.28,569.73,568.26,568.86,16336.0,569.28,569.73,568.26,568.86,16336.0
2025-05-23 15:00:00,568.49,569.47,566.26,567.03,37485.0,568.49,569.47,566.26,567.03,37485.0
2025-05-27 09:30:00,571.21,573.63,568.43,573.63,26204.0,571.21,573.63,568.43,573.63,26204.0
2025-05-27 10:00:00,573.0,574.08,571.61,573.83,31343.0,573.0,574.08,571.61,573.83,31343.0
2025-05-27 11:00:00,573.85,573.94,572.6,573.43,5273.0,573.85,573.94,572.6,573.43,5273.0
2025-05-27 12:00:00,573.52,573.78,572.81,573.46,11581.0,573.52,573.78,572.81,573.46,11581.0
2025-05-27 13:00:00,573.46,573.64,572.66,573.13,9046.0,573.46,573.64,572.66,573.13,9046.0
2025-05-27 14:00:00,573.15,574.42,572.83,574.1,19422.0,573.15,574.42,572.83,574.1,19422.0
2025-05-27 15:00:00,573.79,574.73,573.23,573.83,38558.0,573.79,574.73,573.23,573.83,38558.0
2025-05-28 09:30:00,574.27,576.55,570.69,574.87,9204.0,574.27,576.55,570.69,574.87,9204.0
2025-05-28 10:00:00,574.87,574.98,573.82,573.94,11500.0,574.87,574.98,573.82,573.94,11500.0
2025-05-28 11:00:00,573.82,574.13,571.6,572.77,12999.0,573.82,574.13,571.6,572.77,12999.0
2025-05-28 12:00:00,572.85,574.27,572.85,573.93,12103.0,572.85,574.27,572.85,573.93,12103.0
2025-05-28 13:00:00,574.26,574.63,572.35,572.36,14053.0,574.26,574.63,572.35,572.36,14053.0
2025-05-28 14:00:00,572.36,572.76,569.89,571.47,19999.0,572.36,572.76,569.89,571.47,19999.0
2025-05-28 15:00:00,571.79,572.09,568.65,569.02,28364.0,571.79,572.09,568.65,569.02,28364.0
2025-05-29 09:30:00,570.13,571.52,563.05,566.14,32381.0,570.13,571.52,563.05,566.14,32381.0
2025-05-29 10:00:00,566.4,567.11,564.31,566.69,118743.0,566.4,567.11,564.31,566.69,118743.0
2025-05-29 11:00:00,566.74,566.8,564.62,564.62,15013.0,566.74,566.8,564.62,564.62,15013.0
2025-05-29 12:00:00,563.23,565.42,562.58,565.42,54973.0,563.23,565.42,562.58,565.42,54973.0
2025-05-29 13:00:00,565.49,565.98,564.27,564.27,42191.0,565.49,565.98,564.27,564.27,42191.0
2025-05-29 14:00:00,564.34,564.6,562.75,563.45,7420.0,564.34,564.6,562.75,563.45,7420.0
2025-05-29 15:00:00,563.61,565.42,562.53,564.22,58522.0,563.61,565.42,562.53,564.22,58522.0
2025-05-30 09:30:00,566.67,570.84,563.19,566.55,30516.0,566.67,570.84,563.19,566.55,30516.0
2025-05-30 10:00:00,566.85,569.39,566.35,566.55,33430.0,566.85,569.39,566.35,566.55,33430.0
2025-05-30 11:00:00,566.85,568.61,566.56,567.43,7678.0,566.85,568.61,566.56,567.43,7678.0
2025-05-30 12:00:00,567.45,568.11,564.07,565.72,11877.0,567.45,568.11,564.07,565.72,11877.0
2025-05-30 13:00:00,565.56,568.07,565.56,567.57,9562.0,565.56,568.07,565.56,567.57,9562.0
2025-05-30 14:00:00,567.67,570.29,567.67,570.1,8891.0,567.67,570.29,567.67,570.1,8891.0
2025-05-30 15:00:00,570.02,572.7,569.54,569.88,50413.0,570.02,572.7,569.54,569.88,50413.0
2025-06-02 09:30:00,565.94,566.8,564.66,564.93,26555.0,565.94,566.8,564.66,564.93,26555.0
2025-06-02 10:00:00,564.92,567.9,563.07,567.57,14144.0,564.92,567.9,563.07,567.57,14144.0
2025-06-02 11:00:00,567.89,568.38,565.66,566.61,6376.0,567.89,568.38,565.66,566.61,6376.0
2025-06-02 12:00:00,566.0,566.44,565.2,566.44,13185.0,566.0,566.44,565.2,566.44,13185.0
2025-06-02 13:00:00,566.48,567.06,565.18,566.09,11720.0,566.48,567.06,565.18,566.09,11720.0
2025-06-02 14:00:00,565.61,567.13,565.61,567.01,9321.0,565.61,567.13,565.61,567.01,9321.0
2025-06-02 15:00:00,567.13,567.33,566.1,566.77,20042.0,567.13,567.33,566.1,566.77,20042.0
2025-06-03 09:30:00,564.0,566.31,563.36,563.47,17678.0,564.0,566.31,563.36,563.47,17678.0
2025-06-03 10:00:00,563.31,565.17,561.84,564.15,6852.0,563.31,565.17,561.84,564.15,6852.0
2025-06-03 11:00:00,564.24,566.78,563.99,566.78,10479.0,564.24,566.78,563.99,566.78,10479.0
2025-06-03 12:00:00,566.65,567.28,566.07,566.81,7209.0,566.65,567.28,566.07,566.81,7209.0
2025-06-03 13:00:00,566.82,567.67,566.37,567.16,8766.0,566.82,567.67,566.37,567.16,8766.0
2025-06-03 14:00:00,566.91,567.45,565.33,567.1,15778.0,566.91,567.45,565.33,567.1,15778.0
2025-06-03 15:00:00,567.02,568.21,566.2,567.88,13796.0,567.02,568.21,566.2,567.88,13796.0
2025-06-04 09:30:00,567.28,568.0,563.3,566.61,41974.0,567.28,568.0,563.3,566.61,41974.0
2025-06-04 10:00:00,565.12,567.35,565.12,565.76,30624.0,565.12,567.35,565.12,565.76,30624.0
2025-06-04 11:00:00,565.99,567.16,565.09,567.09,77104.0,565.99,567.16,565.09,567.09,77104.0
2025-06-04 12:00:00,567.04,567.22,565.79,567.22,36738.0,567.04,567.22,565.79,567.22,36738.0
2025-06-04 13:00:00,567.15,568.96,566.92,568.2,88652.0,567.15,568.96,566.92,568.2,88652.0
2025-06-04 14:00:00,569.3,569.3,567.55,567.82,8095.0,569.3,569.3,567.55,567.82,8095.0
2025-06-04 15:00:00,567.84,568.37,566.77,568.01,58446.0,567.84,568.37,566.77,568.01,58446.0
2025-06-05 09:30:00,568.41,569.09,567.27,568.5,8327.0,568.41,569.09,567.27,568.5,8327.0
2025-06-05 10:00:00,569.01,570.47,567.37,567.91,21566.0,569.01,570.47,567.37,567.91,21566.0
2025-06-05 11:00:00,567.85,568.97,567.36,568.13,23695.0,567.85,568.97,567.36,568.13,23695.0
2025-06-05 12:00:00,568.05,568.58,565.97,566.36,79755.0,568.05,568.58,565.97,566.36,79755.0
2025-06-05 13:00:00,566.36,567.81,565.62,566.9,51608.0,566.36,567.81,565.62,566.9,51608.0
2025-06-05 14:00:00,567.08,569.11,565.5,569.03,15392.0,567.08,569.11,565.5,569.03,15392.0
2025-06-05 15:00:00,569.2,571.08,567.6,569.58,50360.0,569.2,571.08,567.6,569.58,50360.0
2025-06-06 09:30:00,572.79,573.9,570.99,573.72,6935.0,572.79,573.9,570.99,573.72,6935.0
2025-06-06 10:00:00,574.53,575.0,573.2,573.2,4257.0,574.53,575.0,573.2,573.2,4257.0
2025-06-06 11:00:00,573.38,574.23,571.58,573.72,22394.0,573.38,574.23,571.58,573.72,22394.0
2025-06-06 12:00:00,573.55,573.66,572.09,572.53,7126.0,573.55,573.66,572.09,572.53,7126.0
2025-06-06 13:00:00,572.47,573.11,572.3,572.78,2584.0,572.47,573.11,572.3,572.78,2584.0
2025-06-06 14:00:00,573.35,573.72,572.74,572.93,5028.0,573.35,573.72,572.74,572.93,5028.0
2025-06-06 15:00:00,572.9,573.6,572.32,572.93,20308.0,572.9,573.6,572.32,572.93,20308.0
2025-06-09 09:30:00,572.24,575.43,568.2,570.71,34730.0,572.24,575.43,568.2,570.71,34730.0
2025-06-09 10:00:00,569.94,571.5,568.7,571.04,13063.0,569.94,571.5,568.7,571.04,13063.0
2025-06-09 11:00:00,571.11,574.22,571.1,574.22,7624.0,571.11,574.22,571.1,574.22,7624.0
2025-06-09 12:00:00,573.87,575.72,573.56,574.95,5708.0,573.87,575.72,573.56,574.95,5708.0
2025-06-09 13:00:00,575.17,576.14,575.17,575.63,7354.0,575.17,576.14,575.17,575.63,7354.0
2025-06-09 14:00:00,575.72,576.49,575.5,575.82,5880.0,575.72,576.49,575.5,575.82,5880.0
2025-06-09 15:00:00,575.84,575.84,572.69,572.85,27643.0,575.84,575.84,572.69,572.85,27643.0
2025-06-10 09:30:00,562.73,572.93,562.73,571.45,24716.0,562.73,572.93,562.73,571.45,24716.0
2025-06-10 10:00:00,571.47,574.32,569.82,573.14,16502.0,571.47,574.32,569.82,573.14,16502.0
2025-06-10 11:00:00,573.8,574.04,571.61,572.74,5100.0,573.8,574.04,571.61,572.74,5100.0
2025-06-10 12:00:00,573.13,573.42,572.25,572.76,5853.0,573.13,573.42,572.25,572.76,5853.0
2025-06-10 13:00:00,572.75,573.36,571.93,571.93,4192.0,572.75,573.36,571.93,571.93,4192.0
2025-06-10 14:00:00,571.67,573.1,571.12,572.87,9656.0,571.67,573.1,571.12,572.87,9656.0
2025-06-10 15:00:00,572.96,573.46,570.77,572.18,28438.0,572.96,573.46,570.77,572.18,28438.0
2025-06-11 09:30:00,572.08,572.08,568.87,571.21,13682.0,572.08,572.08,568.87,571.21,13682.0
2025-06-11 10:00:00,571.14,573.03,571.07,572.5,10950.0,571.14,573.03,571.07,572.5,10950.0
2025-06-11 11:00:00,573.06,573.8,572.57,573.72,4570.0,573.06,573.8,572.57,573.72,4570.0
2025-06-11 12:00:00,573.47,573.52,572.45,573.24,6011.0,573.47,573.52,572.45,573.24,6011.0
2025-06-11 13:00:00,572.98,573.25,572.31,572.32,6101.0,572.98,573.25,572.31,572.32,6101.0
2025-06-11 14:00:00,571.35,571.5,569.86,570.09,6911.0,571.35,571.5,569.86,570.09,6911.0
2025-06-11 15:00:00,569.99,570.81,568.72,569.23,32219.0,569.99,570.81,568.72,569.23,32219.0
2025-06-12 09:30:00,570.06,572.73,569.76,570.87,26853.0,570.06,572.73,569.76,570.87,26853.0
2025-06-12 10:00:00,570.52,572.32,570.52,571.14,5946.0,570.52,572.32,570.52,571.14,5946.0
2025-06-12 11:00:00,571.34,572.26,570.91,571.64,6377.0,571.34,572.26,570.91,571.64,6377.0
2025-06-12 12:00:00,572.22,572.69,572.14,572.69,2240.0,572.22,572.69,572.14,572.69,2240.0
2025-06-12 13:00:00,572.8,573.08,572.51,572.96,1688.0,572.8,573.08,572.51,572.96,1688.0
2025-06-12 14:00:00,572.72,572.92,571.74,571.75,8747.0,572.72,572.92,571.74,571.75,8747.0
2025-06-12 15:00:00,571.62,572.1,571.13,572.03,13195.0,571.62,572.1,571.13,572.03,13195.0
2025-06-13 09:30:00,566.68,569.67,563.19,567.96,14149.0,566.68,569.67,563.19,567.96,14149.0
2025-06-13 10:00:00,568.29,570.84,567.47,569.08,23577.0,568.29,570.84,567.47,569.08,23577.0
2025-06-13 11:00:00,569.63,570.06,568.76,570.04,3897.0,569.63,570.06,568.76,570.04,3897.0
2025-06-13 12:00:00,569.94,570.36,568.79,568.82,3400.0,569.94,570.36,568.79,568.82,3400.0
2025-06-13 13:00:00,569.06,569.1,566.1,566.56,5191.0,569.06,569.1,566.1,566.56,5191.0
2025-06-13 14:00:00,566.37,567.13,562.98,563.45,14119.0,566.37,567.13,562.98,563.45,14119.0
2025-06-13 15:00:00,563.68,563.74,560.27,561.16,42882.0,563.68,563.74,560.27,561.16,42882.0
2025-06-16 09:30:00,562.48,566.12,562.48,565.27,15215.0,562.48,566.12,562.48,565.27,15215.0
2025-06-16 10:00:00,565.88,567.62,565.84,566.9,9885.0,565.88,567.62,565.84,566.9,9885.0
2025-06-16 11:00:00,567.21,567.43,566.33,566.33,9971.0,567.21,567.43,566.33,566.33,9971.0
2025-06-16 12:00:00,566.51,567.53,566.29,566.6,5420.0,566.51,567.53,566.29,566.6,5420.0
2025-06-16 13:00:00,566.55,567.9,566.0,566.65,20175.0,566.55,567.9,566.0,566.65,20175.0
2025-06-16 14:00:00,566.68,566.88,565.17,565.84,5964.0,566.68,566.88,565.17,565.84,5964.0
2025-06-16 15:00:00,565.59,566.35,564.9,565.75,29900.0,565.59,566.35,564.9,565.75,29900.0
2025-06-17 09:30:00,565.32,565.91,563.7,564.3,26294.0,565.32,565.91,563.7,564.3,26294.0
2025-06-17 10:00:00,564.19,565.12,561.77,562.56,34024.0,564.19,565.12,561.77,562.56,34024.0
2025-06-17 11:00:00,562.59,564.47,562.59,563.84,20899.0,562.59,564.47,562.59,563.84,20899.0
2025-06-17 12:00:00,564.03,564.49,563.4,563.4,9451.0,564.03,564.49,563.4,563.4,9451.0
2025-06-17 13:00:00,563.5,563.5,560.57,561.74,26272.0,563.5,563.5,560.57,561.74,26272.0
2025-06-17 14:00:00,561.49,561.75,559.57,560.88,32496.0,561.49,561.75,559.57,560.88,32496.0
2025-06-17 15:00:00,561.07,562.88,560.85,562.58,26569.0,561.07,562.88,560.85,562.58,26569.0
2025-06-18 09:30:00,562.58,562.58,560.66,560.9,5520.0,562.58,562.58,560.66,560.9,5520.0
2025-06-18 10:00:00,560.5,562.47,560.5,561.76,15676.0,560.5,562.47,560.5,561.76,15676.0
2025-06-18 11:00:00,561.67,561.68,560.15,560.48,6414.0,561.67,561.68,560.15,560.48,6414.0
2025-06-18 12:00:00,560.35,561.0,559.39,559.63,7183.0,560.35,561.0,559.39,559.63,7183.0
2025-06-18 13:00:00,558.85,559.08,556.22,558.49,4045.0,558.85,559.08,556.22,558.49,4045.0
2025-06-18 14:00:00,558.49,559.0,555.69,556.01,13796.0,558.49,559.0,555.69,556.01,13796.0
2025-06-18 15:00:00,555.36,557.4,555.04,555.69,30130.0,555.36,557.4,555.04,555.69,30130.0
2025-06-20 09:30:00,558.98,562.94,557.77,562.04,108014.0,558.98,562.94,557.77,562.04,108014.0
2025-06-20 10:00:00,561.87,564.31,560.94,563.76,35395.0,561.87,564.31,560.94,563.76,35395.0
2025-06-20 11:00:00,563.54,564.36,562.75,562.75,12350.0,563.54,564.36,562.75,562.75,12350.0
2025-06-20 12:00:00,562.33,562.73,560.98,562.73,29764.0,562.33,562.73,560.98,562.73,29764.0
2025-06-20 13:00:00,562.52,562.7,559.76,560.07,18802.0,562.52,562.7,559.76,560.07,18802.0
2025-06-20 14:00:00,560.04,561.08,559.41,559.52,15046.0,560.04,561.08,559.41,559.52,15046.0
2025-06-20 15:00:00,559.52,563.46,559.29,561.45,51497.0,559.52,563.46,559.29,561.45,51497.0