date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2022-07-18 09:30:00,14.08,14.24,14.02,14.12,428083.0,13.1257,13.2748,13.0697,13.163,428083.0
2022-07-18 10:00:00,14.12,14.15,14.01,14.04,178377.0,13.163,13.1909,13.0604,13.0884,178377.0
2022-07-18 10:30:00,14.03,14.16,14.02,14.14,204167.0,13.0791,13.2002,13.0697,13.1816,204167.0
2022-07-18 11:00:00,14.14,14.16,13.96,13.99,111580.0,13.1816,13.2002,13.0138,13.0418,111580.0
2022-07-18 11:30:00,13.99,14.04,13.95,14.04,94234.0,13.0418,13.0884,13.0045,13.0884,94234.0
2022-07-18 12:00:00,14.05,14.19,14.04,14.12,239469.0,13.0977,13.2282,13.0884,13.163,239469.0
2022-07-18 12:30:00,14.12,14.18,14.11,14.17,170305.0,13.163,13.2189,13.1536,13.2096,170305.0
2022-07-18 13:00:00,14.16,14.2,14.13,14.18,167968.0,13.2002,13.2375,13.1723,13.2189,167968.0
2022-07-18 13:30:00,14.18,14.19,14.01,14.02,182586.0,13.2189,13.2282,13.0604,13.0697,182586.0
2022-07-18 14:00:00,14.02,14.04,13.93,13.93,273058.0,13.0697,13.0884,12.9858,12.9858,273058.0
2022-07-18 14:30:00,13.93,14.01,13.91,13.92,185636.0,12.9858,13.0604,12.9672,12.9765,185636.0
2022-07-18 15:00:00,13.91,13.95,13.88,13.89,217775.0,12.9672,13.0045,12.9392,12.9485,217775.0
2022-07-18 15:30:00,13.9,13.92,13.87,13.88,596817.0,12.9579,12.9765,12.9299,12.9392,596817.0
2022-07-19 09:30:00,13.91,14.17,13.87,13.98,220375.0,12.9672,13.2096,12.9299,13.0324,220375.0
2022-07-19 10:00:00,13.98,14.06,13.89,13.91,231095.0,13.0324,13.107,12.9485,12.9672,231095.0
2022-07-19 10:30:00,13.91,13.95,13.88,13.95,205534.0,12.9672,13.0045,12.9392,13.0045,205534.0
2022-07-19 11:00:00,13.96,14.12,13.94,14.09,211202.0,13.0138,13.163,12.9952,13.135,211202.0
2022-07-19 11:30:00,14.09,14.25,14.09,14.25,170233.0,13.135,13.2841,13.135,13.2841,170233.0
2022-07-19 12:00:00,14.24,14.25,14.14,14.24,143942.0,13.2748,13.2841,13.1816,13.2748,143942.0
2022-07-19 12:30:00,14.24,14.26,14.11,14.13,160435.0,13.2748,13.2935,13.1536,13.1723,160435.0
2022-07-19 13:00:00,14.13,14.15,14.05,14.06,147101.0,13.1723,13.1909,13.0977,13.107,147101.0
2022-07-19 13:30:00,14.06,14.1,14.03,14.03,166973.0,13.107,13.1443,13.0791,13.0791,166973.0
2022-07-19 14:00:00,14.04,14.1,14.0,14.1,235129.0,13.0884,13.1443,13.0511,13.1443,235129.0
2022-07-19 14:30:00,14.1,14.11,14.04,14.06,71614.0,13.1443,13.1536,13.0884,13.107,71614.0
2022-07-19 15:00:00,14.06,14.11,14.04,14.1,133506.0,13.107,13.1536,13.0884,13.1443,133506.0
2022-07-19 15:30:00,14.1,14.15,14.07,14.14,368682.0,13.1443,13.1909,13.1163,13.1816,368682.0
2022-07-20 09:30:00,13.92,14.17,13.86,13.87,250655.0,12.9765,13.2096,12.9206,12.9299,250655.0
2022-07-20 10:00:00,13.87,13.96,13.83,13.91,123986.0,12.9299,13.0138,12.8926,12.9672,123986.0
2022-07-20 10:30:00,13.9,14.04,13.88,14.0,108221.0,12.9579,13.0884,12.9392,13.0511,108221.0
2022-07-20 11:00:00,13.99,14.0,13.88,13.89,86274.0,13.0418,13.0511,12.9392,12.9485,86274.0
2022-07-20 11:30:00,13.9,13.97,13.88,13.97,88829.0,12.9579,13.0231,12.9392,13.0231,88829.0
2022-07-20 12:00:00,13.98,13.98,13.92,13.92,22938.0,13.0324,13.0324,12.9765,12.9765,22938.0
2022-07-20 12:30:00,13.92,13.94,13.85,13.91,98640.0,12.9765,12.9952,12.9113,12.9672,98640.0
2022-07-20 13:00:00,13.9,13.9,13.79,13.86,161191.0,12.9579,12.9579,12.8553,12.9206,161191.0
2022-07-20 13:30:00,13.86,13.9,13.74,13.75,86760.0,12.9206,12.9579,12.8087,12.818,86760.0
2022-07-20 14:00:00,13.75,13.77,13.69,13.76,116679.0,12.818,12.8367,12.7621,12.8274,116679.0
2022-07-20 14:30:00,13.76,13.78,13.69,13.73,47594.0,12.8274,12.846,12.7621,12.7994,47594.0
2022-07-20 15:00:00,13.73,13.73,13.66,13.69,90842.0,12.7994,12.7994,12.7341,12.7621,90842.0
2022-07-20 15:30:00,13.69,13.71,13.65,13.66,235399.0,12.7621,12.7807,12.7248,12.7341,235399.0
2022-07-21 09:30:00,13.74,14.09,13.72,13.99,355800.0,12.8087,13.135,12.7901,13.0418,355800.0
2022-07-21 10:00:00,13.97,13.99,13.78,13.82,197287.0,13.0231,13.0418,12.846,12.8833,197287.0
2022-07-21 10:30:00,13.82,13.99,13.82,13.96,147348.0,12.8833,13.0418,12.8833,13.0138,147348.0
2022-07-21 11:00:00,13.96,14.1,13.87,13.91,244304.0,13.0138,13.1443,12.9299,12.9672,244304.0
2022-07-21 11:30:00,13.91,13.98,13.85,13.96,110169.0,12.9672,13.0324,12.9113,13.0138,110169.0
2022-07-21 12:00:00,13.97,14.01,13.92,14.01,105198.0,13.0231,13.0604,12.9765,13.0604,105198.0
2022-07-21 12:30:00,13.99,14.0,13.89,13.94,78254.0,13.0418,13.0511,12.9485,12.9952,78254.0
2022-07-21 13:00:00,13.94,13.95,13.89,13.92,84220.0,12.9952,13.0045,12.9485,12.9765,84220.0
2022-07-21 13:30:00,13.93,13.93,13.86,13.89,68898.0,12.9858,12.9858,12.9206,12.9485,68898.0
2022-07-21 14:00:00,13.88,13.93,13.86,13.92,84184.0,12.9392,12.9858,12.9206,12.9765,84184.0
2022-07-21 14:30:00,13.91,13.94,13.89,13.93,97238.0,12.9672,12.9952,12.9485,12.9858,97238.0
2022-07-21 15:00:00,13.93,14.04,13.92,14.04,182816.0,12.9858,13.0884,12.9765,13.0884,182816.0
2022-07-21 15:30:00,14.03,14.11,14.0,14.1,312150.0,13.0791,13.1536,13.0511,13.1443,312150.0
2022-07-22 09:30:00,14.66,14.81,14.59,14.78,461467.0,13.6664,13.8062,13.6011,13.7782,461467.0
2022-07-22 10:00:00,14.78,14.93,14.65,14.67,266324.0,13.7782,13.9181,13.657,13.6757,266324.0
2022-07-22 10:30:00,14.66,14.72,14.59,14.69,206730.0,13.6664,13.7223,13.6011,13.6943,206730.0
2022-07-22 11:00:00,14.69,14.73,14.49,14.52,194969.0,13.6943,13.7316,13.5079,13.5358,194969.0
2022-07-22 11:30:00,14.52,14.54,14.44,14.51,148689.0,13.5358,13.5545,13.4613,13.5265,148689.0
2022-07-22 12:00:00,14.51,14.52,14.35,14.37,95407.0,13.5265,13.5358,13.3774,13.396,95407.0
2022-07-22 12:30:00,14.37,14.41,14.31,14.31,64497.0,13.396,13.4333,13.3401,13.3401,64497.0
2022-07-22 13:00:00,14.31,14.34,14.26,14.27,79448.0,13.3401,13.368,13.2935,13.3028,79448.0
2022-07-22 13:30:00,14.26,14.27,14.13,14.2,60555.0,13.2935,13.3028,13.1723,13.2375,60555.0
2022-07-22 14:00:00,14.19,14.19,14.11,14.14,42339.0,13.2282,13.2282,13.1536,13.1816,42339.0
2022-07-22 14:30:00,14.14,14.25,14.11,14.24,90207.0,13.1816,13.2841,13.1536,13.2748,90207.0
2022-07-22 15:00:00,14.23,14.25,14.18,14.23,103884.0,13.2655,13.2841,13.2189,13.2655,103884.0
2022-07-22 15:30:00,14.23,14.25,14.13,14.15,270271.0,13.2655,13.2841,13.1723,13.1909,270271.0
2022-07-25 09:30:00,14.27,14.28,13.91,13.96,297322.0,13.3028,13.3121,12.9672,13.0138,297322.0
2022-07-25 10:00:00,13.95,13.98,13.84,13.94,154809.0,13.0045,13.0324,12.9019,12.9952,154809.0
2022-07-25 10:30:00,13.94,14.0,13.89,13.89,179906.0,12.9952,13.0511,12.9485,12.9485,179906.0
2022-07-25 11:00:00,13.88,14.08,13.87,14.06,111455.0,12.9392,13.1257,12.9299,13.107,111455.0
2022-07-25 11:30:00,14.06,14.07,13.96,13.98,93611.0,13.107,13.1163,13.0138,13.0324,93611.0
2022-07-25 12:00:00,13.97,14.01,13.95,14.01,61042.0,13.0231,13.0604,13.0045,13.0604,61042.0
2022-07-25 12:30:00,14.01,14.05,13.99,14.03,35981.0,13.0604,13.0977,13.0418,13.0791,35981.0
2022-07-25 13:00:00,14.03,14.06,13.99,14.01,87153.0,13.0791,13.107,13.0418,13.0604,87153.0
2022-07-25 13:30:00,14.0,14.03,13.95,14.01,73970.0,13.0511,13.0791,13.0045,13.0604,73970.0
2022-07-25 14:00:00,14.01,14.02,13.96,13.98,56777.0,13.0604,13.0697,13.0138,13.0324,56777.0
2022-07-25 14:30:00,13.98,13.99,13.9,13.9,60316.0,13.0324,13.0418,12.9579,12.9579,60316.0
2022-07-25 15:00:00,13.91,13.93,13.86,13.89,110893.0,12.9672,12.9858,12.9206,12.9485,110893.0
2022-07-25 15:30:00,13.88,13.95,13.85,13.95,385221.0,12.9392,13.0045,12.9113,13.0045,385221.0
2022-07-26 09:30:00,14.08,14.34,14.02,14.28,297686.0,13.1257,13.368,13.0697,13.3121,297686.0
2022-07-26 10:00:00,14.28,14.33,14.18,14.28,274359.0,13.3121,13.3587,13.2189,13.3121,274359.0
2022-07-26 10:30:00,14.29,14.3,14.18,14.26,160118.0,13.3214,13.3308,13.2189,13.2935,160118.0
2022-07-26 11:00:00,14.27,14.34,14.24,14.26,80391.0,13.3028,13.368,13.2748,13.2935,80391.0
2022-07-26 11:30:00,14.25,14.26,14.17,14.22,66010.0,13.2841,13.2935,13.2096,13.2562,66010.0
2022-07-26 12:00:00,14.21,14.28,14.21,14.24,44498.0,13.2469,13.3121,13.2469,13.2748,44498.0
2022-07-26 12:30:00,14.24,14.3,14.24,14.29,40627.0,13.2748,13.3308,13.2748,13.3214,40627.0
2022-07-26 13:00:00,14.29,14.33,14.23,14.26,62981.0,13.3214,13.3587,13.2655,13.2935,62981.0
2022-07-26 13:30:00,14.26,14.28,14.22,14.26,34740.0,13.2935,13.3121,13.2562,13.2935,34740.0
2022-07-26 14:00:00,14.26,14.3,14.19,14.22,75109.0,13.2935,13.3308,13.2282,13.2562,75109.0
2022-07-26 14:30:00,14.23,14.26,14.22,14.26,77545.0,13.2655,13.2935,13.2562,13.2935,77545.0
2022-07-26 15:00:00,14.25,14.36,14.25,14.36,67683.0,13.2841,13.3867,13.2841,13.3867,67683.0
2022-07-26 15:30:00,14.35,14.38,14.32,14.38,213123.0,13.3774,13.4053,13.3494,13.4053,213123.0
2022-07-27 09:30:00,14.42,14.48,14.25,14.31,197151.0,13.4426,13.4986,13.2841,13.3401,197151.0
2022-07-27 10:00:00,14.31,14.33,14.14,14.21,199437.0,13.3401,13.3587,13.1816,13.2469,199437.0
2022-07-27 10:30:00,14.21,14.22,14.14,14.21,140688.0,13.2469,13.2562,13.1816,13.2469,140688.0
2022-07-27 11:00:00,14.22,14.28,14.2,14.22,77618.0,13.2562,13.3121,13.2375,13.2562,77618.0
2022-07-27 11:30:00,14.22,14.33,14.21,14.26,96639.0,13.2562,13.3587,13.2469,13.2935,96639.0
2022-07-27 12:00:00,14.26,14.27,14.21,14.23,58471.0,13.2935,13.3028,13.2469,13.2655,58471.0
2022-07-27 12:30:00,14.24,14.31,14.19,14.29,48158.0,13.2748,13.3401,13.2282,13.3214,48158.0
2022-07-27 13:00:00,14.29,14.3,14.26,14.28,35059.0,13.3214,13.3308,13.2935,13.3121,35059.0
2022-07-27 13:30:00,14.27,14.32,14.25,14.27,35677.0,13.3028,13.3494,13.2841,13.3028,35677.0
2022-07-27 14:00:00,14.26,14.42,14.26,14.33,98062.0,13.2935,13.4426,13.2935,13.3587,98062.0
2022-07-27 14:30:00,14.33,14.58,14.19,14.49,241992.0,13.3587,13.5918,13.2282,13.5079,241992.0
2022-07-27 15:00:00,14.49,14.62,14.46,14.61,195935.0,13.5079,13.6291,13.4799,13.6197,195935.0
2022-07-27 15:30:00,14.6,14.6,14.49,14.52,342221.0,13.6104,13.6104,13.5079,13.5358,342221.0
2022-07-28 09:30:00,15.23,15.28,14.95,15.07,508757.0,14.1977,14.2443,13.9367,14.0486,508757.0
2022-07-28 10:00:00,15.06,15.18,14.77,14.79,226216.0,14.0392,14.1511,13.7689,13.7875,226216.0
2022-07-28 10:30:00,14.8,14.93,14.77,14.88,179469.0,13.7969,13.9181,13.7689,13.8714,179469.0
2022-07-28 11:00:00,14.88,14.98,14.78,14.97,160379.0,13.8714,13.9647,13.7782,13.9553,160379.0
2022-07-28 11:30:00,14.96,14.98,14.82,14.84,137459.0,13.946,13.9647,13.8155,13.8342,137459.0
2022-07-28 12:00:00,14.83,14.92,14.81,14.9,64709.0,13.8248,13.9087,13.8062,13.8901,64709.0
2022-07-28 12:30:00,14.9,15.06,14.85,14.98,118079.0,13.8901,14.0392,13.8435,13.9647,118079.0
2022-07-28 13:00:00,14.97,14.98,14.81,14.84,148455.0,13.9553,13.9647,13.8062,13.8342,148455.0
2022-07-28 13:30:00,14.84,14.85,14.74,14.82,139182.0,13.8342,13.8435,13.7409,13.8155,139182.0
2022-07-28 14:00:00,14.82,14.82,14.73,14.78,154070.0,13.8155,13.8155,13.7316,13.7782,154070.0
2022-07-28 14:30:00,14.78,14.79,14.71,14.75,86612.0,13.7782,13.7875,13.713,13.7503,86612.0
2022-07-28 15:00:00,14.75,14.82,14.71,14.81,89323.0,13.7503,13.8155,13.713,13.8062,89323.0
2022-07-28 15:30:00,14.81,14.87,14.78,14.86,254470.0,13.8062,13.8621,13.7782,13.8528,254470.0
2022-07-29 09:30:00,14.84,14.86,14.51,14.59,260759.0,13.8342,13.8528,13.5265,13.6011,260759.0
2022-07-29 10:00:00,14.57,14.79,14.57,14.76,110395.0,13.5825,13.7875,13.5825,13.7596,110395.0
2022-07-29 10:30:00,14.76,14.85,14.73,14.76,140059.0,13.7596,13.8435,13.7316,13.7596,140059.0
2022-07-29 11:00:00,14.77,14.83,14.72,14.79,133475.0,13.7689,13.8248,13.7223,13.7875,133475.0
2022-07-29 11:30:00,14.8,14.83,14.67,14.83,73780.0,13.7969,13.8248,13.6757,13.8248,73780.0
2022-07-29 12:00:00,14.82,14.85,14.76,14.78,37418.0,13.8155,13.8435,13.7596,13.7782,37418.0
2022-07-29 12:30:00,14.78,14.82,14.74,14.8,42942.0,13.7782,13.8155,13.7409,13.7969,42942.0
2022-07-29 13:00:00,14.8,14.87,14.77,14.85,100744.0,13.7969,13.8621,13.7689,13.8435,100744.0
2022-07-29 13:30:00,14.85,14.91,14.83,14.91,50523.0,13.8435,13.8994,13.8248,13.8994,50523.0
2022-07-29 14:00:00,14.9,14.94,14.83,14.85,75311.0,13.8901,13.9274,13.8248,13.8435,75311.0
2022-07-29 14:30:00,14.85,14.85,14.81,14.85,54808.0,13.8435,13.8435,13.8062,13.8435,54808.0
2022-07-29 15:00:00,14.85,14.87,14.75,14.77,168414.0,13.8435,13.8621,13.7503,13.7689,168414.0
2022-07-29 15:30:00,14.77,14.79,14.67,14.72,807726.0,13.7689,13.7875,13.6757,13.7223,807726.0
2022-08-01 09:30:00,14.78,14.88,14.64,14.74,219686.0,13.7782,13.8714,13.6477,13.7409,219686.0
2022-08-01 10:00:00,14.75,14.81,14.58,14.6,114686.0,13.7503,13.8062,13.5918,13.6104,114686.0
2022-08-01 10:30:00,14.61,14.77,14.61,14.68,78580.0,13.6197,13.7689,13.6197,13.685,78580.0
2022-08-01 11:00:00,14.68,14.75,14.58,14.73,159193.0,13.685,13.7503,13.5918,13.7316,159193.0
2022-08-01 11:30:00,14.73,14.78,14.72,14.76,81948.0,13.7316,13.7782,13.7223,13.7596,81948.0
2022-08-01 12:00:00,14.77,14.79,14.69,14.79,61171.0,13.7689,13.7875,13.6943,13.7875,61171.0
2022-08-01 12:30:00,14.79,14.87,14.76,14.85,85154.0,13.7875,13.8621,13.7596,13.8435,85154.0
2022-08-01 13:00:00,14.84,14.84,14.7,14.71,78636.0,13.8342,13.8342,13.7036,13.713,78636.0
2022-08-01 13:30:00,14.7,14.73,14.67,14.69,62114.0,13.7036,13.7316,13.6757,13.6943,62114.0
2022-08-01 14:00:00,14.69,14.7,14.61,14.63,49320.0,13.6943,13.7036,13.6197,13.6384,49320.0
2022-08-01 14:30:00,14.63,14.66,14.57,14.61,235318.0,13.6384,13.6664,13.5825,13.6197,235318.0
2022-08-01 15:00:00,14.6,14.62,14.57,14.61,183016.0,13.6104,13.6291,13.5825,13.6197,183016.0
2022-08-01 15:30:00,14.61,14.68,14.6,14.66,301591.0,13.6197,13.685,13.6104,13.6664,301591.0
2022-08-02 09:30:00,14.55,14.74,14.5,14.68,264969.0,13.5638,13.7409,13.5172,13.685,264969.0
2022-08-02 10:00:00,14.67,15.01,14.66,14.86,712732.0,13.6757,13.9926,13.6664,13.8528,712732.0
2022-08-02 10:30:00,14.86,14.88,14.64,14.69,515706.0,13.8528,13.8714,13.6477,13.6943,515706.0
2022-08-02 11:00:00,14.68,14.71,14.58,14.65,213457.0,13.685,13.713,13.5918,13.657,213457.0
2022-08-02 11:30:00,14.64,14.68,14.55,14.57,340450.0,13.6477,13.685,13.5638,13.5825,340450.0
2022-08-02 12:00:00,14.58,14.66,14.55,14.6,122859.0,13.5918,13.6664,13.5638,13.6104,122859.0
2022-08-02 12:30:00,14.6,14.65,14.51,14.64,89936.0,13.6104,13.657,13.5265,13.6477,89936.0
2022-08-02 13:00:00,14.64,14.69,14.61,14.63,106301.0,13.6477,13.6943,13.6197,13.6384,106301.0
2022-08-02 13:30:00,14.62,14.62,14.5,14.53,129340.0,13.6291,13.6291,13.5172,13.5452,129340.0
2022-08-02 14:00:00,14.52,14.52,14.37,14.41,131355.0,13.5358,13.5358,13.396,13.4333,131355.0
2022-08-02 14:30:00,14.4,14.44,14.37,14.42,145732.0,13.424,13.4613,13.396,13.4426,145732.0
2022-08-02 15:00:00,14.42,14.44,14.31,14.31,188058.0,13.4426,13.4613,13.3401,13.3401,188058.0
2022-08-02 15:30:00,14.32,14.32,14.09,14.14,882991.0,13.3494,13.3494,13.135,13.1816,882991.0
2022-08-03 09:30:00,14.11,14.16,14.03,14.14,237107.0,13.1536,13.2002,13.0791,13.1816,237107.0
2022-08-03 10:00:00,14.13,14.13,13.76,13.86,226448.0,13.1723,13.1723,12.8274,12.9206,226448.0
2022-08-03 10:30:00,13.85,13.97,13.8,13.91,194643.0,12.9113,13.0231,12.8646,12.9672,194643.0
2022-08-03 11:00:00,13.91,13.95,13.83,13.87,151437.0,12.9672,13.0045,12.8926,12.9299,151437.0
2022-08-03 11:30:00,13.87,13.92,13.79,13.84,115545.0,12.9299,12.9765,12.8553,12.9019,115545.0
2022-08-03 12:00:00,13.83,13.86,13.8,13.81,122214.0,12.8926,12.9206,12.8646,12.874,122214.0
2022-08-03 12:30:00,13.81,13.84,13.79,13.84,80348.0,12.874,12.9019,12.8553,12.9019,80348.0
2022-08-03 13:00:00,13.84,13.92,13.82,13.84,127978.0,12.9019,12.9765,12.8833,12.9019,127978.0
2022-08-03 13:30:00,13.85,13.91,13.84,13.87,61857.0,12.9113,12.9672,12.9019,12.9299,61857.0
2022-08-03 14:00:00,13.87,13.87,13.81,13.86,89919.0,12.9299,12.9299,12.874,12.9206,89919.0
2022-08-03 14:30:00,13.86,13.87,13.8,13.84,77070.0,12.9206,12.9299,12.8646,12.9019,77070.0
2022-08-03 15:00:00,13.85,13.88,13.83,13.88,147802.0,12.9113,12.9392,12.8926,12.9392,147802.0
2022-08-03 15:30:00,13.87,13.88,13.82,13.84,381950.0,12.9299,12.9392,12.8833,12.9019,381950.0
2022-08-04 09:30:00,13.98,14.17,13.87,14.15,253938.0,13.0324,13.2096,12.9299,13.1909,253938.0
2022-08-04 10:00:00,14.14,14.36,14.11,14.24,282631.0,13.1816,13.3867,13.1536,13.2748,282631.0
2022-08-04 10:30:00,14.25,14.36,14.16,14.16,223596.0,13.2841,13.3867,13.2002,13.2002,223596.0
2022-08-04 11:00:00,14.16,14.21,14.06,14.13,182895.0,13.2002,13.2469,13.107,13.1723,182895.0
2022-08-04 11:30:00,14.14,14.16,14.06,14.07,128942.0,13.1816,13.2002,13.107,13.1163,128942.0
2022-08-04 12:00:00,14.08,14.2,14.05,14.17,140819.0,13.1257,13.2375,13.0977,13.2096,140819.0
2022-08-04 12:30:00,14.17,14.25,14.16,14.24,95124.0,13.2096,13.2841,13.2002,13.2748,95124.0
2022-08-04 13:00:00,14.24,14.31,14.23,14.3,193996.0,13.2748,13.3401,13.2655,13.3308,193996.0
2022-08-04 13:30:00,14.3,14.34,14.27,14.33,134954.0,13.3308,13.368,13.3028,13.3587,134954.0
2022-08-04 14:00:00,14.32,14.4,14.29,14.36,224413.0,13.3494,13.424,13.3214,13.3867,224413.0
2022-08-04 14:30:00,14.36,14.39,14.32,14.34,196323.0,13.3867,13.4147,13.3494,13.368,196323.0
2022-08-04 15:00:00,14.34,14.35,14.26,14.29,144160.0,13.368,13.3774,13.2935,13.3214,144160.0
2022-08-04 15:30:00,14.29,14.31,14.22,14.24,531276.0,13.3214,13.3401,13.2562,13.2748,531276.0
2022-08-05 09:30:00,14.18,14.41,14.08,14.41,335156.0,13.2189,13.4333,13.1257,13.4333,335156.0
2022-08-05 10:00:00,14.41,14.68,14.39,14.6,371285.0,13.4333,13.685,13.4147,13.6104,371285.0
2022-08-05 10:30:00,14.6,14.68,14.55,14.66,386493.0,13.6104,13.685,13.5638,13.6664,386493.0
2022-08-05 11:00:00,14.67,14.78,14.61,14.64,193571.0,13.6757,13.7782,13.6197,13.6477,193571.0
2022-08-05 11:30:00,14.63,14.7,14.6,14.68,174227.0,13.6384,13.7036,13.6104,13.685,174227.0
2022-08-05 12:00:00,14.68,14.79,14.65,14.73,123617.0,13.685,13.7875,13.657,13.7316,123617.0
2022-08-05 12:30:00,14.74,14.87,14.73,14.86,86853.0,13.7409,13.8621,13.7316,13.8528,86853.0
2022-08-05 13:00:00,14.85,14.85,14.72,14.74,171368.0,13.8435,13.8435,13.7223,13.7409,171368.0
2022-08-05 13:30:00,14.74,14.84,14.73,14.83,95700.0,13.7409,13.8342,13.7316,13.8248,95700.0
2022-08-05 14:00:00,14.83,14.89,14.8,14.82,82145.0,13.8248,13.8808,13.7969,13.8155,82145.0
2022-08-05 14:30:00,14.81,14.86,14.77,14.84,140502.0,13.8062,13.8528,13.7689,13.8342,140502.0
2022-08-05 15:00:00,14.84,14.86,14.79,14.83,192335.0,13.8342,13.8528,13.7875,13.8248,192335.0
2022-08-05 15:30:00,14.83,15.0,14.82,14.99,1213323.0,13.8248,13.9833,13.8155,13.974,1213323.0
2022-08-08 09:30:00,15.5,15.92,15.49,15.77,733942.0,14.4494,14.841,14.4401,14.7011,733942.0
2022-08-08 10:00:00,15.78,15.9,15.71,15.8,578861.0,14.7104,14.8223,14.6452,14.7291,578861.0
2022-08-08 10:30:00,15.8,15.82,15.71,15.79,364398.0,14.7291,14.7477,14.6452,14.7198,364398.0
2022-08-08 11:00:00,15.81,16.11,15.8,16.11,370442.0,14.7384,15.0181,14.7291,15.0181,370442.0
2022-08-08 11:30:00,16.11,16.15,16.0,16.07,441596.0,15.0181,15.0554,14.9155,14.9808,441596.0
2022-08-08 12:00:00,16.07,16.22,16.04,16.17,231904.0,14.9808,15.1206,14.9528,15.074,231904.0
2022-08-08 12:30:00,16.17,16.29,16.16,16.24,193881.0,15.074,15.1859,15.0647,15.1393,193881.0
2022-08-08 13:00:00,16.24,16.27,16.21,16.25,137844.0,15.1393,15.1672,15.1113,15.1486,137844.0
2022-08-08 13:30:00,16.25,16.26,16.2,16.26,145610.0,15.1486,15.1579,15.102,15.1579,145610.0
2022-08-08 14:00:00,16.25,16.28,16.22,16.26,248070.0,15.1486,15.1766,15.1206,15.1579,248070.0
2022-08-08 14:30:00,16.26,16.28,16.13,16.14,320120.0,15.1579,15.1766,15.0367,15.046,320120.0
2022-08-08 15:00:00,16.14,16.28,16.13,16.19,331904.0,15.046,15.1766,15.0367,15.0927,331904.0
2022-08-08 15:30:00,16.18,16.19,16.07,16.13,789259.0,15.0833,15.0927,14.9808,15.0367,789259.0
2022-08-09 09:30:00,16.34,16.45,16.13,16.14,364697.0,15.2325,15.335,15.0367,15.046,364697.0
2022-08-09 10:00:00,16.14,16.2,16.02,16.13,160559.0,15.046,15.102,14.9342,15.0367,160559.0
2022-08-09 10:30:00,16.14,16.14,15.93,15.94,95728.0,15.046,15.046,14.8503,14.8596,95728.0
2022-08-09 11:00:00,15.95,15.95,15.83,15.88,124029.0,14.8689,14.8689,14.7571,14.8037,124029.0
2022-08-09 11:30:00,15.88,15.95,15.88,15.92,93982.0,14.8037,14.8689,14.8037,14.841,93982.0
2022-08-09 12:00:00,15.92,16.01,15.91,15.98,52685.0,14.841,14.9249,14.8316,14.8969,52685.0
2022-08-09 12:30:00,15.98,15.99,15.91,15.93,59753.0,14.8969,14.9062,14.8316,14.8503,59753.0
2022-08-09 13:00:00,15.93,16.01,15.92,15.93,57732.0,14.8503,14.9249,14.841,14.8503,57732.0
2022-08-09 13:30:00,15.94,15.96,15.88,15.96,61830.0,14.8596,14.8782,14.8037,14.8782,61830.0
2022-08-09 14:00:00,15.96,15.98,15.9,15.94,35303.0,14.8782,14.8969,14.8223,14.8596,35303.0
2022-08-09 14:30:00,15.93,16.02,15.9,16.02,92465.0,14.8503,14.9342,14.8223,14.9342,92465.0
2022-08-09 15:00:00,16.02,16.09,16.01,16.09,110536.0,14.9342,14.9994,14.9249,14.9994,110536.0
2022-08-09 15:30:00,16.09,16.16,16.08,16.15,387011.0,14.9994,15.0647,14.9901,15.0554,387011.0
2022-08-10 09:30:00,16.22,16.27,15.99,16.02,163988.0,15.1206,15.1672,14.9062,14.9342,163988.0
2022-08-10 10:00:00,16.01,16.22,16.01,16.22,134325.0,14.9249,15.1206,14.9249,15.1206,134325.0
2022-08-10 10:30:00,16.22,16.32,16.22,16.23,161946.0,15.1206,15.2138,15.1206,15.1299,161946.0
2022-08-10 11:00:00,16.23,16.26,16.09,16.13,122687.0,15.1299,15.1579,14.9994,15.0367,122687.0
2022-08-10 11:30:00,16.12,16.19,16.05,16.18,105140.0,15.0274,15.0927,14.9621,15.0833,105140.0
2022-08-10 12:00:00,16.18,16.29,16.15,16.27,79185.0,15.0833,15.1859,15.0554,15.1672,79185.0
2022-08-10 12:30:00,16.28,16.31,16.23,16.25,69357.0,15.1766,15.2045,15.1299,15.1486,69357.0
2022-08-10 13:00:00,16.27,16.28,16.18,16.19,47628.0,15.1672,15.1766,15.0833,15.0927,47628.0
2022-08-10 13:30:00,16.18,16.2,16.12,16.13,67028.0,15.0833,15.102,15.0274,15.0367,67028.0
2022-08-10 14:00:00,16.12,16.13,16.01,16.02,72384.0,15.0274,15.0367,14.9249,14.9342,72384.0
2022-08-10 14:30:00,16.02,16.08,15.93,15.94,129206.0,14.9342,14.9901,14.8503,14.8596,129206.0
2022-08-10 15:00:00,15.94,15.99,15.91,15.94,96536.0,14.8596,14.9062,14.8316,14.8596,96536.0
2022-08-10 15:30:00,15.93,16.04,15.93,16.0,199475.0,14.8503,14.9528,14.8503,14.9155,199475.0
2022-08-11 09:30:00,16.07,16.16,15.9,16.15,177957.0,14.9808,15.0647,14.8223,15.0554,177957.0
2022-08-11 10:00:00,16.16,16.21,15.98,16.0,147168.0,15.0647,15.1113,14.8969,14.9155,147168.0
2022-08-11 10:30:00,16.0,16.06,15.94,15.96,130813.0,14.9155,14.9715,14.8596,14.8782,130813.0
2022-08-11 11:00:00,15.95,16.03,15.81,15.89,120560.0,14.8689,14.9435,14.7384,14.813,120560.0
2022-08-11 11:30:00,15.9,16.01,15.88,15.92,107379.0,14.8223,14.9249,14.8037,14.841,107379.0
2022-08-11 12:00:00,15.92,15.93,15.82,15.85,71908.0,14.841,14.8503,14.7477,14.7757,71908.0
2022-08-11 12:30:00,15.85,15.94,15.84,15.91,44308.0,14.7757,14.8596,14.7664,14.8316,44308.0
2022-08-11 13:00:00,15.91,15.95,15.89,15.95,81588.0,14.8316,14.8689,14.813,14.8689,81588.0
2022-08-11 13:30:00,15.95,15.97,15.88,15.91,86093.0,14.8689,14.8876,14.8037,14.8316,86093.0
2022-08-11 14:00:00,15.91,15.93,15.81,15.87,81466.0,14.8316,14.8503,14.7384,14.7943,81466.0
2022-08-11 14:30:00,15.86,15.86,15.76,15.79,79800.0,14.785,14.785,14.6918,14.7198,79800.0
2022-08-11 15:00:00,15.79,15.82,15.76,15.79,142725.0,14.7198,14.7477,14.6918,14.7198,142725.0
2022-08-11 15:30:00,15.8,15.81,15.71,15.73,263776.0,14.7291,14.7384,14.6452,14.6638,263776.0
2022-08-12 09:30:00,15.73,15.88,15.66,15.88,280169.0,14.6638,14.8037,14.5986,14.8037,280169.0
2022-08-12 10:00:00,15.87,15.9,15.7,15.73,122718.0,14.7943,14.8223,14.6359,14.6638,122718.0
2022-08-12 10:30:00,15.73,15.84,15.71,15.75,104604.0,14.6638,14.7664,14.6452,14.6825,104604.0
2022-08-12 11:00:00,15.75,15.88,15.71,15.83,48751.0,14.6825,14.8037,14.6452,14.7571,48751.0
2022-08-12 11:30:00,15.85,15.93,15.85,15.86,52995.0,14.7757,14.8503,14.7757,14.785,52995.0
2022-08-12 12:00:00,15.86,15.91,15.8,15.81,48991.0,14.785,14.8316,14.7291,14.7384,48991.0
2022-08-12 12:30:00,15.83,15.88,15.81,15.84,48239.0,14.7571,14.8037,14.7384,14.7664,48239.0
2022-08-12 13:00:00,15.87,15.92,15.85,15.88,59942.0,14.7943,14.841,14.7757,14.8037,59942.0
2022-08-12 13:30:00,15.88,15.89,15.8,15.86,56308.0,14.8037,14.813,14.7291,14.785,56308.0
2022-08-12 14:00:00,15.86,15.93,15.83,15.9,41135.0,14.785,14.8503,14.7571,14.8223,41135.0
2022-08-12 14:30:00,15.9,15.91,15.83,15.88,43321.0,14.8223,14.8316,14.7571,14.8037,43321.0
2022-08-12 15:00:00,15.88,15.92,15.85,15.92,47127.0,14.8037,14.841,14.7757,14.841,47127.0
2022-08-12 15:30:00,15.92,15.95,15.9,15.93,216651.0,14.841,14.8689,14.8223,14.8503,216651.0
2022-08-15 09:30:00,15.68,15.69,15.56,15.66,256593.0,14.6172,14.6265,14.5054,14.5986,256593.0
2022-08-15 10:00:00,15.65,15.69,15.61,15.66,174507.0,14.5893,14.6265,14.552,14.5986,174507.0
2022-08-15 10:30:00,15.66,15.73,15.58,15.68,130154.0,14.5986,14.6638,14.524,14.6172,130154.0
2022-08-15 11:00:00,15.68,15.77,15.64,15.71,127140.0,14.6172,14.7011,14.5799,14.6452,127140.0
2022-08-15 11:30:00,15.71,15.8,15.7,15.74,88616.0,14.6452,14.7291,14.6359,14.6732,88616.0
2022-08-15 12:00:00,15.74,15.8,15.71,15.77,112315.0,14.6732,14.7291,14.6452,14.7011,112315.0
2022-08-15 12:30:00,15.77,15.85,15.75,15.84,79287.0,14.7011,14.7757,14.6825,14.7664,79287.0
2022-08-15 13:00:00,15.84,15.89,15.83,15.88,71709.0,14.7664,14.813,14.7571,14.8037,71709.0
2022-08-15 13:30:00,15.88,15.9,15.84,15.85,113163.0,14.8037,14.8223,14.7664,14.7757,113163.0
2022-08-15 14:00:00,15.84,15.85,15.77,15.84,76487.0,14.7664,14.7757,14.7011,14.7664,76487.0
2022-08-15 14:30:00,15.85,15.86,15.82,15.84,64339.0,14.7757,14.785,14.7477,14.7664,64339.0
2022-08-15 15:00:00,15.83,15.87,15.83,15.86,93525.0,14.7571,14.7943,14.7571,14.785,93525.0
2022-08-15 15:30:00,15.86,15.91,15.85,15.88,191871.0,14.785,14.8316,14.7757,14.8037,191871.0
2022-08-16 09:30:00,15.99,16.1,15.86,15.91,190333.0,14.9062,15.0088,14.785,14.8316,190333.0
2022-08-16 10:00:00,15.92,15.94,15.81,15.89,84837.0,14.841,14.8596,14.7384,14.813,84837.0
2022-08-16 10:30:00,15.9,16.04,15.88,15.97,104914.0,14.8223,14.9528,14.8037,14.8876,104914.0
2022-08-16 11:00:00,15.97,16.02,15.89,15.91,95913.0,14.8876,14.9342,14.813,14.8316,95913.0
2022-08-16 11:30:00,15.91,15.98,15.89,15.92,73609.0,14.8316,14.8969,14.813,14.841,73609.0
2022-08-16 12:00:00,15.92,15.94,15.87,15.93,39247.0,14.841,14.8596,14.7943,14.8503,39247.0
2022-08-16 12:30:00,15.92,15.94,15.89,15.91,57073.0,14.841,14.8596,14.813,14.8316,57073.0
2022-08-16 13:00:00,15.91,15.95,15.88,15.89,44161.0,14.8316,14.8689,14.8037,14.813,44161.0
2022-08-16 13:30:00,15.91,15.97,15.9,15.97,37229.0,14.8316,14.8876,14.8223,14.8876,37229.0
2022-08-16 14:00:00,15.97,16.03,15.95,16.03,45619.0,14.8876,14.9435,14.8689,14.9435,45619.0
2022-08-16 14:30:00,16.02,16.04,15.94,15.98,54732.0,14.9342,14.9528,14.8596,14.8969,54732.0
2022-08-16 15:00:00,15.99,16.03,15.97,16.0,64335.0,14.9062,14.9435,14.8876,14.9155,64335.0
2022-08-16 15:30:00,16.0,16.03,15.93,15.93,339606.0,14.9155,14.9435,14.8503,14.8503,339606.0
2022-08-17 09:30:00,15.8,15.81,15.4,15.49,200223.0,14.7291,14.7384,14.3562,14.4401,200223.0
2022-08-17 10:00:00,15.48,15.53,15.33,15.41,143708.0,14.4308,14.4774,14.2909,14.3655,143708.0
2022-08-17 10:30:00,15.41,15.48,15.37,15.45,114436.0,14.3655,14.4308,14.3282,14.4028,114436.0
2022-08-17 11:00:00,15.44,15.44,15.35,15.37,99175.0,14.3935,14.3935,14.3096,14.3282,99175.0
2022-08-17 11:30:00,15.38,15.39,15.26,15.28,86738.0,14.3376,14.3469,14.2257,14.2443,86738.0
2022-08-17 12:00:00,15.28,15.32,15.18,15.21,97963.0,14.2443,14.2816,14.1511,14.1791,97963.0
2022-08-17 12:30:00,15.21,15.23,15.16,15.19,84596.0,14.1791,14.1977,14.1325,14.1604,84596.0
2022-08-17 13:00:00,15.2,15.28,15.19,15.27,55950.0,14.1698,14.2443,14.1604,14.235,55950.0
2022-08-17 13:30:00,15.27,15.31,15.23,15.24,58101.0,14.235,14.2723,14.1977,14.207,58101.0
2022-08-17 14:00:00,15.24,15.48,15.23,15.39,141861.0,14.207,14.4308,14.1977,14.3469,141861.0
2022-08-17 14:30:00,15.4,15.44,15.37,15.38,101139.0,14.3562,14.3935,14.3282,14.3376,101139.0
2022-08-17 15:00:00,15.38,15.39,15.28,15.29,96911.0,14.3376,14.3469,14.2443,14.2537,96911.0
2022-08-17 15:30:00,15.29,15.38,15.28,15.34,334157.0,14.2537,14.3376,14.2443,14.3003,334157.0
2022-08-18 09:30:00,15.34,15.47,15.31,15.39,184866.0,14.3003,14.4215,14.2723,14.3469,184866.0
2022-08-18 10:00:00,15.39,15.46,15.32,15.42,63071.0,14.3469,14.4121,14.2816,14.3748,63071.0
2022-08-18 10:30:00,15.41,15.42,15.31,15.31,85357.0,14.3655,14.3748,14.2723,14.2723,85357.0
2022-08-18 11:00:00,15.31,15.41,15.31,15.39,58330.0,14.2723,14.3655,14.2723,14.3469,58330.0
2022-08-18 11:30:00,15.39,15.44,15.34,15.35,38774.0,14.3469,14.3935,14.3003,14.3096,38774.0
2022-08-18 12:00:00,15.35,15.37,15.24,15.3,96284.0,14.3096,14.3282,14.207,14.263,96284.0
2022-08-18 12:30:00,15.3,15.36,15.29,15.29,37242.0,14.263,14.3189,14.2537,14.2537,37242.0
2022-08-18 13:00:00,15.29,15.32,15.23,15.32,85400.0,14.2537,14.2816,14.1977,14.2816,85400.0
2022-08-18 13:30:00,15.31,15.34,15.27,15.29,37638.0,14.2723,14.3003,14.235,14.2537,37638.0
2022-08-18 14:00:00,15.29,15.31,15.27,15.31,29357.0,14.2537,14.2723,14.235,14.2723,29357.0
2022-08-18 14:30:00,15.31,15.35,15.28,15.35,31087.0,14.2723,14.3096,14.2443,14.3096,31087.0
2022-08-18 15:00:00,15.35,15.4,15.34,15.36,60717.0,14.3096,14.3562,14.3003,14.3189,60717.0
2022-08-18 15:30:00,15.37,15.4,15.3,15.32,251168.0,14.3282,14.3562,14.263,14.2816,251168.0
2022-08-19 09:30:00,15.01,15.1,14.84,14.91,196424.0,13.9926,14.0765,13.8342,13.8994,196424.0
2022-08-19 10:00:00,14.89,14.98,14.86,14.97,88569.0,13.8808,13.9647,13.8528,13.9553,88569.0
2022-08-19 10:30:00,14.97,15.02,14.88,14.89,159403.0,13.9553,14.002,13.8714,13.8808,159403.0
2022-08-19 11:00:00,14.89,14.93,14.85,14.92,89909.0,13.8808,13.9181,13.8435,13.9087,89909.0
2022-08-19 11:30:00,14.92,14.97,14.87,14.9,72268.0,13.9087,13.9553,13.8621,13.8901,72268.0
2022-08-19 12:00:00,14.89,14.92,14.84,14.88,69740.0,13.8808,13.9087,13.8342,13.8714,69740.0
2022-08-19 12:30:00,14.87,14.93,14.84,14.86,64446.0,13.8621,13.9181,13.8342,13.8528,64446.0
2022-08-19 13:00:00,14.87,14.89,14.83,14.88,42658.0,13.8621,13.8808,13.8248,13.8714,42658.0
2022-08-19 13:30:00,14.88,14.92,14.86,14.88,85981.0,13.8714,13.9087,13.8528,13.8714,85981.0
2022-08-19 14:00:00,14.88,14.89,14.84,14.87,52556.0,13.8714,13.8808,13.8342,13.8621,52556.0
2022-08-19 14:30:00,14.87,14.87,14.79,14.81,89504.0,13.8621,13.8621,13.7875,13.8062,89504.0
2022-08-19 15:00:00,14.81,14.88,14.78,14.87,122684.0,13.8062,13.8714,13.7782,13.8621,122684.0
2022-08-19 15:30:00,14.87,14.99,14.86,14.97,558102.0,13.8621,13.974,13.8528,13.9553,558102.0
2022-08-22 09:30:00,14.71,14.9,14.71,14.78,242437.0,13.713,13.8901,13.713,13.7782,242437.0
2022-08-22 10:00:00,14.77,15.07,14.76,14.9,135932.0,13.7689,14.0486,13.7596,13.8901,135932.0
2022-08-22 10:30:00,14.89,15.02,14.87,14.97,290329.0,13.8808,14.002,13.8621,13.9553,290329.0
2022-08-22 11:00:00,14.96,15.09,14.96,15.0,82002.0,13.946,14.0672,13.946,13.9833,82002.0
2022-08-22 11:30:00,15.0,15.06,14.97,15.01,175049.0,13.9833,14.0392,13.9553,13.9926,175049.0
2022-08-22 12:00:00,15.01,15.01,14.95,14.95,50727.0,13.9926,13.9926,13.9367,13.9367,50727.0
2022-08-22 12:30:00,14.95,14.95,14.89,14.92,44659.0,13.9367,13.9367,13.8808,13.9087,44659.0
2022-08-22 13:00:00,14.92,14.94,14.88,14.89,70376.0,13.9087,13.9274,13.8714,13.8808,70376.0
2022-08-22 13:30:00,14.89,14.94,14.89,14.91,215844.0,13.8808,13.9274,13.8808,13.8994,215844.0
2022-08-22 14:00:00,14.92,14.99,14.9,14.91,108608.0,13.9087,13.974,13.8901,13.8994,108608.0
2022-08-22 14:30:00,14.91,14.95,14.9,14.95,75526.0,13.8994,13.9367,13.8901,13.9367,75526.0
2022-08-22 15:00:00,14.95,14.97,14.87,14.89,101762.0,13.9367,13.9553,13.8621,13.8808,101762.0
2022-08-22 15:30:00,14.89,14.89,14.83,14.85,472680.0,13.8808,13.8808,13.8248,13.8435,472680.0
2022-08-23 09:30:00,15.02,15.35,15.0,15.28,377812.0,14.002,14.3096,13.9833,14.2443,377812.0
2022-08-23 10:00:00,15.28,15.48,15.22,15.22,214204.0,14.2443,14.4308,14.1884,14.1884,214204.0
2022-08-23 10:30:00,15.22,15.35,15.21,15.26,177404.0,14.1884,14.3096,14.1791,14.2257,177404.0
2022-08-23 11:00:00,15.26,15.39,15.17,15.35,231333.0,14.2257,14.3469,14.1418,14.3096,231333.0
2022-08-23 11:30:00,15.35,15.36,15.25,15.28,231243.0,14.3096,14.3189,14.2164,14.2443,231243.0
2022-08-23 12:00:00,15.28,15.29,15.16,15.19,106439.0,14.2443,14.2537,14.1325,14.1604,106439.0
2022-08-23 12:30:00,15.19,15.21,15.1,15.19,68479.0,14.1604,14.1791,14.0765,14.1604,68479.0
2022-08-23 13:00:00,15.19,15.21,15.1,15.19,102181.0,14.1604,14.1791,14.0765,14.1604,102181.0
2022-08-23 13:30:00,15.19,15.19,15.13,15.17,102567.0,14.1604,14.1604,14.1045,14.1418,102567.0
2022-08-23 14:00:00,15.16,15.19,15.13,15.19,268588.0,14.1325,14.1604,14.1045,14.1604,268588.0
2022-08-23 14:30:00,15.18,15.2,15.05,15.06,98109.0,14.1511,14.1698,14.0299,14.0392,98109.0
2022-08-23 15:00:00,15.06,15.16,15.05,15.16,136794.0,14.0392,14.1325,14.0299,14.1325,136794.0
2022-08-23 15:30:00,15.16,15.23,15.14,15.22,666851.0,14.1325,14.1977,14.1138,14.1884,666851.0
2022-08-24 09:30:00,15.13,15.23,15.06,15.22,182391.0,14.1045,14.1977,14.0392,14.1884,182391.0
2022-08-24 10:00:00,15.23,15.34,15.14,15.29,103339.0,14.1977,14.3003,14.1138,14.2537,103339.0
2022-08-24 10:30:00,15.29,15.37,15.2,15.34,121015.0,14.2537,14.3282,14.1698,14.3003,121015.0
2022-08-24 11:00:00,15.33,15.42,15.27,15.28,117620.0,14.2909,14.3748,14.235,14.2443,117620.0
2022-08-24 11:30:00,15.28,15.29,15.1,15.12,101523.0,14.2443,14.2537,14.0765,14.0952,101523.0
2022-08-24 12:00:00,15.12,15.2,15.1,15.18,92485.0,14.0952,14.1698,14.0765,14.1511,92485.0
2022-08-24 12:30:00,15.18,15.19,15.09,15.14,96211.0,14.1511,14.1604,14.0672,14.1138,96211.0
2022-08-24 13:00:00,15.14,15.18,15.1,15.12,82566.0,14.1138,14.1511,14.0765,14.0952,82566.0
2022-08-24 13:30:00,15.13,15.16,15.11,15.15,48254.0,14.1045,14.1325,14.0859,14.1231,48254.0
2022-08-24 14:00:00,15.15,15.22,15.15,15.21,62647.0,14.1231,14.1884,14.1231,14.1791,62647.0
2022-08-24 14:30:00,15.22,15.29,15.21,15.25,206974.0,14.1884,14.2537,14.1791,14.2164,206974.0
2022-08-24 15:00:00,15.24,15.33,15.23,15.31,105378.0,14.207,14.2909,14.1977,14.2723,105378.0
2022-08-24 15:30:00,15.32,15.43,15.31,15.42,431941.0,14.2816,14.3842,14.2723,14.3748,431941.0
2022-08-25 09:30:00,15.34,15.34,15.09,15.12,191952.0,14.576,14.576,14.3385,14.367,191952.0
2022-08-25 10:00:00,15.12,15.24,15.06,15.19,143876.0,14.367,14.481,14.31,14.4335,143876.0
2022-08-25 10:30:00,15.19,15.25,15.14,15.14,165935.0,14.4335,14.4905,14.386,14.386,165935.0
2022-08-25 11:00:00,15.14,15.19,15.08,15.11,68371.0,14.386,14.4335,14.329,14.3575,68371.0
2022-08-25 11:30:00,15.11,15.13,15.04,15.12,48863.0,14.3575,14.3765,14.291,14.367,48863.0
2022-08-25 12:00:00,15.12,15.21,15.1,15.21,96776.0,14.367,14.4525,14.348,14.4525,96776.0
2022-08-25 12:30:00,15.2,15.2,15.14,15.17,35345.0,14.443,14.443,14.386,14.4145,35345.0
2022-08-25 13:00:00,15.16,15.24,15.15,15.24,100419.0,14.405,14.481,14.3955,14.481,100419.0
2022-08-25 13:30:00,15.24,15.24,15.16,15.17,50164.0,14.481,14.481,14.405,14.4145,50164.0
2022-08-25 14:00:00,15.16,15.16,15.12,15.13,55318.0,14.405,14.405,14.367,14.3765,55318.0
2022-08-25 14:30:00,15.13,15.14,15.09,15.13,61499.0,14.3765,14.386,14.3385,14.3765,61499.0
2022-08-25 15:00:00,15.12,15.17,15.09,15.16,98004.0,14.367,14.4145,14.3385,14.405,98004.0
2022-08-25 15:30:00,15.16,15.25,15.15,15.25,293774.0,14.405,14.4905,14.3955,14.4905,293774.0
2022-08-26 09:30:00,15.2,15.34,15.14,15.17,210446.0,14.443,14.576,14.386,14.4145,210446.0
2022-08-26 10:00:00,15.17,15.28,14.9,14.92,421932.0,14.4145,14.519,14.158,14.177,421932.0
2022-08-26 10:30:00,14.92,14.94,14.81,14.83,294119.0,14.177,14.196,14.0724,14.0914,294119.0
2022-08-26 11:00:00,14.83,14.84,14.47,14.58,439504.0,14.0914,14.1009,13.7494,13.8539,439504.0
2022-08-26 11:30:00,14.59,14.63,14.42,14.43,144207.0,13.8634,13.9014,13.7019,13.7114,144207.0
2022-08-26 12:00:00,14.43,14.44,14.37,14.4,96764.0,13.7114,13.7209,13.6543,13.6829,96764.0
2022-08-26 12:30:00,14.4,14.47,14.34,14.37,143702.0,13.6829,13.7494,13.6258,13.6543,143702.0
2022-08-26 13:00:00,14.37,14.45,14.32,14.43,175339.0,13.6543,13.7304,13.6068,13.7114,175339.0
2022-08-26 13:30:00,14.43,14.52,14.42,14.46,118535.0,13.7114,13.7969,13.7019,13.7399,118535.0
2022-08-26 14:00:00,14.46,14.46,14.37,14.42,93561.0,13.7399,13.7399,13.6543,13.7019,93561.0
2022-08-26 14:30:00,14.42,14.45,14.38,14.41,87640.0,13.7019,13.7304,13.6639,13.6924,87640.0
2022-08-26 15:00:00,14.41,14.43,14.34,14.41,125683.0,13.6924,13.7114,13.6258,13.6924,125683.0
2022-08-26 15:30:00,14.41,14.49,14.38,14.43,442064.0,13.6924,13.7684,13.6639,13.7114,442064.0
2022-08-29 09:30:00,14.21,14.44,14.16,14.39,268034.0,13.5023,13.7209,13.4548,13.6734,268034.0
2022-08-29 10:00:00,14.4,14.54,14.36,14.37,100778.0,13.6829,13.8159,13.6448,13.6543,100778.0
2022-08-29 10:30:00,14.36,14.36,14.17,14.18,196571.0,13.6448,13.6448,13.4643,13.4738,196571.0
2022-08-29 11:00:00,14.19,14.36,14.18,14.27,134141.0,13.4833,13.6448,13.4738,13.5593,134141.0
2022-08-29 11:30:00,14.28,14.34,14.22,14.29,49839.0,13.5688,13.6258,13.5118,13.5783,49839.0
2022-08-29 12:00:00,14.3,14.35,14.28,14.31,54731.0,13.5878,13.6353,13.5688,13.5973,54731.0
2022-08-29 12:30:00,14.3,14.36,14.28,14.3,107269.0,13.5878,13.6448,13.5688,13.5878,107269.0
2022-08-29 13:00:00,14.3,14.32,14.2,14.27,55606.0,13.5878,13.6068,13.4928,13.5593,55606.0
2022-08-29 13:30:00,14.27,14.33,14.27,14.32,47823.0,13.5593,13.6163,13.5593,13.6068,47823.0
2022-08-29 14:00:00,14.32,14.34,14.29,14.33,47587.0,13.6068,13.6258,13.5783,13.6163,47587.0
2022-08-29 14:30:00,14.33,14.35,14.28,14.31,48143.0,13.6163,13.6353,13.5688,13.5973,48143.0
2022-08-29 15:00:00,14.31,14.34,14.23,14.27,82638.0,13.5973,13.6258,13.5213,13.5593,82638.0
2022-08-29 15:30:00,14.26,14.32,14.25,14.27,352250.0,13.5498,13.6068,13.5403,13.5593,352250.0
2022-08-30 09:30:00,14.1,14.11,13.83,13.93,295472.0,13.3978,13.4073,13.1412,13.2363,295472.0
2022-08-30 10:00:00,13.93,13.93,13.71,13.71,216613.0,13.2363,13.2363,13.0272,13.0272,216613.0
2022-08-30 10:30:00,13.71,13.72,13.55,13.63,540668.0,13.0272,13.0367,12.8752,12.9512,540668.0
2022-08-30 11:00:00,13.62,13.76,13.56,13.76,311622.0,12.9417,13.0747,12.8847,13.0747,311622.0
2022-08-30 11:30:00,13.75,13.8,13.68,13.71,172803.0,13.0652,13.1127,12.9987,13.0272,172803.0
2022-08-30 12:00:00,13.71,13.78,13.69,13.71,74965.0,13.0272,13.0937,13.0082,13.0272,74965.0
2022-08-30 12:30:00,13.72,13.73,13.65,13.7,79414.0,13.0367,13.0462,12.9702,13.0177,79414.0
2022-08-30 13:00:00,13.7,13.77,13.68,13.77,89090.0,13.0177,13.0842,12.9987,13.0842,89090.0
2022-08-30 13:30:00,13.77,13.79,13.7,13.7,93775.0,13.0842,13.1032,13.0177,13.0177,93775.0
2022-08-30 14:00:00,13.71,13.74,13.69,13.7,93853.0,13.0272,13.0557,13.0082,13.0177,93853.0
2022-08-30 14:30:00,13.69,13.75,13.69,13.74,60907.0,13.0082,13.0652,13.0082,13.0557,60907.0
2022-08-30 15:00:00,13.75,13.79,13.72,13.75,107416.0,13.0652,13.1032,13.0367,13.0652,107416.0
2022-08-30 15:30:00,13.74,13.8,13.7,13.7,1479676.0,13.0557,13.1127,13.0177,13.0177,1479676.0
2022-08-31 09:30:00,13.57,13.68,13.45,13.52,175450.0,12.8942,12.9987,12.7802,12.8467,175450.0
2022-08-31 10:00:00,13.51,13.66,13.45,13.61,145403.0,12.8372,12.9797,12.7802,12.9322,145403.0
2022-08-31 10:30:00,13.61,13.66,13.49,13.49,199392.0,12.9322,12.9797,12.8182,12.8182,199392.0
2022-08-31 11:00:00,13.5,13.68,13.49,13.66,107896.0,12.8277,12.9987,12.8182,12.9797,107896.0
2022-08-31 11:30:00,13.66,13.76,13.65,13.69,94781.0,12.9797,13.0747,12.9702,13.0082,94781.0
2022-08-31 12:00:00,13.7,13.74,13.66,13.69,65969.0,13.0177,13.0557,12.9797,13.0082,65969.0
2022-08-31 12:30:00,13.69,13.69,13.61,13.64,66248.0,13.0082,13.0082,12.9322,12.9607,66248.0
2022-08-31 13:00:00,13.64,13.64,13.55,13.58,80930.0,12.9607,12.9607,12.8752,12.9037,80930.0
2022-08-31 13:30:00,13.59,13.6,13.53,13.57,50495.0,12.9132,12.9227,12.8562,12.8942,50495.0
2022-08-31 14:00:00,13.57,13.62,13.55,13.62,120190.0,12.8942,12.9417,12.8752,12.9417,120190.0
2022-08-31 14:30:00,13.62,13.66,13.59,13.63,112530.0,12.9417,12.9797,12.9132,12.9512,112530.0
2022-08-31 15:00:00,13.63,13.66,13.52,13.54,162059.0,12.9512,12.9797,12.8467,12.8657,162059.0
2022-08-31 15:30:00,13.54,13.59,13.48,13.5,532541.0,12.8657,12.9132,12.8087,12.8277,532541.0
2022-09-01 09:30:00,13.04,13.21,12.82,13.19,1543014.0,12.3906,12.5521,12.1815,12.5331,1543014.0
2022-09-01 10:00:00,13.2,13.33,13.05,13.18,503800.0,12.5426,12.6661,12.4001,12.5236,503800.0
2022-09-01 10:30:00,13.19,13.21,12.92,12.94,322102.0,12.5331,12.5521,12.2766,12.2956,322102.0
2022-09-01 11:00:00,12.94,13.14,12.92,13.04,246339.0,12.2956,12.4856,12.2766,12.3906,246339.0
2022-09-01 11:30:00,13.04,13.19,13.03,13.08,123408.0,12.3906,12.5331,12.3811,12.4286,123408.0
2022-09-01 12:00:00,13.08,13.17,13.01,13.02,103084.0,12.4286,12.5141,12.3621,12.3716,103084.0
2022-09-01 12:30:00,13.02,13.02,12.91,12.95,202974.0,12.3716,12.3716,12.2671,12.3051,202974.0
2022-09-01 13:00:00,12.94,13.04,12.93,13.04,114685.0,12.2956,12.3906,12.2861,12.3906,114685.0
2022-09-01 13:30:00,13.04,13.05,12.99,13.01,139861.0,12.3906,12.4001,12.3431,12.3621,139861.0
2022-09-01 14:00:00,13.02,13.06,12.98,13.02,135090.0,12.3716,12.4096,12.3336,12.3716,135090.0
2022-09-01 14:30:00,13.03,13.05,12.97,13.0,142714.0,12.3811,12.4001,12.3241,12.3526,142714.0
2022-09-01 15:00:00,13.0,13.07,12.94,12.96,174191.0,12.3526,12.4191,12.2956,12.3146,174191.0
2022-09-01 15:30:00,12.96,13.01,12.95,12.96,444390.0,12.3146,12.3621,12.3051,12.3146,444390.0
2022-09-02 09:30:00,13.44,13.46,13.21,13.36,411754.0,12.7707,12.7897,12.5521,12.6946,411754.0
2022-09-02 10:00:00,13.37,13.53,13.37,13.44,182487.0,12.7042,12.8562,12.7042,12.7707,182487.0
2022-09-02 10:30:00,13.44,13.65,13.43,13.58,223737.0,12.7707,12.9702,12.7612,12.9037,223737.0
2022-09-02 11:00:00,13.58,13.7,13.49,13.52,238333.0,12.9037,13.0177,12.8182,12.8467,238333.0
2022-09-02 11:30:00,13.51,13.6,13.45,13.6,99902.0,12.8372,12.9227,12.7802,12.9227,99902.0
2022-09-02 12:00:00,13.6,13.69,13.56,13.69,131027.0,12.9227,13.0082,12.8847,13.0082,131027.0
2022-09-02 12:30:00,13.69,13.7,13.55,13.61,98230.0,13.0082,13.0177,12.8752,12.9322,98230.0
2022-09-02 13:00:00,13.6,13.6,13.46,13.49,130247.0,12.9227,12.9227,12.7897,12.8182,130247.0
2022-09-02 13:30:00,13.49,13.53,13.46,13.53,93125.0,12.8182,12.8562,12.7897,12.8562,93125.0
2022-09-02 14:00:00,13.54,13.61,13.54,13.58,110030.0,12.8657,12.9322,12.8657,12.9037,110030.0
2022-09-02 14:30:00,13.57,13.59,13.52,13.54,84655.0,12.8942,12.9132,12.8467,12.8657,84655.0
2022-09-02 15:00:00,13.53,13.57,13.44,13.48,104883.0,12.8562,12.8942,12.7707,12.8087,104883.0
2022-09-02 15:30:00,13.48,13.53,13.39,13.5,408932.0,12.8087,12.8562,12.7232,12.8277,408932.0
2022-09-06 09:30:00,13.83,13.98,13.74,13.77,383623.0,13.1412,13.2838,13.0557,13.0842,383623.0
2022-09-06 10:00:00,13.77,13.77,13.57,13.6,352307.0,13.0842,13.0842,12.8942,12.9227,352307.0
2022-09-06 10:30:00,13.59,13.6,13.5,13.52,253152.0,12.9132,12.9227,12.8277,12.8467,253152.0
2022-09-06 11:00:00,13.53,13.59,13.44,13.46,367880.0,12.8562,12.9132,12.7707,12.7897,367880.0
2022-09-06 11:30:00,13.46,13.55,13.4,13.44,213994.0,12.7897,12.8752,12.7327,12.7707,213994.0
2022-09-06 12:00:00,13.44,13.48,13.29,13.32,298913.0,12.7707,12.8087,12.6281,12.6566,298913.0
2022-09-06 12:30:00,13.32,13.33,13.21,13.22,161540.0,12.6566,12.6661,12.5521,12.5616,161540.0
2022-09-06 13:00:00,13.22,13.25,13.16,13.23,131484.0,12.5616,12.5901,12.5046,12.5711,131484.0
2022-09-06 13:30:00,13.23,13.27,13.21,13.24,81877.0,12.5711,12.6091,12.5521,12.5806,81877.0
2022-09-06 14:00:00,13.24,13.28,13.2,13.22,201839.0,12.5806,12.6186,12.5426,12.5616,201839.0
2022-09-06 14:30:00,13.23,13.26,13.2,13.22,101039.0,12.5711,12.5996,12.5426,12.5616,101039.0
2022-09-06 15:00:00,13.23,13.26,13.19,13.2,202089.0,12.5711,12.5996,12.5331,12.5426,202089.0
2022-09-06 15:30:00,13.2,13.24,13.16,13.19,685304.0,12.5426,12.5806,12.5046,12.5331,685304.0
2022-09-07 09:30:00,13.25,13.34,13.08,13.29,408273.0,12.5901,12.6756,12.4286,12.6281,408273.0
2022-09-07 10:00:00,13.29,13.38,13.15,13.38,260556.0,12.6281,12.7137,12.4951,12.7137,260556.0
2022-09-07 10:30:00,13.38,13.47,13.33,13.4,342808.0,12.7137,12.7992,12.6661,12.7327,342808.0
2022-09-07 11:00:00,13.41,13.47,13.35,13.39,302383.0,12.7422,12.7992,12.6851,12.7232,302383.0
2022-09-07 11:30:00,13.4,13.48,13.39,13.44,121988.0,12.7327,12.8087,12.7232,12.7707,121988.0
2022-09-07 12:00:00,13.44,13.45,13.36,13.41,148278.0,12.7707,12.7802,12.6946,12.7422,148278.0
2022-09-07 12:30:00,13.41,13.43,13.34,13.38,146082.0,12.7422,12.7612,12.6756,12.7137,146082.0
2022-09-07 13:00:00,13.38,13.49,13.37,13.46,327521.0,12.7137,12.8182,12.7042,12.7897,327521.0
2022-09-07 13:30:00,13.46,13.69,13.45,13.61,241196.0,12.7897,13.0082,12.7802,12.9322,241196.0
2022-09-07 14:00:00,13.61,13.61,13.54,13.57,160845.0,12.9322,12.9322,12.8657,12.8942,160845.0
2022-09-07 14:30:00,13.57,13.61,13.49,13.53,177820.0,12.8942,12.9322,12.8182,12.8562,177820.0
2022-09-07 15:00:00,13.52,13.63,13.49,13.6,244638.0,12.8467,12.9512,12.8182,12.9227,244638.0
2022-09-07 15:30:00,13.6,13.6,13.49,13.52,754680.0,12.9227,12.9227,12.8182,12.8467,754680.0
2022-09-08 09:30:00,13.41,13.76,13.39,13.54,328110.0,12.7422,13.0747,12.7232,12.8657,328110.0
2022-09-08 10:00:00,13.54,13.54,13.28,13.3,234804.0,12.8657,12.8657,12.6186,12.6376,234804.0
2022-09-08 10:30:00,13.3,13.43,13.28,13.38,433570.0,12.6376,12.7612,12.6186,12.7137,433570.0
2022-09-08 11:00:00,13.37,13.54,13.37,13.46,282383.0,12.7042,12.8657,12.7042,12.7897,282383.0
2022-09-08 11:30:00,13.47,13.49,13.36,13.4,151914.0,12.7992,12.8182,12.6946,12.7327,151914.0
2022-09-08 12:00:00,13.41,13.46,13.34,13.43,74988.0,12.7422,12.7897,12.6756,12.7612,74988.0
2022-09-08 12:30:00,13.43,13.52,13.42,13.46,78375.0,12.7612,12.8467,12.7517,12.7897,78375.0
2022-09-08 13:00:00,13.46,13.55,13.46,13.51,190976.0,12.7897,12.8752,12.7897,12.8372,190976.0
2022-09-08 13:30:00,13.51,13.54,13.45,13.5,139567.0,12.8372,12.8657,12.7802,12.8277,139567.0
2022-09-08 14:00:00,13.5,13.52,13.46,13.5,80281.0,12.8277,12.8467,12.7897,12.8277,80281.0
2022-09-08 14:30:00,13.5,13.51,13.43,13.44,98515.0,12.8277,12.8372,12.7612,12.7707,98515.0
2022-09-08 15:00:00,13.44,13.47,13.4,13.44,95932.0,12.7707,12.7992,12.7327,12.7707,95932.0
2022-09-08 15:30:00,13.45,13.59,13.44,13.56,439423.0,12.7802,12.9132,12.7707,12.8847,439423.0
2022-09-09 09:30:00,13.86,14.02,13.79,14.01,290750.0,13.1697,13.3218,13.1032,13.3123,290750.0
2022-09-09 10:00:00,14.0,14.13,13.92,13.96,164536.0,13.3028,13.4263,13.2268,13.2648,164536.0
2022-09-09 10:30:00,13.97,13.98,13.9,13.92,101160.0,13.2743,13.2838,13.2078,13.2268,101160.0
2022-09-09 11:00:00,13.93,13.99,13.86,13.95,174260.0,13.2363,13.2933,13.1697,13.2553,174260.0
2022-09-09 11:30:00,13.95,14.12,13.94,14.07,117577.0,13.2553,13.4168,13.2458,13.3693,117577.0
2022-09-09 12:00:00,14.07,14.11,14.03,14.09,107584.0,13.3693,13.4073,13.3313,13.3883,107584.0
2022-09-09 12:30:00,14.09,14.12,14.08,14.11,53203.0,13.3883,13.4168,13.3788,13.4073,53203.0
2022-09-09 13:00:00,14.11,14.12,14.09,14.11,39676.0,13.4073,13.4168,13.3883,13.4073,39676.0
2022-09-09 13:30:00,14.12,14.13,14.06,14.07,60149.0,13.4168,13.4263,13.3598,13.3693,60149.0
2022-09-09 14:00:00,14.07,14.07,14.03,14.05,41285.0,13.3693,13.3693,13.3313,13.3503,41285.0
2022-09-09 14:30:00,14.04,14.06,13.99,14.03,49212.0,13.3408,13.3598,13.2933,13.3313,49212.0
2022-09-09 15:00:00,14.03,14.07,14.02,14.04,68919.0,13.3313,13.3693,13.3218,13.3408,68919.0
2022-09-09 15:30:00,14.04,14.11,14.04,14.1,337363.0,13.3408,13.4073,13.3408,13.3978,337363.0
2022-09-12 09:30:00,14.21,14.29,14.03,14.16,350957.0,13.5023,13.5783,13.3313,13.4548,350957.0
2022-09-12 10:00:00,14.16,14.23,14.12,14.19,221053.0,13.4548,13.5213,13.4168,13.4833,221053.0
2022-09-12 10:30:00,14.19,14.21,14.09,14.12,239431.0,13.4833,13.5023,13.3883,13.4168,239431.0
2022-09-12 11:00:00,14.12,14.14,13.99,14.04,172398.0,13.4168,13.4358,13.2933,13.3408,172398.0
2022-09-12 11:30:00,14.04,14.12,13.97,14.11,180324.0,13.3408,13.4168,13.2743,13.4073,180324.0
2022-09-12 12:00:00,14.11,14.17,14.07,14.11,129404.0,13.4073,13.4643,13.3693,13.4073,129404.0
2022-09-12 12:30:00,14.11,14.14,14.06,14.08,70365.0,13.4073,13.4358,13.3598,13.3788,70365.0
2022-09-12 13:00:00,14.08,14.08,14.01,14.06,96626.0,13.3788,13.3788,13.3123,13.3598,96626.0
2022-09-12 13:30:00,14.06,14.08,14.04,14.08,71657.0,13.3598,13.3788,13.3408,13.3788,71657.0
2022-09-12 14:00:00,14.07,14.07,13.93,13.96,181471.0,13.3693,13.3693,13.2363,13.2648,181471.0
2022-09-12 14:30:00,13.96,14.01,13.93,14.0,71272.0,13.2648,13.3123,13.2363,13.3028,71272.0
2022-09-12 15:00:00,14.01,14.02,13.94,14.0,121573.0,13.3123,13.3218,13.2458,13.3028,121573.0
2022-09-12 15:30:00,14.0,14.1,13.99,14.08,355896.0,13.3028,13.3978,13.2933,13.3788,355896.0
2022-09-13 09:30:00,13.47,13.76,13.47,13.57,451567.0,12.7992,13.0747,12.7992,12.8942,451567.0
2022-09-13 10:00:00,13.55,13.57,13.41,13.53,350614.0,12.8752,12.8942,12.7422,12.8562,350614.0
2022-09-13 10:30:00,13.52,13.53,13.45,13.5,214661.0,12.8467,12.8562,12.7802,12.8277,214661.0
2022-09-13 11:00:00,13.5,13.65,13.49,13.6,195106.0,12.8277,12.9702,12.8182,12.9227,195106.0
2022-09-13 11:30:00,13.6,13.63,13.53,13.54,148236.0,12.9227,12.9512,12.8562,12.8657,148236.0
2022-09-13 12:00:00,13.54,13.61,13.52,13.54,116688.0,12.8657,12.9322,12.8467,12.8657,116688.0
2022-09-13 12:30:00,13.54,13.63,13.53,13.63,63013.0,12.8657,12.9512,12.8562,12.9512,63013.0
2022-09-13 13:00:00,13.63,13.66,13.54,13.61,91141.0,12.9512,12.9797,12.8657,12.9322,91141.0
2022-09-13 13:30:00,13.61,13.61,13.52,13.53,83074.0,12.9322,12.9322,12.8467,12.8562,83074.0
2022-09-13 14:00:00,13.53,13.59,13.5,13.56,90040.0,12.8562,12.9132,12.8277,12.8847,90040.0
2022-09-13 14:30:00,13.57,13.57,13.43,13.45,112150.0,12.8942,12.8942,12.7612,12.7802,112150.0
2022-09-13 15:00:00,13.45,13.46,13.36,13.38,151571.0,12.7802,12.7897,12.6946,12.7137,151571.0
2022-09-13 15:30:00,13.38,13.46,13.35,13.4,404376.0,12.7137,12.7897,12.6851,12.7327,404376.0
2022-09-14 09:30:00,13.51,13.53,13.36,13.45,138834.0,12.8372,12.8562,12.6946,12.7802,138834.0
2022-09-14 10:00:00,13.46,13.58,13.44,13.44,105798.0,12.7897,12.9037,12.7707,12.7707,105798.0
2022-09-14 10:30:00,13.44,13.61,13.44,13.58,146165.0,12.7707,12.9322,12.7707,12.9037,146165.0
2022-09-14 11:00:00,13.58,13.59,13.42,13.44,83844.0,12.9037,12.9132,12.7517,12.7707,83844.0
2022-09-14 11:30:00,13.44,13.52,13.43,13.52,63748.0,12.7707,12.8467,12.7612,12.8467,63748.0
2022-09-14 12:00:00,13.52,13.53,13.45,13.49,37471.0,12.8467,12.8562,12.7802,12.8182,37471.0
2022-09-14 12:30:00,13.49,13.56,13.48,13.5,32924.0,12.8182,12.8847,12.8087,12.8277,32924.0
2022-09-14 13:00:00,13.5,13.52,13.47,13.48,33831.0,12.8277,12.8467,12.7992,12.8087,33831.0
2022-09-14 13:30:00,13.48,13.51,13.44,13.45,36967.0,12.8087,12.8372,12.7707,12.7802,36967.0
2022-09-14 14:00:00,13.45,13.49,13.43,13.47,38191.0,12.7802,12.8182,12.7612,12.7992,38191.0
2022-09-14 14:30:00,13.46,13.5,13.44,13.45,48052.0,12.7897,12.8277,12.7707,12.7802,48052.0
2022-09-14 15:00:00,13.44,13.47,13.38,13.41,56935.0,12.7707,12.7992,12.7137,12.7422,56935.0
2022-09-14 15:30:00,13.4,13.43,13.37,13.4,238456.0,12.7327,12.7612,12.7042,12.7327,238456.0
2022-09-15 09:30:00,13.2,13.4,13.09,13.36,342407.0,12.5426,12.7327,12.4381,12.6946,342407.0
2022-09-15 10:00:00,13.37,13.42,13.27,13.29,164653.0,12.7042,12.7517,12.6091,12.6281,164653.0
2022-09-15 10:30:00,13.29,13.3,13.01,13.07,350732.0,12.6281,12.6376,12.3621,12.4191,350732.0
2022-09-15 11:00:00,13.07,13.13,13.01,13.1,187350.0,12.4191,12.4761,12.3621,12.4476,187350.0
2022-09-15 11:30:00,13.11,13.14,13.02,13.03,94443.0,12.4571,12.4856,12.3716,12.3811,94443.0
2022-09-15 12:00:00,13.02,13.08,12.94,13.08,164177.0,12.3716,12.4286,12.2956,12.4286,164177.0
2022-09-15 12:30:00,13.08,13.15,13.06,13.13,123921.0,12.4286,12.4951,12.4096,12.4761,123921.0
2022-09-15 13:00:00,13.14,13.24,13.14,13.2,131276.0,12.4856,12.5806,12.4856,12.5426,131276.0
2022-09-15 13:30:00,13.2,13.2,13.07,13.08,109631.0,12.5426,12.5426,12.4191,12.4286,109631.0
2022-09-15 14:00:00,13.09,13.09,13.03,13.04,88763.0,12.4381,12.4381,12.3811,12.3906,88763.0
2022-09-15 14:30:00,13.04,13.07,13.0,13.01,74089.0,12.3906,12.4191,12.3526,12.3621,74089.0
2022-09-15 15:00:00,13.01,13.11,13.0,13.06,299499.0,12.3621,12.4571,12.3526,12.4096,299499.0
2022-09-15 15:30:00,13.05,13.21,13.04,13.17,451240.0,12.4001,12.5521,12.3906,12.5141,451240.0
2022-09-16 09:30:00,12.49,12.65,12.44,12.65,664544.0,11.868,12.02,11.8205,12.02,664544.0
2022-09-16 10:00:00,12.65,13.07,12.64,13.07,853214.0,12.02,12.4191,12.0105,12.4191,853214.0
2022-09-16 10:30:00,13.07,13.21,13.06,13.06,608827.0,12.4191,12.5521,12.4096,12.4096,608827.0
2022-09-16 11:00:00,13.05,13.12,12.93,12.96,257290.0,12.4001,12.4666,12.2861,12.3146,257290.0
2022-09-16 11:30:00,12.96,12.99,12.78,12.79,122915.0,12.3146,12.3431,12.1435,12.153,122915.0
2022-09-16 12:00:00,12.78,12.8,12.72,12.74,79295.0,12.1435,12.1625,12.0865,12.1055,79295.0
2022-09-16 12:30:00,12.74,12.84,12.73,12.83,82029.0,12.1055,12.2005,12.096,12.191,82029.0
2022-09-16 13:00:00,12.83,12.87,12.8,12.81,105723.0,12.191,12.2291,12.1625,12.172,105723.0
2022-09-16 13:30:00,12.81,12.85,12.71,12.73,222461.0,12.172,12.21,12.077,12.096,222461.0
2022-09-16 14:00:00,12.73,12.82,12.73,12.79,86129.0,12.096,12.1815,12.096,12.153,86129.0
2022-09-16 14:30:00,12.78,12.84,12.78,12.84,73967.0,12.1435,12.2005,12.1435,12.2005,73967.0
2022-09-16 15:00:00,12.84,12.85,12.71,12.73,199949.0,12.2005,12.21,12.077,12.096,199949.0
2022-09-16 15:30:00,12.74,12.88,12.73,12.88,710875.0,12.1055,12.2386,12.096,12.2386,710875.0
2022-09-19 09:30:00,12.64,12.88,12.58,12.68,518997.0,12.0105,12.2386,11.9535,12.0485,518997.0
2022-09-19 10:00:00,12.69,12.86,12.63,12.86,406602.0,12.058,12.2195,12.001,12.2195,406602.0
2022-09-19 10:30:00,12.85,13.02,12.82,13.0,278770.0,12.21,12.3716,12.1815,12.3526,278770.0
2022-09-19 11:00:00,13.0,13.11,12.95,12.96,329579.0,12.3526,12.4571,12.3051,12.3146,329579.0
2022-09-19 11:30:00,12.95,13.05,12.93,12.97,107369.0,12.3051,12.4001,12.2861,12.3241,107369.0
2022-09-19 12:00:00,12.98,13.04,12.93,12.94,118961.0,12.3336,12.3906,12.2861,12.2956,118961.0
2022-09-19 12:30:00,12.94,12.98,12.86,12.98,110812.0,12.2956,12.3336,12.2195,12.3336,110812.0
2022-09-19 13:00:00,12.97,12.98,12.91,12.93,71440.0,12.3241,12.3336,12.2671,12.2861,71440.0
2022-09-19 13:30:00,12.94,12.98,12.93,12.98,47564.0,12.2956,12.3336,12.2861,12.3336,47564.0
2022-09-19 14:00:00,12.98,12.98,12.89,12.94,83711.0,12.3336,12.3336,12.2481,12.2956,83711.0
2022-09-19 14:30:00,12.95,13.0,12.94,13.0,58179.0,12.3051,12.3526,12.2956,12.3526,58179.0
2022-09-19 15:00:00,13.0,13.08,12.99,13.05,137408.0,12.3526,12.4286,12.3431,12.4001,137408.0
2022-09-19 15:30:00,13.06,13.11,13.03,13.1,407641.0,12.4096,12.4571,12.3811,12.4476,407641.0
2022-09-20 09:30:00,12.81,12.83,12.63,12.69,251418.0,12.172,12.191,12.001,12.058,251418.0
2022-09-20 10:00:00,12.68,12.8,12.65,12.79,113061.0,12.0485,12.1625,12.02,12.153,113061.0
2022-09-20 10:30:00,12.79,12.8,12.66,12.74,161767.0,12.153,12.1625,12.0295,12.1055,161767.0
2022-09-20 11:00:00,12.74,12.8,12.69,12.69,54278.0,12.1055,12.1625,12.058,12.058,54278.0
2022-09-20 11:30:00,12.69,12.7,12.63,12.64,62695.0,12.058,12.0675,12.001,12.0105,62695.0
2022-09-20 12:00:00,12.65,12.65,12.57,12.57,37991.0,12.02,12.02,11.944,11.944,37991.0
2022-09-20 12:30:00,12.57,12.65,12.56,12.62,66986.0,11.944,12.02,11.9345,11.9915,66986.0
2022-09-20 13:00:00,12.61,12.64,12.59,12.6,43643.0,11.982,12.0105,11.963,11.9725,43643.0
2022-09-20 13:30:00,12.59,12.7,12.57,12.67,59415.0,11.963,12.0675,11.944,12.039,59415.0
2022-09-20 14:00:00,12.68,12.72,12.67,12.71,63397.0,12.0485,12.0865,12.039,12.077,63397.0
2022-09-20 14:30:00,12.7,12.75,12.67,12.73,61056.0,12.0675,12.115,12.039,12.096,61056.0
2022-09-20 15:00:00,12.74,12.8,12.7,12.79,177033.0,12.1055,12.1625,12.0675,12.153,177033.0
2022-09-20 15:30:00,12.8,12.85,12.77,12.79,263280.0,12.1625,12.21,12.134,12.153,263280.0
2022-09-21 09:30:00,12.86,12.88,12.66,12.72,231041.0,12.2195,12.2386,12.0295,12.0865,231041.0
2022-09-21 10:00:00,12.72,12.85,12.72,12.83,303426.0,12.0865,12.21,12.0865,12.191,303426.0
2022-09-21 10:30:00,12.83,12.84,12.67,12.69,226668.0,12.191,12.2005,12.039,12.058,226668.0
2022-09-21 11:00:00,12.69,12.8,12.68,12.79,142570.0,12.058,12.1625,12.0485,12.153,142570.0
2022-09-21 11:30:00,12.79,12.87,12.76,12.87,98343.0,12.153,12.2291,12.1245,12.2291,98343.0
2022-09-21 12:00:00,12.86,12.9,12.83,12.88,133743.0,12.2195,12.2576,12.191,12.2386,133743.0
2022-09-21 12:30:00,12.88,12.91,12.83,12.88,97421.0,12.2386,12.2671,12.191,12.2386,97421.0
2022-09-21 13:00:00,12.87,12.92,12.81,12.92,109554.0,12.2291,12.2766,12.172,12.2766,109554.0
2022-09-21 13:30:00,12.92,12.96,12.89,12.96,143006.0,12.2766,12.3146,12.2481,12.3146,143006.0
2022-09-21 14:00:00,12.95,12.95,12.7,12.79,236275.0,12.3051,12.3051,12.0675,12.153,236275.0
2022-09-21 14:30:00,12.79,13.29,12.75,13.21,464487.0,12.153,12.6281,12.115,12.5521,464487.0
2022-09-21 15:00:00,13.22,13.25,13.05,13.06,221649.0,12.5616,12.5901,12.4001,12.4096,221649.0
2022-09-21 15:30:00,13.05,13.06,12.84,12.86,332529.0,12.4001,12.4096,12.2005,12.2195,332529.0
2022-09-22 09:30:00,12.94,13.13,12.88,12.93,257176.0,12.2956,12.4761,12.2386,12.2861,257176.0
2022-09-22 10:00:00,12.93,13.13,12.86,13.1,285260.0,12.2861,12.4761,12.2195,12.4476,285260.0
2022-09-22 10:30:00,13.11,13.12,13.02,13.03,287405.0,12.4571,12.4666,12.3716,12.3811,287405.0
2022-09-22 11:00:00,13.04,13.05,12.87,12.92,118247.0,12.3906,12.4001,12.2291,12.2766,118247.0
2022-09-22 11:30:00,12.93,12.99,12.87,12.94,116870.0,12.2861,12.3431,12.2291,12.2956,116870.0
2022-09-22 12:00:00,12.93,13.01,12.93,12.96,121353.0,12.2861,12.3621,12.2861,12.3146,121353.0
2022-09-22 12:30:00,12.95,13.05,12.95,13.02,61512.0,12.3051,12.4001,12.3051,12.3716,61512.0
2022-09-22 13:00:00,13.03,13.05,12.98,13.0,43421.0,12.3811,12.4001,12.3336,12.3526,43421.0
2022-09-22 13:30:00,13.0,13.07,12.98,13.03,38938.0,12.3526,12.4191,12.3336,12.3811,38938.0
2022-09-22 14:00:00,13.04,13.05,13.01,13.04,53189.0,12.3906,12.4001,12.3621,12.3906,53189.0
2022-09-22 14:30:00,13.04,13.1,13.03,13.05,58517.0,12.3906,12.4476,12.3811,12.4001,58517.0
2022-09-22 15:00:00,13.06,13.17,13.06,13.12,169397.0,12.4096,12.5141,12.4096,12.4666,169397.0
2022-09-22 15:30:00,13.12,13.14,13.01,13.02,268250.0,12.4666,12.4856,12.3621,12.3716,268250.0
2022-09-23 09:30:00,12.29,12.38,12.18,12.19,553533.0,11.6779,11.7635,11.5734,11.5829,553533.0
2022-09-23 10:00:00,12.19,12.26,12.11,12.21,357341.0,11.5829,11.6494,11.5069,11.6019,357341.0
2022-09-23 10:30:00,12.2,12.2,11.99,12.0,539893.0,11.5924,11.5924,11.3929,11.4024,539893.0
2022-09-23 11:00:00,11.99,12.11,11.94,12.11,305314.0,11.3929,11.5069,11.3454,11.5069,305314.0
2022-09-23 11:30:00,12.1,12.16,12.08,12.14,199357.0,11.4974,11.5544,11.4784,11.5354,199357.0
2022-09-23 12:00:00,12.14,12.16,12.07,12.08,109985.0,11.5354,11.5544,11.4689,11.4784,109985.0
2022-09-23 12:30:00,12.09,12.15,12.03,12.11,122904.0,11.4879,11.5449,11.4309,11.5069,122904.0
2022-09-23 13:00:00,12.11,12.16,12.06,12.12,151805.0,11.5069,11.5544,11.4594,11.5164,151805.0
2022-09-23 13:30:00,12.12,12.14,12.05,12.13,101845.0,11.5164,11.5354,11.4499,11.5259,101845.0
2022-09-23 14:00:00,12.13,12.16,12.07,12.1,119035.0,11.5259,11.5544,11.4689,11.4974,119035.0
2022-09-23 14:30:00,12.09,12.1,12.02,12.03,161603.0,11.4879,11.4974,11.4214,11.4309,161603.0
2022-09-23 15:00:00,12.03,12.19,12.02,12.15,215989.0,11.4309,11.5829,11.4214,11.5449,215989.0
2022-09-23 15:30:00,12.15,12.28,12.14,12.17,708109.0,11.5449,11.6684,11.5354,11.5639,708109.0
2022-09-26 09:30:00,12.14,12.36,12.09,12.32,381678.0,11.5354,11.7445,11.4879,11.7064,381678.0
2022-09-26 10:00:00,12.32,12.45,12.29,12.39,210234.0,11.7064,11.83,11.6779,11.773,210234.0
2022-09-26 10:30:00,12.39,12.45,12.35,12.38,240541.0,11.773,11.83,11.7349,11.7635,240541.0
2022-09-26 11:00:00,12.38,12.5,12.31,12.35,337976.0,11.7635,11.8775,11.6969,11.7349,337976.0
2022-09-26 11:30:00,12.36,12.38,12.27,12.31,309586.0,11.7445,11.7635,11.6589,11.6969,309586.0
2022-09-26 12:00:00,12.31,12.34,12.26,12.28,169605.0,11.6969,11.7254,11.6494,11.6684,169605.0
2022-09-26 12:30:00,12.28,12.29,12.19,12.26,168512.0,11.6684,11.6779,11.5829,11.6494,168512.0
2022-09-26 13:00:00,12.26,12.27,12.17,12.17,142202.0,11.6494,11.6589,11.5639,11.5639,142202.0
2022-09-26 13:30:00,12.17,12.2,12.06,12.08,135852.0,11.5639,11.5924,11.4594,11.4784,135852.0
2022-09-26 14:00:00,12.08,12.17,12.07,12.09,144780.0,11.4784,11.5639,11.4689,11.4879,144780.0
2022-09-26 14:30:00,12.09,12.26,12.08,12.22,209521.0,11.4879,11.6494,11.4784,11.6114,209521.0
2022-09-26 15:00:00,12.23,12.3,12.16,12.18,230544.0,11.6209,11.6874,11.5544,11.5734,230544.0
2022-09-26 15:30:00,12.19,12.28,12.16,12.26,614054.0,11.5829,11.6684,11.5544,11.6494,614054.0
2022-09-27 09:30:00,12.64,12.85,12.63,12.77,436392.0,12.0105,12.21,12.001,12.134,436392.0
2022-09-27 10:00:00,12.78,12.9,12.61,12.79,230570.0,12.1435,12.2576,11.982,12.153,230570.0
2022-09-27 10:30:00,12.8,12.95,12.78,12.89,229172.0,12.1625,12.3051,12.1435,12.2481,229172.0
2022-09-27 11:00:00,12.88,12.9,12.74,12.76,209946.0,12.2386,12.2576,12.1055,12.1245,209946.0
2022-09-27 11:30:00,12.75,12.82,12.68,12.79,157774.0,12.115,12.1815,12.0485,12.153,157774.0
2022-09-27 12:00:00,12.79,12.85,12.76,12.84,92373.0,12.153,12.21,12.1245,12.2005,92373.0
2022-09-27 12:30:00,12.83,12.9,12.79,12.86,64577.0,12.191,12.2576,12.153,12.2195,64577.0
2022-09-27 13:00:00,12.85,12.85,12.72,12.78,144950.0,12.21,12.21,12.0865,12.1435,144950.0
2022-09-27 13:30:00,12.78,12.81,12.73,12.79,115289.0,12.1435,12.172,12.096,12.153,115289.0
2022-09-27 14:00:00,12.78,12.83,12.77,12.82,86835.0,12.1435,12.191,12.134,12.1815,86835.0
2022-09-27 14:30:00,12.82,12.86,12.79,12.86,97392.0,12.1815,12.2195,12.153,12.2195,97392.0
2022-09-27 15:00:00,12.86,12.86,12.77,12.79,147104.0,12.2195,12.2195,12.134,12.153,147104.0
2022-09-27 15:30:00,12.78,12.79,12.69,12.72,440039.0,12.1435,12.153,12.058,12.0865,440039.0
2022-09-28 09:30:00,13.43,13.61,13.35,13.52,953185.0,12.7612,12.9322,12.6851,12.8467,953185.0
2022-09-28 10:00:00,13.51,13.7,13.5,13.63,473763.0,12.8372,13.0177,12.8277,12.9512,473763.0
2022-09-28 10:30:00,13.63,13.63,13.48,13.5,329147.0,12.9512,12.9512,12.8087,12.8277,329147.0
2022-09-28 11:00:00,13.5,13.55,13.31,13.33,302861.0,12.8277,12.8752,12.6471,12.6661,302861.0
2022-09-28 11:30:00,13.34,13.48,13.28,13.48,189745.0,12.6756,12.8087,12.6186,12.8087,189745.0
2022-09-28 12:00:00,13.47,13.54,13.43,13.45,109982.0,12.7992,12.8657,12.7612,12.7802,109982.0
2022-09-28 12:30:00,13.45,13.51,13.44,13.48,88624.0,12.7802,12.8372,12.7707,12.8087,88624.0
2022-09-28 13:00:00,13.48,13.63,13.47,13.57,156225.0,12.8087,12.9512,12.7992,12.8942,156225.0
2022-09-28 13:30:00,13.55,13.63,13.53,13.56,161038.0,12.8752,12.9512,12.8562,12.8847,161038.0
2022-09-28 14:00:00,13.56,13.59,13.51,13.52,181564.0,12.8847,12.9132,12.8372,12.8467,181564.0
2022-09-28 14:30:00,13.52,13.56,13.48,13.53,91419.0,12.8467,12.8847,12.8087,12.8562,91419.0
2022-09-28 15:00:00,13.53,13.6,13.51,13.56,274636.0,12.8562,12.9227,12.8372,12.8847,274636.0
2022-09-28 15:30:00,13.56,13.67,13.55,13.66,669658.0,12.8847,12.9892,12.8752,12.9797,669658.0
2022-09-29 09:30:00,14.04,14.07,13.61,13.73,425319.0,13.3408,13.3693,12.9322,13.0462,425319.0
2022-09-29 10:00:00,13.72,13.75,13.56,13.62,251759.0,13.0367,13.0652,12.8847,12.9417,251759.0
2022-09-29 10:30:00,13.62,13.76,13.54,13.74,323762.0,12.9417,13.0747,12.8657,13.0557,323762.0
2022-09-29 11:00:00,13.74,13.92,13.73,13.77,364305.0,13.0557,13.2268,13.0462,13.0842,364305.0
2022-09-29 11:30:00,13.76,13.8,13.67,13.69,239400.0,13.0747,13.1127,12.9892,13.0082,239400.0
2022-09-29 12:00:00,13.7,13.77,13.69,13.72,84498.0,13.0177,13.0842,13.0082,13.0367,84498.0
2022-09-29 12:30:00,13.71,13.82,13.7,13.75,89943.0,13.0272,13.1317,13.0177,13.0652,89943.0
2022-09-29 13:00:00,13.74,13.8,13.71,13.78,100180.0,13.0557,13.1127,13.0272,13.0937,100180.0
2022-09-29 13:30:00,13.78,13.8,13.71,13.74,121259.0,13.0937,13.1127,13.0272,13.0557,121259.0
2022-09-29 14:00:00,13.74,13.79,13.71,13.75,103512.0,13.0557,13.1032,13.0272,13.0652,103512.0
2022-09-29 14:30:00,13.74,13.75,13.69,13.7,103627.0,13.0557,13.0652,13.0082,13.0177,103627.0
2022-09-29 15:00:00,13.69,13.71,13.63,13.67,164037.0,13.0082,13.0272,12.9512,12.9892,164037.0
2022-09-29 15:30:00,13.68,13.84,13.68,13.82,406953.0,12.9987,13.1507,12.9987,13.1317,406953.0
2022-09-30 09:30:00,13.52,13.79,13.52,13.76,473045.0,12.8467,13.1032,12.8467,13.0747,473045.0
2022-09-30 10:00:00,13.78,13.97,13.74,13.94,159453.0,13.0937,13.2743,13.0557,13.2458,159453.0
2022-09-30 10:30:00,13.94,13.99,13.91,13.93,290791.0,13.2458,13.2933,13.2173,13.2363,290791.0
2022-09-30 11:00:00,13.93,14.09,13.89,13.98,213602.0,13.2363,13.3883,13.1983,13.2838,213602.0
2022-09-30 11:30:00,13.98,14.01,13.92,13.96,124772.0,13.2838,13.3123,13.2268,13.2648,124772.0
2022-09-30 12:00:00,13.96,13.97,13.88,13.9,107318.0,13.2648,13.2743,13.1888,13.2078,107318.0
2022-09-30 12:30:00,13.9,13.91,13.86,13.9,57532.0,13.2078,13.2173,13.1697,13.2078,57532.0
2022-09-30 13:00:00,13.9,13.92,13.83,13.91,102475.0,13.2078,13.2268,13.1412,13.2173,102475.0
2022-09-30 13:30:00,13.92,13.95,13.89,13.91,159584.0,13.2268,13.2553,13.1983,13.2173,159584.0
2022-09-30 14:00:00,13.91,13.98,13.89,13.96,125964.0,13.2173,13.2838,13.1983,13.2648,125964.0
2022-09-30 14:30:00,13.98,13.99,13.85,13.87,104327.0,13.2838,13.2933,13.1602,13.1792,104327.0
2022-09-30 15:00:00,13.86,13.92,13.82,13.87,189226.0,13.1697,13.2268,13.1317,13.1792,189226.0
2022-09-30 15:30:00,13.87,13.89,13.79,13.84,550827.0,13.1792,13.1983,13.1032,13.1507,550827.0
2022-10-03 09:30:00,14.12,14.23,14.01,14.07,261934.0,13.4168,13.5213,13.3123,13.3693,261934.0
2022-10-03 10:00:00,14.09,14.27,14.05,14.13,296866.0,13.3883,13.5593,13.3503,13.4263,296866.0
2022-10-03 10:30:00,14.14,14.28,14.12,14.23,181945.0,13.4358,13.5688,13.4168,13.5213,181945.0
2022-10-03 11:00:00,14.23,14.31,14.21,14.23,122935.0,13.5213,13.5973,13.5023,13.5213,122935.0
2022-10-03 11:30:00,14.23,14.35,14.17,14.3,195434.0,13.5213,13.6353,13.4643,13.5878,195434.0
2022-10-03 12:00:00,14.3,14.37,14.26,14.28,116074.0,13.5878,13.6543,13.5498,13.5688,116074.0
2022-10-03 12:30:00,14.28,14.33,14.24,14.33,167902.0,13.5688,13.6163,13.5308,13.6163,167902.0
2022-10-03 13:00:00,14.34,14.38,14.33,14.36,93574.0,13.6258,13.6639,13.6163,13.6448,93574.0
2022-10-03 13:30:00,14.37,14.41,14.34,14.35,104355.0,13.6543,13.6924,13.6258,13.6353,104355.0
2022-10-03 14:00:00,14.35,14.35,14.23,14.26,74457.0,13.6353,13.6353,13.5213,13.5498,74457.0
2022-10-03 14:30:00,14.26,14.31,14.23,14.29,99773.0,13.5498,13.5973,13.5213,13.5783,99773.0
2022-10-03 15:00:00,14.29,14.33,14.25,14.28,184236.0,13.5783,13.6163,13.5403,13.5688,184236.0
2022-10-03 15:30:00,14.28,14.31,14.25,14.31,376022.0,13.5688,13.5973,13.5403,13.5973,376022.0
2022-10-04 09:30:00,14.86,15.03,14.8,14.99,631261.0,14.1199,14.2815,14.0629,14.2435,631261.0
2022-10-04 10:00:00,14.99,15.13,14.99,15.1,511181.0,14.2435,14.3765,14.2435,14.348,511181.0
2022-10-04 10:30:00,15.1,15.29,15.06,15.27,652325.0,14.348,14.5285,14.31,14.5095,652325.0
2022-10-04 11:00:00,15.27,15.3,15.19,15.25,330319.0,14.5095,14.538,14.4335,14.4905,330319.0
2022-10-04 11:30:00,15.25,15.29,15.18,15.25,216492.0,14.4905,14.5285,14.424,14.4905,216492.0
2022-10-04 12:00:00,15.25,15.35,15.18,15.34,272499.0,14.4905,14.5855,14.424,14.576,272499.0
2022-10-04 12:30:00,15.33,15.34,15.14,15.19,172126.0,14.5665,14.576,14.386,14.4335,172126.0
2022-10-04 13:00:00,15.19,15.2,14.99,15.0,263866.0,14.4335,14.443,14.2435,14.253,263866.0
2022-10-04 13:30:00,15.0,15.05,14.95,15.02,111763.0,14.253,14.3005,14.2055,14.272,111763.0
2022-10-04 14:00:00,15.02,15.05,14.97,15.01,123631.0,14.272,14.3005,14.2245,14.2625,123631.0
2022-10-04 14:30:00,15.0,15.04,14.99,15.03,131668.0,14.253,14.291,14.2435,14.2815,131668.0
2022-10-04 15:00:00,15.03,15.05,14.92,14.99,241707.0,14.2815,14.3005,14.177,14.2435,241707.0
2022-10-04 15:30:00,14.99,14.99,14.92,14.96,533400.0,14.2435,14.2435,14.177,14.215,533400.0
2022-10-05 09:30:00,14.52,14.58,14.4,14.46,348701.0,13.7969,13.8539,13.6829,13.7399,348701.0
2022-10-05 10:00:00,14.45,14.45,14.26,14.28,484235.0,13.7304,13.7304,13.5498,13.5688,484235.0
2022-10-05 10:30:00,14.28,14.45,14.26,14.44,243016.0,13.5688,13.7304,13.5498,13.7209,243016.0
2022-10-05 11:00:00,14.44,14.52,14.38,14.39,175484.0,13.7209,13.7969,13.6639,13.6734,175484.0
2022-10-05 11:30:00,14.39,14.41,14.27,14.36,175017.0,13.6734,13.6924,13.5593,13.6448,175017.0
2022-10-05 12:00:00,14.36,14.44,14.31,14.38,165922.0,13.6448,13.7209,13.5973,13.6639,165922.0
2022-10-05 12:30:00,14.39,14.41,14.35,14.37,155704.0,13.6734,13.6924,13.6353,13.6543,155704.0
2022-10-05 13:00:00,14.36,14.55,14.35,14.49,162408.0,13.6448,13.8254,13.6353,13.7684,162408.0
2022-10-05 13:30:00,14.49,14.57,14.48,14.56,140209.0,13.7684,13.8444,13.7589,13.8349,140209.0
2022-10-05 14:00:00,14.56,14.59,14.53,14.56,118691.0,13.8349,13.8634,13.8064,13.8349,118691.0
2022-10-05 14:30:00,14.55,14.63,14.51,14.6,100226.0,13.8254,13.9014,13.7874,13.8729,100226.0
2022-10-05 15:00:00,14.6,14.63,14.53,14.54,138152.0,13.8729,13.9014,13.8064,13.8159,138152.0
2022-10-05 15:30:00,14.54,14.64,14.54,14.63,461101.0,13.8159,13.9109,13.8159,13.9014,461101.0
2022-10-06 09:30:00,14.61,14.82,14.58,14.73,170745.0,13.8824,14.0819,13.8539,13.9964,170745.0
2022-10-06 10:00:00,14.74,14.75,14.53,14.54,205739.0,14.0059,14.0154,13.8064,13.8159,205739.0
2022-10-06 10:30:00,14.54,14.68,14.51,14.67,178991.0,13.8159,13.9489,13.7874,13.9394,178991.0
2022-10-06 11:00:00,14.66,14.68,14.58,14.63,119599.0,13.9299,13.9489,13.8539,13.9014,119599.0
2022-10-06 11:30:00,14.63,14.68,14.57,14.57,215721.0,13.9014,13.9489,13.8444,13.8444,215721.0
2022-10-06 12:00:00,14.56,14.65,14.54,14.65,74091.0,13.8349,13.9204,13.8159,13.9204,74091.0
2022-10-06 12:30:00,14.66,14.7,14.63,14.66,51437.0,13.9299,13.9679,13.9014,13.9299,51437.0
2022-10-06 13:00:00,14.67,14.68,14.62,14.65,36243.0,13.9394,13.9489,13.8919,13.9204,36243.0
2022-10-06 13:30:00,14.65,14.67,14.61,14.65,26245.0,13.9204,13.9394,13.8824,13.9204,26245.0
2022-10-06 14:00:00,14.64,14.76,14.63,14.75,84450.0,13.9109,14.0249,13.9014,14.0154,84450.0
2022-10-06 14:30:00,14.75,14.83,14.74,14.75,135785.0,14.0154,14.0914,14.0059,14.0154,135785.0
2022-10-06 15:00:00,14.76,14.83,14.75,14.77,149169.0,14.0249,14.0914,14.0154,14.0344,149169.0
2022-10-06 15:30:00,14.78,14.83,14.73,14.75,378717.0,14.0439,14.0914,13.9964,14.0154,378717.0
2022-10-07 09:30:00,14.45,14.59,14.42,14.49,436227.0,13.7304,13.8634,13.7019,13.7684,436227.0
2022-10-07 10:00:00,14.49,14.64,14.4,14.61,666763.0,13.7684,13.9109,13.6829,13.8824,666763.0
2022-10-07 10:30:00,14.61,14.68,14.5,14.62,154327.0,13.8824,13.9489,13.7779,13.8919,154327.0
2022-10-07 11:00:00,14.63,14.7,14.58,14.6,184333.0,13.9014,13.9679,13.8539,13.8729,184333.0
2022-10-07 11:30:00,14.61,14.64,14.56,14.6,228819.0,13.8824,13.9109,13.8349,13.8729,228819.0
2022-10-07 12:00:00,14.6,14.7,14.59,14.63,217995.0,13.8729,13.9679,13.8634,13.9014,217995.0
2022-10-07 12:30:00,14.62,14.64,14.57,14.57,71122.0,13.8919,13.9109,13.8444,13.8444,71122.0
2022-10-07 13:00:00,14.58,14.73,14.57,14.67,313304.0,13.8539,13.9964,13.8444,13.9394,313304.0
2022-10-07 13:30:00,14.67,14.75,14.63,14.64,359537.0,13.9394,14.0154,13.9014,13.9109,359537.0
2022-10-07 14:00:00,14.64,14.66,14.57,14.59,188307.0,13.9109,13.9299,13.8444,13.8634,188307.0
2022-10-07 14:30:00,14.58,14.62,14.54,14.54,145329.0,13.8539,13.8919,13.8159,13.8159,145329.0
2022-10-07 15:00:00,14.55,14.56,14.44,14.46,484867.0,13.8254,13.8349,13.7209,13.7399,484867.0
2022-10-07 15:30:00,14.46,14.52,14.42,14.44,894570.0,13.7399,13.7969,13.7019,13.7209,894570.0
2022-10-10 09:30:00,14.15,14.31,14.04,14.28,222773.0,13.4453,13.5973,13.3408,13.5688,222773.0
2022-10-10 10:00:00,14.29,14.36,14.15,14.18,155065.0,13.5783,13.6448,13.4453,13.4738,155065.0
2022-10-10 10:30:00,14.17,14.24,13.99,14.01,141053.0,13.4643,13.5308,13.2933,13.3123,141053.0
2022-10-10 11:00:00,14.0,14.13,13.98,14.1,97994.0,13.3028,13.4263,13.2838,13.3978,97994.0
2022-10-10 11:30:00,14.11,14.19,14.08,14.16,136668.0,13.4073,13.4833,13.3788,13.4548,136668.0
2022-10-10 12:00:00,14.17,14.22,14.13,14.13,35859.0,13.4643,13.5118,13.4263,13.4263,35859.0
2022-10-10 12:30:00,14.14,14.15,14.09,14.12,25526.0,13.4358,13.4453,13.3883,13.4168,25526.0
2022-10-10 13:00:00,14.13,14.17,14.09,14.12,61648.0,13.4263,13.4643,13.3883,13.4168,61648.0
2022-10-10 13:30:00,14.13,14.17,14.12,14.14,66131.0,13.4263,13.4643,13.4168,13.4358,66131.0
2022-10-10 14:00:00,14.14,14.14,14.03,14.04,60831.0,13.4358,13.4358,13.3313,13.3408,60831.0
2022-10-10 14:30:00,14.04,14.1,14.03,14.07,86212.0,13.3408,13.3978,13.3313,13.3693,86212.0
2022-10-10 15:00:00,14.07,14.11,14.04,14.05,93408.0,13.3693,13.4073,13.3408,13.3503,93408.0
2022-10-10 15:30:00,14.05,14.11,13.97,13.97,248223.0,13.3503,13.4073,13.2743,13.2743,248223.0
2022-10-11 09:30:00,14.02,14.16,13.91,13.93,213068.0,13.3218,13.4548,13.2173,13.2363,213068.0
2022-10-11 10:00:00,13.92,13.99,13.84,13.94,132541.0,13.2268,13.2933,13.1507,13.2458,132541.0
2022-10-11 10:30:00,13.93,14.03,13.91,13.95,177014.0,13.2363,13.3313,13.2173,13.2553,177014.0
2022-10-11 11:00:00,13.95,14.05,13.93,14.02,142864.0,13.2553,13.3503,13.2363,13.3218,142864.0
2022-10-11 11:30:00,14.03,14.21,14.03,14.21,161689.0,13.3313,13.5023,13.3313,13.5023,161689.0
2022-10-11 12:00:00,14.2,14.25,14.14,14.19,126802.0,13.4928,13.5403,13.4358,13.4833,126802.0
2022-10-11 12:30:00,14.19,14.23,14.13,14.14,190286.0,13.4833,13.5213,13.4263,13.4358,190286.0
2022-10-11 13:00:00,14.14,14.16,14.09,14.1,90141.0,13.4358,13.4548,13.3883,13.3978,90141.0
2022-10-11 13:30:00,14.1,14.16,14.08,14.12,82307.0,13.3978,13.4548,13.3788,13.4168,82307.0
2022-10-11 14:00:00,14.11,14.15,14.08,14.09,124997.0,13.4073,13.4453,13.3788,13.3883,124997.0
2022-10-11 14:30:00,14.1,14.1,13.9,13.9,82302.0,13.3978,13.3978,13.2078,13.2078,82302.0
2022-10-11 15:00:00,13.91,13.93,13.81,13.84,178730.0,13.2173,13.2363,13.1222,13.1507,178730.0
2022-10-11 15:30:00,13.84,13.89,13.8,13.85,563463.0,13.1507,13.1983,13.1127,13.1602,563463.0
2022-10-12 09:30:00,13.7,13.86,13.56,13.8,294743.0,13.0177,13.1697,12.8847,13.1127,294743.0
2022-10-12 10:00:00,13.8,13.84,13.65,13.7,145139.0,13.1127,13.1507,12.9702,13.0177,145139.0
2022-10-12 10:30:00,13.7,13.77,13.67,13.69,190288.0,13.0177,13.0842,12.9892,13.0082,190288.0
2022-10-12 11:00:00,13.69,13.71,13.58,13.63,132518.0,13.0082,13.0272,12.9037,12.9512,132518.0
2022-10-12 11:30:00,13.63,13.63,13.55,13.56,89248.0,12.9512,12.9512,12.8752,12.8847,89248.0
2022-10-12 12:00:00,13.56,13.57,13.41,13.46,136430.0,12.8847,12.8942,12.7422,12.7897,136430.0
2022-10-12 12:30:00,13.46,13.5,13.42,13.5,68999.0,12.7897,12.8277,12.7517,12.8277,68999.0
2022-10-12 13:00:00,13.5,13.52,13.46,13.48,84671.0,12.8277,12.8467,12.7897,12.8087,84671.0
2022-10-12 13:30:00,13.47,13.5,13.47,13.47,119237.0,12.7992,12.8277,12.7992,12.7992,119237.0
2022-10-12 14:00:00,13.48,13.6,13.47,13.58,166375.0,12.8087,12.9227,12.7992,12.9037,166375.0
2022-10-12 14:30:00,13.57,13.58,13.5,13.5,86363.0,12.8942,12.9037,12.8277,12.8277,86363.0
2022-10-12 15:00:00,13.51,13.59,13.48,13.55,127513.0,12.8372,12.9132,12.8087,12.8752,127513.0
2022-10-12 15:30:00,13.55,13.59,13.53,13.54,292562.0,12.8752,12.9132,12.8562,12.8657,292562.0
2022-10-13 09:30:00,12.79,12.91,12.56,12.67,457847.0,12.153,12.2671,11.9345,12.039,457847.0
2022-10-13 10:00:00,12.68,12.8,12.66,12.71,295432.0,12.0485,12.1625,12.0295,12.077,295432.0
2022-10-13 10:30:00,12.71,12.88,12.67,12.87,375270.0,12.077,12.2386,12.039,12.2291,375270.0
2022-10-13 11:00:00,12.87,13.32,12.86,13.19,626687.0,12.2291,12.6566,12.2195,12.5331,626687.0
2022-10-13 11:30:00,13.2,13.39,13.19,13.29,172494.0,12.5426,12.7232,12.5331,12.6281,172494.0
2022-10-13 12:00:00,13.29,13.3,13.09,13.12,77382.0,12.6281,12.6376,12.4381,12.4666,77382.0
2022-10-13 12:30:00,13.11,13.24,13.08,13.2,89356.0,12.4571,12.5806,12.4286,12.5426,89356.0
2022-10-13 13:00:00,13.21,13.27,13.16,13.27,91230.0,12.5521,12.6091,12.5046,12.6091,91230.0
2022-10-13 13:30:00,13.28,13.33,13.27,13.3,85917.0,12.6186,12.6661,12.6091,12.6376,85917.0
2022-10-13 14:00:00,13.29,13.31,13.21,13.22,90799.0,12.6281,12.6471,12.5521,12.5616,90799.0
2022-10-13 14:30:00,13.23,13.25,13.2,13.23,102657.0,12.5711,12.5901,12.5426,12.5711,102657.0
2022-10-13 15:00:00,13.22,13.26,13.19,13.2,114505.0,12.5616,12.5996,12.5331,12.5426,114505.0
2022-10-13 15:30:00,13.2,13.26,13.17,13.2,279877.0,12.5426,12.5996,12.5141,12.5426,279877.0
2022-10-14 09:30:00,12.98,13.04,12.72,12.77,336847.0,12.3336,12.3906,12.0865,12.134,336847.0
2022-10-14 10:00:00,12.77,12.77,12.5,12.57,335493.0,12.134,12.134,11.8775,11.944,335493.0
2022-10-14 10:30:00,12.56,12.68,12.55,12.59,424952.0,11.9345,12.0485,11.925,11.963,424952.0
2022-10-14 11:00:00,12.59,12.65,12.56,12.6,182928.0,11.963,12.02,11.9345,11.9725,182928.0
2022-10-14 11:30:00,12.61,12.63,12.45,12.46,236391.0,11.982,12.001,11.83,11.8395,236391.0
2022-10-14 12:00:00,12.45,12.47,12.34,12.39,261425.0,11.83,11.849,11.7254,11.773,261425.0
2022-10-14 12:30:00,12.39,12.45,12.36,12.4,202881.0,11.773,11.83,11.7445,11.7825,202881.0
2022-10-14 13:00:00,12.4,12.42,12.34,12.4,191830.0,11.7825,11.8015,11.7254,11.7825,191830.0
2022-10-14 13:30:00,12.41,12.43,12.36,12.38,160413.0,11.792,11.811,11.7445,11.7635,160413.0
2022-10-14 14:00:00,12.38,12.39,12.29,12.29,264271.0,11.7635,11.773,11.6779,11.6779,264271.0
2022-10-14 14:30:00,12.29,12.35,12.29,12.32,185103.0,11.6779,11.7349,11.6779,11.7064,185103.0
2022-10-14 15:00:00,12.32,12.37,12.3,12.36,265578.0,11.7064,11.754,11.6874,11.7445,265578.0
2022-10-14 15:30:00,12.36,12.45,12.34,12.38,490077.0,11.7445,11.83,11.7254,11.7635,490077.0
2022-10-17 09:30:00,12.89,13.04,12.84,12.98,411590.0,12.2481,12.3906,12.2005,12.3336,411590.0
2022-10-17 10:00:00,12.99,13.09,12.98,13.06,171629.0,12.3431,12.4381,12.3336,12.4096,171629.0
2022-10-17 10:30:00,13.06,13.14,13.01,13.05,260808.0,12.4096,12.4856,12.3621,12.4001,260808.0
2022-10-17 11:00:00,13.06,13.14,13.06,13.13,160324.0,12.4096,12.4856,12.4096,12.4761,160324.0
2022-10-17 11:30:00,13.13,13.14,13.04,13.04,243173.0,12.4761,12.4856,12.3906,12.3906,243173.0
2022-10-17 12:00:00,13.04,13.08,13.02,13.07,85520.0,12.3906,12.4286,12.3716,12.4191,85520.0
2022-10-17 12:30:00,13.07,13.07,13.01,13.03,91104.0,12.4191,12.4191,12.3621,12.3811,91104.0
2022-10-17 13:00:00,13.03,13.08,13.0,13.06,81566.0,12.3811,12.4286,12.3526,12.4096,81566.0
2022-10-17 13:30:00,13.06,13.07,13.02,13.03,92378.0,12.4096,12.4191,12.3716,12.3811,92378.0
2022-10-17 14:00:00,13.03,13.03,12.95,12.98,121533.0,12.3811,12.3811,12.3051,12.3336,121533.0
2022-10-17 14:30:00,12.98,13.0,12.95,12.99,130622.0,12.3336,12.3526,12.3051,12.3431,130622.0
2022-10-17 15:00:00,12.98,12.99,12.94,12.96,180592.0,12.3336,12.3431,12.2956,12.3146,180592.0
2022-10-17 15:30:00,12.96,12.99,12.92,12.96,635717.0,12.3146,12.3431,12.2766,12.3146,635717.0
2022-10-18 09:30:00,13.08,13.11,12.96,13.02,206433.0,12.4286,12.4571,12.3146,12.3716,206433.0
2022-10-18 10:00:00,13.03,13.07,12.81,12.81,112608.0,12.3811,12.4191,12.172,12.172,112608.0
2022-10-18 10:30:00,12.81,12.96,12.8,12.96,192482.0,12.172,12.3146,12.1625,12.3146,192482.0
2022-10-18 11:00:00,12.96,12.98,12.84,12.88,150928.0,12.3146,12.3336,12.2005,12.2386,150928.0
2022-10-18 11:30:00,12.88,12.94,12.87,12.93,66997.0,12.2386,12.2956,12.2291,12.2861,66997.0
2022-10-18 12:00:00,12.93,12.98,12.89,12.94,59125.0,12.2861,12.3336,12.2481,12.2956,59125.0
2022-10-18 12:30:00,12.94,13.01,12.93,12.95,88475.0,12.2956,12.3621,12.2861,12.3051,88475.0
2022-10-18 13:00:00,12.95,13.01,12.9,12.99,71447.0,12.3051,12.3621,12.2576,12.3431,71447.0
2022-10-18 13:30:00,12.99,13.01,12.95,12.97,41282.0,12.3431,12.3621,12.3051,12.3241,41282.0
2022-10-18 14:00:00,12.97,12.99,12.94,12.99,37926.0,12.3241,12.3431,12.2956,12.3431,37926.0
2022-10-18 14:30:00,12.99,12.99,12.89,12.95,68395.0,12.3431,12.3431,12.2481,12.3051,68395.0
2022-10-18 15:00:00,12.95,12.98,12.91,12.95,77053.0,12.3051,12.3336,12.2671,12.3051,77053.0
2022-10-18 15:30:00,12.94,12.99,12.93,12.98,242474.0,12.2956,12.3431,12.2861,12.3336,242474.0
2022-10-19 09:30:00,12.6,12.68,12.51,12.54,299490.0,11.9725,12.0485,11.887,11.9155,299490.0
2022-10-19 10:00:00,12.55,12.67,12.51,12.61,256553.0,11.925,12.039,11.887,11.982,256553.0
2022-10-19 10:30:00,12.61,12.63,12.49,12.53,504644.0,11.982,12.001,11.868,11.906,504644.0
2022-10-19 11:00:00,12.53,12.6,12.51,12.57,284559.0,11.906,11.9725,11.887,11.944,284559.0
2022-10-19 11:30:00,12.57,12.57,12.49,12.51,107626.0,11.944,11.944,11.868,11.887,107626.0
2022-10-19 12:00:00,12.51,12.53,12.45,12.48,73468.0,11.887,11.906,11.83,11.8585,73468.0
2022-10-19 12:30:00,12.48,12.53,12.48,12.49,27503.0,11.8585,11.906,11.8585,11.868,27503.0
2022-10-19 13:00:00,12.5,12.53,12.45,12.5,79061.0,11.8775,11.906,11.83,11.8775,79061.0
2022-10-19 13:30:00,12.51,12.51,12.48,12.5,48226.0,11.887,11.887,11.8585,11.8775,48226.0
2022-10-19 14:00:00,12.5,12.52,12.48,12.51,39360.0,11.8775,11.8965,11.8585,11.887,39360.0
2022-10-19 14:30:00,12.51,12.52,12.49,12.5,46541.0,11.887,11.8965,11.868,11.8775,46541.0
2022-10-19 15:00:00,12.5,12.56,12.48,12.52,58135.0,11.8775,11.9345,11.8585,11.8965,58135.0
2022-10-19 15:30:00,12.52,12.57,12.5,12.54,275404.0,11.8965,11.944,11.8775,11.9155,275404.0
2022-10-20 09:30:00,12.61,12.75,12.6,12.69,374362.0,11.982,12.115,11.9725,12.058,374362.0
2022-10-20 10:00:00,12.69,12.96,12.69,12.94,284903.0,12.058,12.3146,12.058,12.2956,284903.0
2022-10-20 10:30:00,12.95,12.98,12.88,12.95,302190.0,12.3051,12.3336,12.2386,12.3051,302190.0
2022-10-20 11:00:00,12.95,12.99,12.89,12.93,281048.0,12.3051,12.3431,12.2481,12.2861,281048.0
2022-10-20 11:30:00,12.93,13.03,12.91,12.96,224400.0,12.2861,12.3811,12.2671,12.3146,224400.0
2022-10-20 12:00:00,12.96,12.97,12.89,12.9,119549.0,12.3146,12.3241,12.2481,12.2576,119549.0
2022-10-20 12:30:00,12.9,12.93,12.87,12.92,115454.0,12.2576,12.2861,12.2291,12.2766,115454.0
2022-10-20 13:00:00,12.92,12.92,12.78,12.79,143429.0,12.2766,12.2766,12.1435,12.153,143429.0
2022-10-20 13:30:00,12.79,12.79,12.72,12.74,153966.0,12.153,12.153,12.0865,12.1055,153966.0
2022-10-20 14:00:00,12.74,12.74,12.7,12.73,95176.0,12.1055,12.1055,12.0675,12.096,95176.0
2022-10-20 14:30:00,12.72,12.81,12.71,12.81,84439.0,12.0865,12.172,12.077,12.172,84439.0
2022-10-20 15:00:00,12.81,12.83,12.71,12.73,153122.0,12.172,12.191,12.077,12.096,153122.0
2022-10-20 15:30:00,12.73,12.78,12.69,12.75,449689.0,12.096,12.1435,12.058,12.115,449689.0
2022-10-21 09:30:00,12.7,13.1,12.7,13.07,438472.0,12.0675,12.4476,12.0675,12.4191,438472.0
2022-10-21 10:00:00,13.08,13.16,12.94,12.96,269009.0,12.4286,12.5046,12.2956,12.3146,269009.0
2022-10-21 10:30:00,12.96,13.1,12.93,13.08,249214.0,12.3146,12.4476,12.2861,12.4286,249214.0
2022-10-21 11:00:00,13.08,13.14,13.02,13.08,219788.0,12.4286,12.4856,12.3716,12.4286,219788.0
2022-10-21 11:30:00,13.08,13.19,13.06,13.18,221008.0,12.4286,12.5331,12.4096,12.5236,221008.0
2022-10-21 12:00:00,13.19,13.22,13.11,13.12,244848.0,12.5331,12.5616,12.4571,12.4666,244848.0
2022-10-21 12:30:00,13.12,13.17,13.11,13.12,269291.0,12.4666,12.5141,12.4571,12.4666,269291.0
2022-10-21 13:00:00,13.12,13.15,13.1,13.13,141572.0,12.4666,12.4951,12.4476,12.4761,141572.0
2022-10-21 13:30:00,13.14,13.19,13.14,13.18,186181.0,12.4856,12.5331,12.4856,12.5236,186181.0
2022-10-21 14:00:00,13.18,13.19,13.13,13.15,188245.0,12.5236,12.5331,12.4761,12.4951,188245.0
2022-10-21 14:30:00,13.15,13.21,13.15,13.18,222072.0,12.4951,12.5521,12.4951,12.5236,222072.0
2022-10-21 15:00:00,13.18,13.21,13.15,13.2,173509.0,12.5236,12.5521,12.4951,12.5426,173509.0
2022-10-21 15:30:00,13.2,13.2,13.12,13.19,735781.0,12.5426,12.5426,12.4666,12.5331,735781.0
2022-10-24 09:30:00,12.94,13.02,12.84,12.95,354195.0,12.2956,12.3716,12.2005,12.3051,354195.0
2022-10-24 10:00:00,12.94,12.94,12.76,12.84,157581.0,12.2956,12.2956,12.1245,12.2005,157581.0
2022-10-24 10:30:00,12.83,12.95,12.8,12.93,297275.0,12.191,12.3051,12.1625,12.2861,297275.0
2022-10-24 11:00:00,12.93,13.04,12.9,13.0,131056.0,12.2861,12.3906,12.2576,12.3526,131056.0
2022-10-24 11:30:00,12.99,13.01,12.92,12.99,80412.0,12.3431,12.3621,12.2766,12.3431,80412.0
2022-10-24 12:00:00,12.99,13.06,12.96,12.98,125456.0,12.3431,12.4096,12.3146,12.3336,125456.0
2022-10-24 12:30:00,12.98,12.99,12.9,12.92,94894.0,12.3336,12.3431,12.2576,12.2766,94894.0
2022-10-24 13:00:00,12.92,12.93,12.82,12.83,135148.0,12.2766,12.2861,12.1815,12.191,135148.0
2022-10-24 13:30:00,12.83,12.89,12.81,12.87,69242.0,12.191,12.2481,12.172,12.2291,69242.0
2022-10-24 14:00:00,12.87,12.89,12.85,12.87,64303.0,12.2291,12.2481,12.21,12.2291,64303.0
2022-10-24 14:30:00,12.87,12.95,12.84,12.94,144248.0,12.2291,12.3051,12.2005,12.2956,144248.0
2022-10-24 15:00:00,12.94,13.04,12.94,13.02,141468.0,12.2956,12.3906,12.2956,12.3716,141468.0
2022-10-24 15:30:00,13.02,13.06,12.98,13.02,392229.0,12.3716,12.4096,12.3336,12.3716,392229.0
2022-10-25 09:30:00,12.99,13.35,12.95,13.29,525346.0,12.3431,12.6851,12.3051,12.6281,525346.0
2022-10-25 10:00:00,13.29,13.34,13.16,13.19,201036.0,12.6281,12.6756,12.5046,12.5331,201036.0
2022-10-25 10:30:00,13.2,13.21,13.13,13.17,118712.0,12.5426,12.5521,12.4761,12.5141,118712.0
2022-10-25 11:00:00,13.17,13.2,13.11,13.18,147903.0,12.5141,12.5426,12.4571,12.5236,147903.0
2022-10-25 11:30:00,13.18,13.25,13.15,13.21,194035.0,12.5236,12.5901,12.4951,12.5521,194035.0
2022-10-25 12:00:00,13.21,13.24,13.18,13.2,74781.0,12.5521,12.5806,12.5236,12.5426,74781.0
2022-10-25 12:30:00,13.21,13.24,13.15,13.17,100893.0,12.5521,12.5806,12.4951,12.5141,100893.0
2022-10-25 13:00:00,13.17,13.22,13.14,13.19,58334.0,12.5141,12.5616,12.4856,12.5331,58334.0
2022-10-25 13:30:00,13.2,13.23,13.17,13.23,61904.0,12.5426,12.5711,12.5141,12.5711,61904.0
2022-10-25 14:00:00,13.22,13.24,13.21,13.24,75385.0,12.5616,12.5806,12.5521,12.5806,75385.0
2022-10-25 14:30:00,13.24,13.25,13.15,13.16,153314.0,12.5806,12.5901,12.4951,12.5046,153314.0
2022-10-25 15:00:00,13.16,13.17,13.13,13.17,98024.0,12.5046,12.5141,12.4761,12.5141,98024.0
2022-10-25 15:30:00,13.17,13.21,13.1,13.21,371299.0,12.5141,12.5521,12.4476,12.5521,371299.0
2022-10-26 09:30:00,13.47,13.58,13.39,13.39,312377.0,12.7992,12.9037,12.7232,12.7232,312377.0
2022-10-26 10:00:00,13.39,13.59,13.39,13.58,168401.0,12.7232,12.9132,12.7232,12.9037,168401.0
2022-10-26 10:30:00,13.57,13.58,13.48,13.53,147819.0,12.8942,12.9037,12.8087,12.8562,147819.0
2022-10-26 11:00:00,13.53,13.58,13.49,13.58,91388.0,12.8562,12.9037,12.8182,12.9037,91388.0
2022-10-26 11:30:00,13.58,13.63,13.52,13.57,114833.0,12.9037,12.9512,12.8467,12.8942,114833.0
2022-10-26 12:00:00,13.57,13.58,13.53,13.54,154277.0,12.8942,12.9037,12.8562,12.8657,154277.0
2022-10-26 12:30:00,13.54,13.6,13.43,13.44,436148.0,12.8657,12.9227,12.7612,12.7707,436148.0
2022-10-26 13:00:00,13.44,13.45,13.36,13.38,57139.0,12.7707,12.7802,12.6946,12.7137,57139.0
2022-10-26 13:30:00,13.37,13.48,13.35,13.48,97508.0,12.7042,12.8087,12.6851,12.8087,97508.0
2022-10-26 14:00:00,13.48,13.54,13.47,13.48,100667.0,12.8087,12.8657,12.7992,12.8087,100667.0
2022-10-26 14:30:00,13.47,13.49,13.43,13.45,44376.0,12.7992,12.8182,12.7612,12.7802,44376.0
2022-10-26 15:00:00,13.44,13.45,13.4,13.43,71850.0,12.7707,12.7802,12.7327,12.7612,71850.0
2022-10-26 15:30:00,13.43,13.49,13.43,13.48,315355.0,12.7612,12.8182,12.7612,12.8087,315355.0
2022-10-27 09:30:00,13.52,13.73,13.42,13.51,265567.0,12.8467,13.0462,12.7517,12.8372,265567.0
2022-10-27 10:00:00,13.51,13.71,13.5,13.67,328059.0,12.8372,13.0272,12.8277,12.9892,328059.0
2022-10-27 10:30:00,13.69,13.73,13.61,13.67,269743.0,13.0082,13.0462,12.9322,12.9892,269743.0
2022-10-27 11:00:00,13.67,13.7,13.58,13.59,91841.0,12.9892,13.0177,12.9037,12.9132,91841.0
2022-10-27 11:30:00,13.59,13.61,13.52,13.53,92962.0,12.9132,12.9322,12.8467,12.8562,92962.0
2022-10-27 12:00:00,13.54,13.58,13.44,13.45,58414.0,12.8657,12.9037,12.7707,12.7802,58414.0
2022-10-27 12:30:00,13.44,13.52,13.43,13.52,64022.0,12.7707,12.8467,12.7612,12.8467,64022.0
2022-10-27 13:00:00,13.52,13.56,13.49,13.54,143698.0,12.8467,12.8847,12.8182,12.8657,143698.0
2022-10-27 13:30:00,13.54,13.56,13.5,13.51,102313.0,12.8657,12.8847,12.8277,12.8372,102313.0
2022-10-27 14:00:00,13.51,13.52,13.48,13.5,48481.0,12.8372,12.8467,12.8087,12.8277,48481.0
2022-10-27 14:30:00,13.5,13.51,13.41,13.42,146457.0,12.8277,12.8372,12.7422,12.7517,146457.0
2022-10-27 15:00:00,13.41,13.47,13.4,13.46,117817.0,12.7422,12.7992,12.7327,12.7897,117817.0
2022-10-27 15:30:00,13.46,13.49,13.42,13.46,286230.0,12.7897,12.8182,12.7517,12.7897,286230.0
2022-10-28 09:30:00,13.21,13.41,13.12,13.37,304382.0,12.5521,12.7422,12.4666,12.7042,304382.0
2022-10-28 10:00:00,13.38,13.44,13.22,13.34,291560.0,12.7137,12.7707,12.5616,12.6756,291560.0
2022-10-28 10:30:00,13.34,13.36,13.19,13.29,284822.0,12.6756,12.6946,12.5331,12.6281,284822.0
2022-10-28 11:00:00,13.29,13.32,13.22,13.25,137477.0,12.6281,12.6566,12.5616,12.5901,137477.0
2022-10-28 11:30:00,13.25,13.31,13.21,13.3,125392.0,12.5901,12.6471,12.5521,12.6376,125392.0
2022-10-28 12:00:00,13.29,13.39,13.29,13.37,70308.0,12.6281,12.7232,12.6281,12.7042,70308.0
2022-10-28 12:30:00,13.37,13.41,13.36,13.4,52824.0,12.7042,12.7422,12.6946,12.7327,52824.0
2022-10-28 13:00:00,13.39,13.44,13.39,13.43,69430.0,12.7232,12.7707,12.7232,12.7612,69430.0
2022-10-28 13:30:00,13.43,13.43,13.36,13.37,97215.0,12.7612,12.7612,12.6946,12.7042,97215.0
2022-10-28 14:00:00,13.37,13.4,13.34,13.4,73840.0,12.7042,12.7327,12.6756,12.7327,73840.0
2022-10-28 14:30:00,13.4,13.48,13.38,13.48,113652.0,12.7327,12.8087,12.7137,12.8087,113652.0
2022-10-28 15:00:00,13.48,13.5,13.45,13.49,117345.0,12.8087,12.8277,12.7802,12.8182,117345.0
2022-10-28 15:30:00,13.49,13.53,13.48,13.52,401926.0,12.8182,12.8562,12.8087,12.8467,401926.0
2022-10-31 09:30:00,13.16,13.31,13.1,13.22,299338.0,12.5046,12.6471,12.4476,12.5616,299338.0
2022-10-31 10:00:00,13.21,13.27,13.11,13.15,160251.0,12.5521,12.6091,12.4571,12.4951,160251.0
2022-10-31 10:30:00,13.15,13.24,13.12,13.2,155400.0,12.4951,12.5806,12.4666,12.5426,155400.0
2022-10-31 11:00:00,13.2,13.21,13.12,13.13,53480.0,12.5426,12.5521,12.4666,12.4761,53480.0
2022-10-31 11:30:00,13.13,13.15,13.09,13.1,66731.0,12.4761,12.4951,12.4381,12.4476,66731.0
2022-10-31 12:00:00,13.1,13.14,13.08,13.09,112039.0,12.4476,12.4856,12.4286,12.4381,112039.0
2022-10-31 12:30:00,13.09,13.11,13.04,13.06,106898.0,12.4381,12.4571,12.3906,12.4096,106898.0
2022-10-31 13:00:00,13.06,13.08,13.01,13.08,66174.0,12.4096,12.4286,12.3621,12.4286,66174.0
2022-10-31 13:30:00,13.07,13.1,13.05,13.09,54423.0,12.4191,12.4476,12.4001,12.4381,54423.0
2022-10-31 14:00:00,13.09,13.1,13.06,13.07,42106.0,12.4381,12.4476,12.4096,12.4191,42106.0
2022-10-31 14:30:00,13.07,13.1,13.05,13.07,76626.0,12.4191,12.4476,12.4001,12.4191,76626.0
2022-10-31 15:00:00,13.07,13.1,13.04,13.08,141585.0,12.4191,12.4476,12.3906,12.4286,141585.0
2022-10-31 15:30:00,13.08,13.11,13.04,13.04,280121.0,12.4286,12.4571,12.3906,12.3906,280121.0
2022-11-01 09:30:00,13.41,13.47,13.31,13.35,330382.0,12.7422,12.7992,12.6471,12.6851,330382.0
2022-11-01 10:00:00,13.35,13.35,13.17,13.26,216765.0,12.6851,12.6851,12.5141,12.5996,216765.0
2022-11-01 10:30:00,13.26,13.32,13.17,13.2,190328.0,12.5996,12.6566,12.5141,12.5426,190328.0
2022-11-01 11:00:00,13.2,13.31,13.18,13.31,114678.0,12.5426,12.6471,12.5236,12.6471,114678.0
2022-11-01 11:30:00,13.31,13.34,13.26,13.32,79352.0,12.6471,12.6756,12.5996,12.6566,79352.0
2022-11-01 12:00:00,13.33,13.4,13.27,13.29,265420.0,12.6661,12.7327,12.6091,12.6281,265420.0
2022-11-01 12:30:00,13.28,13.3,13.23,13.29,53905.0,12.6186,12.6376,12.5711,12.6281,53905.0
2022-11-01 13:00:00,13.29,13.36,13.29,13.33,84157.0,12.6281,12.6946,12.6281,12.6661,84157.0
2022-11-01 13:30:00,13.33,13.37,13.31,13.37,44820.0,12.6661,12.7042,12.6471,12.7042,44820.0
2022-11-01 14:00:00,13.38,13.41,13.35,13.36,63378.0,12.7137,12.7422,12.6851,12.6946,63378.0
2022-11-01 14:30:00,13.36,13.38,13.34,13.37,68150.0,12.6946,12.7137,12.6756,12.7042,68150.0
2022-11-01 15:00:00,13.36,13.37,13.31,13.34,92346.0,12.6946,12.7042,12.6471,12.6756,92346.0
2022-11-01 15:30:00,13.34,13.35,13.28,13.31,451065.0,12.6756,12.6851,12.6186,12.6471,451065.0
2022-11-02 09:30:00,13.41,13.54,13.25,13.25,144009.0,12.7422,12.8657,12.5901,12.5901,144009.0
2022-11-02 10:00:00,13.25,13.31,13.2,13.21,89795.0,12.5901,12.6471,12.5426,12.5521,89795.0
2022-11-02 10:30:00,13.21,13.22,13.13,13.15,127423.0,12.5521,12.5616,12.4761,12.4951,127423.0
2022-11-02 11:00:00,13.15,13.15,13.08,13.11,263712.0,12.4951,12.4951,12.4286,12.4571,263712.0
2022-11-02 11:30:00,13.12,13.13,13.05,13.07,64869.0,12.4666,12.4761,12.4001,12.4191,64869.0
2022-11-02 12:00:00,13.07,13.23,13.05,13.21,419235.0,12.4191,12.5711,12.4001,12.5521,419235.0
2022-11-02 12:30:00,13.21,13.28,13.21,13.26,253784.0,12.5521,12.6186,12.5521,12.5996,253784.0
2022-11-02 13:00:00,13.26,13.27,13.21,13.25,123944.0,12.5996,12.6091,12.5521,12.5901,123944.0
2022-11-02 13:30:00,13.24,13.25,13.17,13.2,82264.0,12.5806,12.5901,12.5141,12.5426,82264.0
2022-11-02 14:00:00,13.21,13.56,13.18,13.53,319458.0,12.5521,12.8847,12.5236,12.8562,319458.0
2022-11-02 14:30:00,13.54,13.65,13.16,13.21,589550.0,12.8657,12.9702,12.5046,12.5521,589550.0
2022-11-02 15:00:00,13.21,13.31,12.85,12.93,299726.0,12.5521,12.6471,12.21,12.2861,299726.0
2022-11-02 15:30:00,12.92,12.93,12.73,12.75,827811.0,12.2766,12.2861,12.096,12.115,827811.0
2022-11-03 09:30:00,12.83,13.04,12.78,12.79,686362.0,12.191,12.3906,12.1435,12.153,686362.0
2022-11-03 10:00:00,12.79,12.91,12.69,12.86,381429.0,12.153,12.2671,12.058,12.2195,381429.0
2022-11-03 10:30:00,12.86,12.96,12.8,12.94,218099.0,12.2195,12.3146,12.1625,12.2956,218099.0
2022-11-03 11:00:00,12.94,12.95,12.73,12.75,148459.0,12.2956,12.3051,12.096,12.115,148459.0
2022-11-03 11:30:00,12.75,12.81,12.72,12.78,129461.0,12.115,12.172,12.0865,12.1435,129461.0
2022-11-03 12:00:00,12.79,12.86,12.76,12.81,139833.0,12.153,12.2195,12.1245,12.172,139833.0
2022-11-03 12:30:00,12.82,12.84,12.76,12.81,102651.0,12.1815,12.2005,12.1245,12.172,102651.0
2022-11-03 13:00:00,12.81,12.83,12.75,12.81,273398.0,12.172,12.191,12.115,12.172,273398.0
2022-11-03 13:30:00,12.81,12.86,12.79,12.84,120857.0,12.172,12.2195,12.153,12.2005,120857.0
2022-11-03 14:00:00,12.84,12.89,12.8,12.85,101385.0,12.2005,12.2481,12.1625,12.21,101385.0
2022-11-03 14:30:00,12.85,12.88,12.83,12.88,54225.0,12.21,12.2386,12.191,12.2386,54225.0
2022-11-03 15:00:00,12.88,12.93,12.85,12.9,98753.0,12.2386,12.2861,12.21,12.2576,98753.0
2022-11-03 15:30:00,12.89,12.91,12.81,12.83,516884.0,12.2481,12.2671,12.172,12.191,516884.0
2022-11-04 09:30:00,13.65,14.09,13.65,14.08,754205.0,12.9702,13.3883,12.9702,13.3788,754205.0
2022-11-04 10:00:00,14.08,14.39,14.04,14.33,591274.0,13.3788,13.6734,13.3408,13.6163,591274.0
2022-11-04 10:30:00,14.33,14.46,14.24,14.28,480501.0,13.6163,13.7399,13.5308,13.5688,480501.0
2022-11-04 11:00:00,14.28,14.52,14.24,14.4,470450.0,13.5688,13.7969,13.5308,13.6829,470450.0
2022-11-04 11:30:00,14.4,14.53,14.33,14.33,429073.0,13.6829,13.8064,13.6163,13.6163,429073.0
2022-11-04 12:00:00,14.33,14.4,14.26,14.39,191890.0,13.6163,13.6829,13.5498,13.6734,191890.0
2022-11-04 12:30:00,14.39,14.47,14.37,14.43,265845.0,13.6734,13.7494,13.6543,13.7114,265845.0
2022-11-04 13:00:00,14.42,14.43,14.33,14.33,141784.0,13.7019,13.7114,13.6163,13.6163,141784.0
2022-11-04 13:30:00,14.33,14.39,14.3,14.35,181558.0,13.6163,13.6734,13.5878,13.6353,181558.0
2022-11-04 14:00:00,14.35,14.39,14.33,14.38,159152.0,13.6353,13.6734,13.6163,13.6639,159152.0
2022-11-04 14:30:00,14.38,14.57,14.38,14.56,443197.0,13.6639,13.8444,13.6639,13.8349,443197.0
2022-11-04 15:00:00,14.55,14.61,14.53,14.57,312971.0,13.8254,13.8824,13.8064,13.8444,312971.0
2022-11-04 15:30:00,14.57,14.65,14.51,14.65,972182.0,13.8444,13.9204,13.7874,13.9204,972182.0
2022-11-07 09:30:00,14.75,14.89,14.7,14.84,432743.0,14.0154,14.1485,13.9679,14.1009,432743.0
2022-11-07 10:00:00,14.83,14.87,14.67,14.7,244984.0,14.0914,14.1294,13.9394,13.9679,244984.0
2022-11-07 10:30:00,14.7,14.93,14.69,14.91,209798.0,13.9679,14.1865,13.9584,14.1675,209798.0
2022-11-07 11:00:00,14.91,15.0,14.87,14.94,144520.0,14.1675,14.253,14.1294,14.196,144520.0
2022-11-07 11:30:00,14.95,15.02,14.87,15.01,155597.0,14.2055,14.272,14.1294,14.2625,155597.0
2022-11-07 12:00:00,15.01,15.02,14.93,15.0,97699.0,14.2625,14.272,14.1865,14.253,97699.0
2022-11-07 12:30:00,15.0,15.05,14.97,14.99,84864.0,14.253,14.3005,14.2245,14.2435,84864.0
2022-11-07 13:00:00,15.0,15.0,14.91,14.96,114215.0,14.253,14.253,14.1675,14.215,114215.0
2022-11-07 13:30:00,14.96,14.97,14.92,14.96,94724.0,14.215,14.2245,14.177,14.215,94724.0
2022-11-07 14:00:00,14.96,14.98,14.9,14.92,89531.0,14.215,14.234,14.158,14.177,89531.0
2022-11-07 14:30:00,14.92,14.97,14.9,14.93,85885.0,14.177,14.2245,14.158,14.1865,85885.0
2022-11-07 15:00:00,14.93,14.98,14.91,14.95,135294.0,14.1865,14.234,14.1675,14.2055,135294.0
2022-11-07 15:30:00,14.95,14.96,14.85,14.9,541062.0,14.2055,14.215,14.1104,14.158,541062.0
2022-11-08 09:30:00,15.0,15.18,14.93,15.1,327117.0,14.253,14.424,14.1865,14.348,327117.0
2022-11-08 10:00:00,15.1,15.74,15.09,15.67,396818.0,14.348,14.9561,14.3385,14.8896,396818.0
2022-11-08 10:30:00,15.67,15.92,15.67,15.89,294762.0,14.8896,15.1272,14.8896,15.0987,294762.0
2022-11-08 11:00:00,15.88,15.98,15.85,15.97,417672.0,15.0891,15.1842,15.0606,15.1747,417672.0
2022-11-08 11:30:00,15.97,16.0,15.87,15.99,173079.0,15.1747,15.2032,15.0796,15.1937,173079.0
2022-11-08 12:00:00,15.99,16.03,15.94,16.0,189863.0,15.1937,15.2317,15.1462,15.2032,189863.0
2022-11-08 12:30:00,16.0,16.05,15.98,16.05,106197.0,15.2032,15.2507,15.1842,15.2507,106197.0
2022-11-08 13:00:00,16.05,16.12,15.95,15.98,167409.0,15.2507,15.3172,15.1557,15.1842,167409.0
2022-11-08 13:30:00,15.97,16.05,15.91,16.01,267561.0,15.1747,15.2507,15.1177,15.2127,267561.0
2022-11-08 14:00:00,16.01,16.07,15.9,15.91,407576.0,15.2127,15.2697,15.1082,15.1177,407576.0
2022-11-08 14:30:00,15.9,16.11,15.84,16.09,303992.0,15.1082,15.3077,15.0511,15.2887,303992.0
2022-11-08 15:00:00,16.1,16.22,16.09,16.21,436519.0,15.2982,15.4122,15.2887,15.4027,436519.0
2022-11-08 15:30:00,16.21,16.28,16.19,16.23,1162423.0,15.4027,15.4692,15.3837,15.4217,1162423.0
2022-11-09 09:30:00,16.47,16.58,16.24,16.45,759509.0,15.6498,15.7543,15.4312,15.6308,759509.0
2022-11-09 10:00:00,16.45,16.7,16.35,16.38,517472.0,15.6308,15.8683,15.5357,15.5642,517472.0
2022-11-09 10:30:00,16.38,16.4,16.22,16.36,284717.0,15.5642,15.5833,15.4122,15.5452,284717.0
2022-11-09 11:00:00,16.37,16.62,16.37,16.59,226410.0,15.5547,15.7923,15.5547,15.7638,226410.0
2022-11-09 11:30:00,16.59,16.72,16.54,16.55,330692.0,15.7638,15.8873,15.7163,15.7258,330692.0
2022-11-09 12:00:00,16.55,16.61,16.47,16.49,123856.0,15.7258,15.7828,15.6498,15.6688,123856.0
2022-11-09 12:30:00,16.49,16.61,16.49,16.59,147402.0,15.6688,15.7828,15.6688,15.7638,147402.0
2022-11-09 13:00:00,16.59,16.65,16.55,16.56,253334.0,15.7638,15.8208,15.7258,15.7353,253334.0
2022-11-09 13:30:00,16.57,16.58,16.49,16.53,225716.0,15.7448,15.7543,15.6688,15.7068,225716.0
2022-11-09 14:00:00,16.53,16.58,16.44,16.55,208162.0,15.7068,15.7543,15.6213,15.7258,208162.0
2022-11-09 14:30:00,16.54,16.57,16.48,16.56,187556.0,15.7163,15.7448,15.6593,15.7353,187556.0
2022-11-09 15:00:00,16.57,16.62,16.54,16.57,129194.0,15.7448,15.7923,15.7163,15.7448,129194.0
2022-11-09 15:30:00,16.58,16.58,16.3,16.32,752949.0,15.7543,15.7543,15.4882,15.5072,752949.0
2022-11-10 09:30:00,17.59,17.81,17.13,17.41,1437145.0,16.714,16.923,16.2769,16.543,1437145.0
2022-11-10 10:00:00,17.42,17.65,17.33,17.63,712409.0,16.5525,16.771,16.4669,16.752,712409.0
2022-11-10 10:30:00,17.63,17.8,17.54,17.64,652338.0,16.752,16.9135,16.6665,16.7615,652338.0
2022-11-10 11:00:00,17.64,17.66,17.45,17.5,316010.0,16.7615,16.7805,16.581,16.6285,316010.0
2022-11-10 11:30:00,17.5,17.65,17.49,17.64,248287.0,16.6285,16.771,16.619,16.7615,248287.0
2022-11-10 12:00:00,17.64,17.72,17.55,17.65,176391.0,16.7615,16.8375,16.676,16.771,176391.0
2022-11-10 12:30:00,17.65,17.69,17.55,17.62,626860.0,16.771,16.809,16.676,16.7425,626860.0
2022-11-10 13:00:00,17.63,17.78,17.62,17.74,299253.0,16.752,16.8945,16.7425,16.8565,299253.0
2022-11-10 13:30:00,17.75,17.78,17.59,17.6,231868.0,16.866,16.8945,16.714,16.7235,231868.0
2022-11-10 14:00:00,17.6,17.68,17.57,17.64,215784.0,16.7235,16.7995,16.695,16.7615,215784.0
2022-11-10 14:30:00,17.64,17.72,17.59,17.66,224646.0,16.7615,16.8375,16.714,16.7805,224646.0
2022-11-10 15:00:00,17.66,17.77,17.65,17.75,400737.0,16.7805,16.885,16.771,16.866,400737.0
2022-11-10 15:30:00,17.75,17.88,17.73,17.86,1035104.0,16.866,16.9895,16.847,16.9705,1035104.0
2022-11-11 09:30:00,18.41,18.42,17.72,17.92,1126016.0,17.4931,17.5027,16.8375,17.0276,1126016.0
2022-11-11 10:00:00,17.92,18.0,17.65,17.89,293078.0,17.0276,17.1036,16.771,16.999,293078.0
2022-11-11 10:30:00,17.88,17.95,17.71,17.82,191229.0,16.9895,17.0561,16.828,16.9325,191229.0
2022-11-11 11:00:00,17.84,17.86,17.73,17.78,156967.0,16.9515,16.9705,16.847,16.8945,156967.0
2022-11-11 11:30:00,17.77,17.87,17.75,17.86,150303.0,16.885,16.98,16.866,16.9705,150303.0
2022-11-11 12:00:00,17.85,17.92,17.81,17.89,114096.0,16.961,17.0276,16.923,16.999,114096.0
2022-11-11 12:30:00,17.89,18.02,17.84,18.0,150862.0,16.999,17.1226,16.9515,17.1036,150862.0
2022-11-11 13:00:00,18.0,18.09,18.0,18.06,100457.0,17.1036,17.1891,17.1036,17.1606,100457.0
2022-11-11 13:30:00,18.06,18.07,17.95,17.98,116526.0,17.1606,17.1701,17.0561,17.0846,116526.0
2022-11-11 14:00:00,17.98,18.0,17.88,18.0,160747.0,17.0846,17.1036,16.9895,17.1036,160747.0
2022-11-11 14:30:00,18.0,18.11,17.99,18.11,137427.0,17.1036,17.2081,17.0941,17.2081,137427.0
2022-11-11 15:00:00,18.11,18.11,17.98,18.02,189574.0,17.2081,17.2081,17.0846,17.1226,189574.0
2022-11-11 15:30:00,18.02,18.06,17.97,17.98,427175.0,17.1226,17.1606,17.0751,17.0846,427175.0
2022-11-14 09:30:00,17.78,17.97,17.76,17.83,303276.0,16.8945,17.0751,16.8755,16.942,303276.0
2022-11-14 10:00:00,17.84,18.0,17.84,17.91,146617.0,16.9515,17.1036,16.9515,17.0181,146617.0
2022-11-14 10:30:00,17.9,17.99,17.82,17.98,69042.0,17.0085,17.0941,16.9325,17.0846,69042.0
2022-11-14 11:00:00,17.98,17.99,17.82,17.85,119779.0,17.0846,17.0941,16.9325,16.961,119779.0
2022-11-14 11:30:00,17.83,17.89,17.8,17.82,99707.0,16.942,16.999,16.9135,16.9325,99707.0
2022-11-14 12:00:00,17.83,17.94,17.82,17.92,76103.0,16.942,17.0466,16.9325,17.0276,76103.0
2022-11-14 12:30:00,17.92,17.99,17.87,17.91,52870.0,17.0276,17.0941,16.98,17.0181,52870.0
2022-11-14 13:00:00,17.91,18.01,17.89,17.98,70863.0,17.0181,17.1131,16.999,17.0846,70863.0
2022-11-14 13:30:00,17.98,18.02,17.96,18.01,46186.0,17.0846,17.1226,17.0656,17.1131,46186.0
2022-11-14 14:00:00,18.0,18.06,17.99,18.04,74849.0,17.1036,17.1606,17.0941,17.1416,74849.0
2022-11-14 14:30:00,18.04,18.06,18.0,18.03,136693.0,17.1416,17.1606,17.1036,17.1321,136693.0
2022-11-14 15:00:00,18.03,18.08,17.97,18.05,76591.0,17.1321,17.1796,17.0751,17.1511,76591.0
2022-11-14 15:30:00,18.04,18.11,17.92,17.94,280037.0,17.1416,17.2081,17.0276,17.0466,280037.0
2022-11-15 09:30:00,18.11,18.15,17.99,18.0,270872.0,17.2081,17.2461,17.0941,17.1036,270872.0
2022-11-15 10:00:00,18.0,18.07,17.84,17.94,137501.0,17.1036,17.1701,16.9515,17.0466,137501.0
2022-11-15 10:30:00,17.94,17.99,17.75,17.78,147894.0,17.0466,17.0941,16.866,16.8945,147894.0
2022-11-15 11:00:00,17.77,17.81,17.63,17.64,152304.0,16.885,16.923,16.752,16.7615,152304.0
2022-11-15 11:30:00,17.65,17.69,17.52,17.53,200159.0,16.771,16.809,16.6475,16.657,200159.0
2022-11-15 12:00:00,17.54,17.68,17.51,17.65,154778.0,16.6665,16.7995,16.638,16.771,154778.0
2022-11-15 12:30:00,17.65,17.79,17.63,17.79,91683.0,16.771,16.904,16.752,16.904,91683.0
2022-11-15 13:00:00,17.79,17.81,17.68,17.74,156975.0,16.904,16.923,16.7995,16.8565,156975.0
2022-11-15 13:30:00,17.74,17.89,17.69,17.88,307720.0,16.8565,16.999,16.809,16.9895,307720.0
2022-11-15 14:00:00,17.88,17.91,17.78,17.82,119170.0,16.9895,17.0181,16.8945,16.9325,119170.0
2022-11-15 14:30:00,17.83,17.94,17.8,17.91,68598.0,16.942,17.0466,16.9135,17.0181,68598.0
2022-11-15 15:00:00,17.92,17.95,17.83,17.85,93961.0,17.0276,17.0561,16.942,16.961,93961.0
2022-11-15 15:30:00,17.85,17.91,17.75,17.76,354113.0,16.961,17.0181,16.866,16.8755,354113.0
2022-11-16 09:30:00,17.48,17.74,17.46,17.65,330696.0,16.6095,16.8565,16.5905,16.771,330696.0
2022-11-16 10:00:00,17.66,17.9,17.64,17.85,112858.0,16.7805,17.0085,16.7615,16.961,112858.0
2022-11-16 10:30:00,17.84,17.92,17.81,17.88,215920.0,16.9515,17.0276,16.923,16.9895,215920.0
2022-11-16 11:00:00,17.89,17.9,17.59,17.65,502899.0,16.999,17.0085,16.714,16.771,502899.0
2022-11-16 11:30:00,17.66,17.68,17.58,17.64,117286.0,16.7805,16.7995,16.7045,16.7615,117286.0
2022-11-16 12:00:00,17.63,17.64,17.53,17.58,134560.0,16.752,16.7615,16.657,16.7045,134560.0
2022-11-16 12:30:00,17.58,17.63,17.55,17.6,69791.0,16.7045,16.752,16.676,16.7235,69791.0
2022-11-16 13:00:00,17.6,17.62,17.53,17.55,64602.0,16.7235,16.7425,16.657,16.676,64602.0
2022-11-16 13:30:00,17.56,17.57,17.5,17.55,79841.0,16.6855,16.695,16.6285,16.676,79841.0
2022-11-16 14:00:00,17.54,17.58,17.52,17.56,123391.0,16.6665,16.7045,16.6475,16.6855,123391.0
2022-11-16 14:30:00,17.55,17.55,17.47,17.51,116471.0,16.676,16.676,16.6,16.638,116471.0
2022-11-16 15:00:00,17.51,17.54,17.46,17.51,108617.0,16.638,16.6665,16.5905,16.638,108617.0
2022-11-16 15:30:00,17.51,17.56,17.5,17.54,308403.0,16.638,16.6855,16.6285,16.6665,308403.0
2022-11-17 09:30:00,17.21,17.25,17.1,17.2,232705.0,16.3529,16.3909,16.2484,16.3434,232705.0
2022-11-17 10:00:00,17.2,17.28,17.14,17.26,135372.0,16.3434,16.4194,16.2864,16.4004,135372.0
2022-11-17 10:30:00,17.25,17.25,17.1,17.18,116116.0,16.3909,16.3909,16.2484,16.3244,116116.0
2022-11-17 11:00:00,17.19,17.2,17.13,17.14,71738.0,16.3339,16.3434,16.2769,16.2864,71738.0
2022-11-17 11:30:00,17.13,17.16,17.06,17.11,270371.0,16.2769,16.3054,16.2104,16.2579,270371.0
2022-11-17 12:00:00,17.12,17.2,17.1,17.13,89697.0,16.2674,16.3434,16.2484,16.2769,89697.0
2022-11-17 12:30:00,17.14,17.24,17.12,17.22,54891.0,16.2864,16.3814,16.2674,16.3624,54891.0
2022-11-17 13:00:00,17.22,17.25,17.2,17.23,53173.0,16.3624,16.3909,16.3434,16.3719,53173.0
2022-11-17 13:30:00,17.23,17.28,17.19,17.26,120521.0,16.3719,16.4194,16.3339,16.4004,120521.0
2022-11-17 14:00:00,17.26,17.3,17.22,17.28,99974.0,16.4004,16.4384,16.3624,16.4194,99974.0
2022-11-17 14:30:00,17.27,17.31,17.23,17.3,133079.0,16.4099,16.4479,16.3719,16.4384,133079.0
2022-11-17 15:00:00,17.3,17.34,17.2,17.21,160835.0,16.4384,16.4764,16.3434,16.3529,160835.0
2022-11-17 15:30:00,17.22,17.32,17.18,17.29,421202.0,16.3624,16.4574,16.3244,16.4289,421202.0
2022-11-18 09:30:00,17.09,17.21,17.03,17.16,360087.0,16.2389,16.3529,16.1819,16.3054,360087.0
2022-11-18 10:00:00,17.16,17.18,17.07,17.14,178333.0,16.3054,16.3244,16.2199,16.2864,178333.0
2022-11-18 10:30:00,17.12,17.23,17.11,17.18,89101.0,16.2674,16.3719,16.2579,16.3244,89101.0
2022-11-18 11:00:00,17.18,17.19,17.1,17.11,68812.0,16.3244,16.3339,16.2484,16.2579,68812.0
2022-11-18 11:30:00,17.12,17.12,17.01,17.04,89635.0,16.2674,16.2674,16.1629,16.1914,89635.0
2022-11-18 12:00:00,17.04,17.07,16.92,17.05,117941.0,16.1914,16.2199,16.0774,16.2009,117941.0
2022-11-18 12:30:00,17.04,17.07,17.02,17.06,47905.0,16.1914,16.2199,16.1724,16.2104,47905.0
2022-11-18 13:00:00,17.05,17.08,17.02,17.06,62176.0,16.2009,16.2294,16.1724,16.2104,62176.0
2022-11-18 13:30:00,17.05,17.06,16.96,16.98,43388.0,16.2009,16.2104,16.1154,16.1344,43388.0
2022-11-18 14:00:00,16.98,17.01,16.96,16.98,57067.0,16.1344,16.1629,16.1154,16.1344,57067.0
2022-11-18 14:30:00,16.98,17.04,16.96,17.03,71884.0,16.1344,16.1914,16.1154,16.1819,71884.0
2022-11-18 15:00:00,17.04,17.11,17.02,17.1,96940.0,16.1914,16.2579,16.1724,16.2484,96940.0
2022-11-18 15:30:00,17.1,17.18,17.09,17.18,365764.0,16.2484,16.3244,16.2389,16.3244,365764.0
2022-11-21 09:30:00,17.17,17.22,17.07,17.16,194222.0,16.3149,16.3624,16.2199,16.3054,194222.0
2022-11-21 10:00:00,17.17,17.25,17.12,17.23,158517.0,16.3149,16.3909,16.2674,16.3719,158517.0
2022-11-21 10:30:00,17.25,17.27,17.15,17.19,64541.0,16.3909,16.4099,16.2959,16.3339,64541.0
2022-11-21 11:00:00,17.19,17.23,17.14,17.15,88012.0,16.3339,16.3719,16.2864,16.2959,88012.0
2022-11-21 11:30:00,17.15,17.19,17.1,17.12,84570.0,16.2959,16.3339,16.2484,16.2674,84570.0
2022-11-21 12:00:00,17.12,17.23,17.11,17.19,38326.0,16.2674,16.3719,16.2579,16.3339,38326.0
2022-11-21 12:30:00,17.19,17.26,17.19,17.26,43309.0,16.3339,16.4004,16.3339,16.4004,43309.0
2022-11-21 13:00:00,17.26,17.28,17.21,17.23,130749.0,16.4004,16.4194,16.3529,16.3719,130749.0
2022-11-21 13:30:00,17.23,17.24,17.19,17.21,28768.0,16.3719,16.3814,16.3339,16.3529,28768.0
2022-11-21 14:00:00,17.21,17.22,17.16,17.19,88917.0,16.3529,16.3624,16.3054,16.3339,88917.0
2022-11-21 14:30:00,17.19,17.2,17.15,17.16,64372.0,16.3339,16.3434,16.2959,16.3054,64372.0
2022-11-21 15:00:00,17.16,17.23,17.15,17.19,79365.0,16.3054,16.3719,16.2959,16.3339,79365.0
2022-11-21 15:30:00,17.18,17.21,17.15,17.15,273630.0,16.3244,16.3529,16.2959,16.2959,273630.0
2022-11-22 09:30:00,17.56,17.83,17.53,17.67,450239.0,16.6855,16.942,16.657,16.79,450239.0
2022-11-22 10:00:00,17.68,17.91,17.63,17.9,281207.0,16.7995,17.0181,16.752,17.0085,281207.0
2022-11-22 10:30:00,17.9,17.99,17.82,17.89,241715.0,17.0085,17.0941,16.9325,16.999,241715.0
2022-11-22 11:00:00,17.89,18.05,17.84,18.02,246779.0,16.999,17.1511,16.9515,17.1226,246779.0
2022-11-22 11:30:00,18.02,18.13,17.97,18.13,195427.0,17.1226,17.2271,17.0751,17.2271,195427.0
2022-11-22 12:00:00,18.13,18.15,18.03,18.07,157741.0,17.2271,17.2461,17.1321,17.1701,157741.0
2022-11-22 12:30:00,18.07,18.09,18.02,18.09,116643.0,17.1701,17.1891,17.1226,17.1891,116643.0
2022-11-22 13:00:00,18.09,18.13,18.06,18.12,128705.0,17.1891,17.2271,17.1606,17.2176,128705.0
2022-11-22 13:30:00,18.11,18.12,18.0,18.04,170945.0,17.2081,17.2176,17.1036,17.1416,170945.0
2022-11-22 14:00:00,18.03,18.1,17.99,18.02,159780.0,17.1321,17.1986,17.0941,17.1226,159780.0
2022-11-22 14:30:00,18.02,18.07,17.99,18.06,158337.0,17.1226,17.1701,17.0941,17.1606,158337.0
2022-11-22 15:00:00,18.05,18.08,18.0,18.05,176359.0,17.1511,17.1796,17.1036,17.1511,176359.0
2022-11-22 15:30:00,18.04,18.12,17.99,18.11,771801.0,17.1416,17.2176,17.0941,17.2081,771801.0
2022-11-23 09:30:00,18.35,18.42,18.23,18.33,534305.0,17.4361,17.5027,17.3221,17.4171,534305.0
2022-11-23 10:00:00,18.34,18.36,17.83,17.89,229263.0,17.4266,17.4456,16.942,16.999,229263.0
2022-11-23 10:30:00,17.9,18.01,17.86,17.96,97554.0,17.0085,17.1131,16.9705,17.0656,97554.0
2022-11-23 11:00:00,17.97,17.98,17.88,17.95,85479.0,17.0751,17.0846,16.9895,17.0561,85479.0
2022-11-23 11:30:00,17.93,17.97,17.81,17.9,172898.0,17.0371,17.0751,16.923,17.0085,172898.0
2022-11-23 12:00:00,17.91,17.92,17.85,17.86,79561.0,17.0181,17.0276,16.961,16.9705,79561.0
2022-11-23 12:30:00,17.86,17.91,17.84,17.89,74668.0,16.9705,17.0181,16.9515,16.999,74668.0
2022-11-23 13:00:00,17.89,17.97,17.89,17.96,93587.0,16.999,17.0751,16.999,17.0656,93587.0
2022-11-23 13:30:00,17.96,17.99,17.93,17.93,42420.0,17.0656,17.0941,17.0371,17.0371,42420.0
2022-11-23 14:00:00,17.94,18.17,17.93,18.12,169821.0,17.0466,17.2651,17.0371,17.2176,169821.0
2022-11-23 14:30:00,18.13,18.21,18.07,18.16,125867.0,17.2271,17.3031,17.1701,17.2556,125867.0
2022-11-23 15:00:00,18.16,18.29,18.15,18.27,174588.0,17.2556,17.3791,17.2461,17.3601,174588.0
2022-11-23 15:30:00,18.28,18.36,18.26,18.33,335077.0,17.3696,17.4456,17.3506,17.4171,335077.0
2022-11-25 09:30:00,18.48,18.56,18.4,18.45,305999.0,17.5597,17.6357,17.4836,17.5312,305999.0
2022-11-25 10:00:00,18.46,18.47,18.07,18.13,178575.0,17.5407,17.5502,17.1701,17.2271,178575.0
2022-11-25 10:30:00,18.13,18.19,18.05,18.18,82671.0,17.2271,17.2841,17.1511,17.2746,82671.0
2022-11-25 11:00:00,18.18,18.24,18.14,18.16,121281.0,17.2746,17.3316,17.2366,17.2556,121281.0
2022-11-25 11:30:00,18.16,18.19,18.12,18.16,120410.0,17.2556,17.2841,17.2176,17.2556,120410.0
2022-11-25 12:00:00,18.16,18.18,18.1,18.16,106908.0,17.2556,17.2746,17.1986,17.2556,106908.0
2022-11-25 12:30:00,18.16,18.22,18.11,18.13,278467.0,17.2556,17.3126,17.2081,17.2271,278467.0
2022-11-28 09:30:00,18.13,18.18,17.99,18.01,234407.0,17.2271,17.2746,17.0941,17.1131,234407.0
2022-11-28 10:00:00,18.01,18.02,17.89,17.9,143343.0,17.1131,17.1226,16.999,17.0085,143343.0
2022-11-28 10:30:00,17.89,17.92,17.82,17.87,89440.0,16.999,17.0276,16.9325,16.98,89440.0
2022-11-28 11:00:00,17.87,17.88,17.67,17.73,143838.0,16.98,16.9895,16.79,16.847,143838.0
2022-11-28 11:30:00,17.74,17.76,17.62,17.68,95326.0,16.8565,16.8755,16.7425,16.7995,95326.0
2022-11-28 12:00:00,17.68,17.7,17.63,17.64,69303.0,16.7995,16.8185,16.752,16.7615,69303.0
2022-11-28 12:30:00,17.64,17.68,17.6,17.6,59240.0,16.7615,16.7995,16.7235,16.7235,59240.0
2022-11-28 13:00:00,17.6,17.62,17.55,17.56,101942.0,16.7235,16.7425,16.676,16.6855,101942.0
2022-11-28 13:30:00,17.57,17.6,17.52,17.52,145791.0,16.695,16.7235,16.6475,16.6475,145791.0
2022-11-28 14:00:00,17.51,17.52,17.43,17.44,118295.0,16.638,16.6475,16.562,16.5715,118295.0
2022-11-28 14:30:00,17.44,17.44,17.35,17.36,147318.0,16.5715,16.5715,16.4859,16.4954,147318.0
2022-11-28 15:00:00,17.36,17.36,17.29,17.35,169729.0,16.4954,16.4954,16.4289,16.4859,169729.0
2022-11-28 15:30:00,17.35,17.38,17.31,17.35,513644.0,16.4859,16.5144,16.4479,16.4859,513644.0
2022-11-29 09:30:00,17.63,17.73,17.52,17.71,426215.0,16.752,16.847,16.6475,16.828,426215.0
2022-11-29 10:00:00,17.7,17.97,17.67,17.96,180222.0,16.8185,17.0751,16.79,17.0656,180222.0
2022-11-29 10:30:00,17.96,18.01,17.86,17.87,99724.0,17.0656,17.1131,16.9705,16.98,99724.0
2022-11-29 11:00:00,17.87,17.96,17.78,17.81,105822.0,16.98,17.0656,16.8945,16.923,105822.0
2022-11-29 11:30:00,17.81,17.87,17.75,17.82,97411.0,16.923,16.98,16.866,16.9325,97411.0
2022-11-29 12:00:00,17.82,17.87,17.78,17.8,94566.0,16.9325,16.98,16.8945,16.9135,94566.0
2022-11-29 12:30:00,17.8,17.85,17.78,17.82,57795.0,16.9135,16.961,16.8945,16.9325,57795.0
2022-11-29 13:00:00,17.82,17.89,17.78,17.8,103358.0,16.9325,16.999,16.8945,16.9135,103358.0
2022-11-29 13:30:00,17.8,17.87,17.78,17.87,117508.0,16.9135,16.98,16.8945,16.98,117508.0
2022-11-29 14:00:00,17.87,17.97,17.84,17.96,116408.0,16.98,17.0751,16.9515,17.0656,116408.0
2022-11-29 14:30:00,17.96,17.96,17.89,17.94,129689.0,17.0656,17.0656,16.999,17.0466,129689.0
2022-11-29 15:00:00,17.94,17.94,17.87,17.88,100598.0,17.0466,17.0466,16.98,16.9895,100598.0
2022-11-29 15:30:00,17.88,17.95,17.8,17.81,349457.0,16.9895,17.0561,16.9135,16.923,349457.0
2022-11-30 09:30:00,18.25,18.34,18.12,18.2,360003.0,17.3411,17.4266,17.2176,17.2936,360003.0
2022-11-30 10:00:00,18.18,18.21,18.02,18.05,171763.0,17.2746,17.3031,17.1226,17.1511,171763.0
2022-11-30 10:30:00,18.06,18.13,17.96,18.11,136587.0,17.1606,17.2271,17.0656,17.2081,136587.0
2022-11-30 11:00:00,18.11,18.24,18.06,18.16,154169.0,17.2081,17.3316,17.1606,17.2556,154169.0
2022-11-30 11:30:00,18.16,18.19,18.02,18.04,94325.0,17.2556,17.2841,17.1226,17.1416,94325.0
2022-11-30 12:00:00,18.04,18.05,17.97,18.04,59703.0,17.1416,17.1511,17.0751,17.1416,59703.0
2022-11-30 12:30:00,18.04,18.11,17.96,18.06,215120.0,17.1416,17.2081,17.0656,17.1606,215120.0
2022-11-30 13:00:00,18.05,18.05,17.94,17.94,98700.0,17.1511,17.1511,17.0466,17.0466,98700.0
2022-11-30 13:30:00,17.94,18.21,17.93,18.21,238585.0,17.0466,17.3031,17.0371,17.3031,238585.0
2022-11-30 14:00:00,18.21,18.35,18.19,18.32,281604.0,17.3031,17.4361,17.2841,17.4076,281604.0
2022-11-30 14:30:00,18.31,18.39,18.27,18.36,160135.0,17.3981,17.4741,17.3601,17.4456,160135.0
2022-11-30 15:00:00,18.36,18.43,18.33,18.39,200135.0,17.4456,17.5122,17.4171,17.4741,200135.0
2022-11-30 15:30:00,18.39,18.47,18.23,18.32,680821.0,17.4741,17.5502,17.3221,17.4076,680821.0
2022-12-01 09:30:00,18.62,18.85,18.46,18.73,468239.0,17.6927,17.9112,17.5407,17.7972,468239.0
2022-12-01 10:00:00,18.73,18.79,18.32,18.34,332925.0,17.7972,17.8542,17.4076,17.4266,332925.0
2022-12-01 10:30:00,18.34,18.64,18.3,18.63,295049.0,17.4266,17.7117,17.3886,17.7022,295049.0
2022-12-01 11:00:00,18.63,18.77,18.62,18.77,141283.0,17.7022,17.8352,17.6927,17.8352,141283.0
2022-12-01 11:30:00,18.76,18.81,18.7,18.77,185345.0,17.8257,17.8732,17.7687,17.8352,185345.0
2022-12-01 12:00:00,18.77,18.85,18.69,18.82,171288.0,17.8352,17.9112,17.7592,17.8827,171288.0
2022-12-01 12:30:00,18.82,18.85,18.77,18.79,119506.0,17.8827,17.9112,17.8352,17.8542,119506.0
2022-12-01 13:00:00,18.8,18.81,18.72,18.75,94141.0,17.8637,17.8732,17.7877,17.8162,94141.0
2022-12-01 13:30:00,18.75,18.81,18.74,18.78,101569.0,17.8162,17.8732,17.8067,17.8447,101569.0
2022-12-01 14:00:00,18.78,18.79,18.74,18.75,83148.0,17.8447,17.8542,17.8067,17.8162,83148.0
2022-12-01 14:30:00,18.74,18.78,18.72,18.73,104868.0,17.8067,17.8447,17.7877,17.7972,104868.0
2022-12-01 15:00:00,18.74,18.76,18.7,18.74,111109.0,17.8067,17.8257,17.7687,17.8067,111109.0
2022-12-01 15:30:00,18.75,18.81,18.75,18.79,464034.0,17.8162,17.8732,17.8162,17.8542,464034.0
2022-12-02 09:30:00,18.3,18.45,18.24,18.36,354346.0,17.3886,17.5312,17.3316,17.4456,354346.0
2022-12-02 10:00:00,18.36,18.51,18.32,18.39,151477.0,17.4456,17.5882,17.4076,17.4741,151477.0
2022-12-02 10:30:00,18.39,18.53,18.36,18.48,63393.0,17.4741,17.6072,17.4456,17.5597,63393.0
2022-12-02 11:00:00,18.48,18.65,18.45,18.64,135097.0,17.5597,17.7212,17.5312,17.7117,135097.0
2022-12-02 11:30:00,18.64,18.72,18.62,18.64,93549.0,17.7117,17.7877,17.6927,17.7117,93549.0
2022-12-02 12:00:00,18.66,18.69,18.61,18.67,75775.0,17.7307,17.7592,17.6832,17.7402,75775.0
2022-12-02 12:30:00,18.67,18.7,18.63,18.66,66861.0,17.7402,17.7687,17.7022,17.7307,66861.0
2022-12-02 13:00:00,18.66,18.71,18.63,18.65,89385.0,17.7307,17.7782,17.7022,17.7212,89385.0
2022-12-02 13:30:00,18.65,18.67,18.59,18.63,53637.0,17.7212,17.7402,17.6642,17.7022,53637.0
2022-12-02 14:00:00,18.63,18.66,18.61,18.65,60596.0,17.7022,17.7307,17.6832,17.7212,60596.0
2022-12-02 14:30:00,18.64,18.72,18.64,18.7,94835.0,17.7117,17.7877,17.7117,17.7687,94835.0
2022-12-02 15:00:00,18.7,18.72,18.65,18.68,59546.0,17.7687,17.7877,17.7212,17.7497,59546.0
2022-12-02 15:30:00,18.67,18.71,18.62,18.66,292416.0,17.7402,17.7782,17.6927,17.7307,292416.0
2022-12-05 09:30:00,18.49,18.66,18.49,18.61,379075.0,17.5692,17.7307,17.5692,17.6832,379075.0
2022-12-05 10:00:00,18.6,18.82,18.53,18.6,378548.0,17.6737,17.8827,17.6072,17.6737,378548.0
2022-12-05 10:30:00,18.6,18.92,18.57,18.87,151549.0,17.6737,17.9778,17.6452,17.9302,151549.0
2022-12-05 11:00:00,18.87,18.88,18.58,18.68,222991.0,17.9302,17.9397,17.6547,17.7497,222991.0
2022-12-05 11:30:00,18.68,18.74,18.62,18.62,154670.0,17.7497,17.8067,17.6927,17.6927,154670.0
2022-12-05 12:00:00,18.62,18.62,18.53,18.6,105596.0,17.6927,17.6927,17.6072,17.6737,105596.0
2022-12-05 12:30:00,18.59,18.65,18.57,18.61,88911.0,17.6642,17.7212,17.6452,17.6832,88911.0
2022-12-05 13:00:00,18.61,18.62,18.53,18.62,101791.0,17.6832,17.6927,17.6072,17.6927,101791.0
2022-12-05 13:30:00,18.62,18.62,18.48,18.48,97255.0,17.6927,17.6927,17.5597,17.5597,97255.0
2022-12-05 14:00:00,18.48,18.57,18.48,18.51,129281.0,17.5597,17.6452,17.5597,17.5882,129281.0
2022-12-05 14:30:00,18.51,18.52,18.42,18.48,169680.0,17.5882,17.5977,17.5027,17.5597,169680.0
2022-12-05 15:00:00,18.48,18.5,18.43,18.45,142020.0,17.5597,17.5787,17.5122,17.5312,142020.0
2022-12-05 15:30:00,18.44,18.49,18.39,18.42,328277.0,17.5217,17.5692,17.4741,17.5027,328277.0
2022-12-06 09:30:00,18.86,18.93,18.67,18.7,327419.0,17.9207,17.9873,17.7402,17.7687,327419.0
2022-12-06 10:00:00,18.7,18.73,18.55,18.66,260235.0,17.7687,17.7972,17.6262,17.7307,260235.0
2022-12-06 10:30:00,18.65,18.71,18.6,18.62,47529.0,17.7212,17.7782,17.6737,17.6927,47529.0
2022-12-06 11:00:00,18.62,18.79,18.62,18.79,100011.0,17.6927,17.8542,17.6927,17.8542,100011.0
2022-12-06 11:30:00,18.79,18.88,18.76,18.85,160065.0,17.8542,17.9397,17.8257,17.9112,160065.0
2022-12-06 12:00:00,18.86,18.87,18.77,18.83,120833.0,17.9207,17.9302,17.8352,17.8922,120833.0
2022-12-06 12:30:00,18.84,18.85,18.72,18.75,72109.0,17.9017,17.9112,17.7877,17.8162,72109.0
2022-12-06 13:00:00,18.75,18.75,18.62,18.67,92187.0,17.8162,17.8162,17.6927,17.7402,92187.0
2022-12-06 13:30:00,18.67,18.72,18.64,18.7,75226.0,17.7402,17.7877,17.7117,17.7687,75226.0
2022-12-06 14:00:00,18.71,18.73,18.62,18.66,195978.0,17.7782,17.7972,17.6927,17.7307,195978.0
2022-12-06 14:30:00,18.65,18.65,18.59,18.6,156567.0,17.7212,17.7212,17.6642,17.6737,156567.0
2022-12-06 15:00:00,18.61,18.63,18.52,18.53,141607.0,17.6832,17.7022,17.5977,17.6072,141607.0
2022-12-06 15:30:00,18.53,18.59,18.49,18.55,514775.0,17.6072,17.6642,17.5692,17.6262,514775.0
2022-12-07 09:30:00,18.85,19.17,18.81,19.02,539570.0,17.9112,18.2153,17.8732,18.0728,539570.0
2022-12-07 10:00:00,19.01,19.18,18.88,18.97,205616.0,18.0633,18.2248,17.9397,18.0253,205616.0
2022-12-07 10:30:00,18.97,18.98,18.84,18.87,127893.0,18.0253,18.0348,17.9017,17.9302,127893.0
2022-12-07 11:00:00,18.87,18.87,18.7,18.72,142169.0,17.9302,17.9302,17.7687,17.7877,142169.0
2022-12-07 11:30:00,18.72,18.84,18.71,18.82,97322.0,17.7877,17.9017,17.7782,17.8827,97322.0
2022-12-07 12:00:00,18.82,18.83,18.76,18.77,74911.0,17.8827,17.8922,17.8257,17.8352,74911.0
2022-12-07 12:30:00,18.77,18.78,18.72,18.75,73487.0,17.8352,17.8447,17.7877,17.8162,73487.0
2022-12-07 13:00:00,18.76,18.8,18.73,18.76,52744.0,17.8257,17.8637,17.7972,17.8257,52744.0
2022-12-07 13:30:00,18.77,18.89,18.76,18.78,105503.0,17.8352,17.9492,17.8257,17.8447,105503.0
2022-12-07 14:00:00,18.79,18.79,18.71,18.73,58517.0,17.8542,17.8542,17.7782,17.7972,58517.0
2022-12-07 14:30:00,18.73,18.82,18.73,18.78,70072.0,17.7972,17.8827,17.7972,17.8447,70072.0
2022-12-07 15:00:00,18.78,18.83,18.77,18.82,90710.0,17.8447,17.8922,17.8352,17.8827,90710.0
2022-12-07 15:30:00,18.82,18.85,18.7,18.71,360854.0,17.8827,17.9112,17.7687,17.7782,360854.0
2022-12-08 09:30:00,18.96,19.07,18.77,18.92,255692.0,18.0158,18.1203,17.8352,17.9778,255692.0
2022-12-08 10:00:00,18.92,18.94,18.83,18.94,89169.0,17.9778,17.9968,17.8922,17.9968,89169.0
2022-12-08 10:30:00,18.94,18.98,18.75,18.79,215650.0,17.9968,18.0348,17.8162,17.8542,215650.0
2022-12-08 11:00:00,18.79,18.86,18.77,18.83,79083.0,17.8542,17.9207,17.8352,17.8922,79083.0
2022-12-08 11:30:00,18.84,18.91,18.81,18.84,105820.0,17.9017,17.9682,17.8732,17.9017,105820.0
2022-12-08 12:00:00,18.83,18.87,18.8,18.85,76179.0,17.8922,17.9302,17.8637,17.9112,76179.0
2022-12-08 12:30:00,18.85,18.85,18.8,18.81,73414.0,17.9112,17.9112,17.8637,17.8732,73414.0
2022-12-08 13:00:00,18.81,18.81,18.73,18.8,330721.0,17.8732,17.8732,17.7972,17.8637,330721.0
2022-12-08 13:30:00,18.8,18.85,18.74,18.77,129580.0,17.8637,17.9112,17.8067,17.8352,129580.0
2022-12-08 14:00:00,18.78,18.79,18.73,18.75,80936.0,17.8447,17.8542,17.7972,17.8162,80936.0
2022-12-08 14:30:00,18.75,18.78,18.73,18.76,122002.0,17.8162,17.8447,17.7972,17.8257,122002.0
2022-12-08 15:00:00,18.75,18.76,18.65,18.71,171970.0,17.8162,17.8257,17.7212,17.7782,171970.0
2022-12-08 15:30:00,18.72,18.79,18.7,18.79,246985.0,17.7877,17.8542,17.7687,17.8542,246985.0
2022-12-09 09:30:00,18.92,18.94,18.73,18.79,186810.0,17.9778,17.9968,17.7972,17.8542,186810.0
2022-12-09 10:00:00,18.79,18.88,18.66,18.72,99679.0,17.8542,17.9397,17.7307,17.7877,99679.0
2022-12-09 10:30:00,18.73,18.84,18.71,18.83,64233.0,17.7972,17.9017,17.7782,17.8922,64233.0
2022-12-09 11:00:00,18.83,19.07,18.81,19.06,347352.0,17.8922,18.1203,17.8732,18.1108,347352.0
2022-12-09 11:30:00,19.05,19.2,19.04,19.15,154923.0,18.1013,18.2438,18.0918,18.1963,154923.0
2022-12-09 12:00:00,19.14,19.18,18.95,18.96,78945.0,18.1868,18.2248,18.0063,18.0158,78945.0
2022-12-09 12:30:00,18.97,18.98,18.89,18.9,40968.0,18.0253,18.0348,17.9492,17.9587,40968.0
2022-12-09 13:00:00,18.9,18.9,18.82,18.85,72783.0,17.9587,17.9587,17.8827,17.9112,72783.0
2022-12-09 13:30:00,18.85,18.88,18.83,18.84,66118.0,17.9112,17.9397,17.8922,17.9017,66118.0
2022-12-09 14:00:00,18.84,18.84,18.69,18.76,229483.0,17.9017,17.9017,17.7592,17.8257,229483.0
2022-12-09 14:30:00,18.75,18.78,18.72,18.75,63117.0,17.8162,17.8447,17.7877,17.8162,63117.0
2022-12-09 15:00:00,18.75,18.76,18.65,18.67,47943.0,17.8162,17.8257,17.7212,17.7402,47943.0
2022-12-09 15:30:00,18.66,18.67,18.47,18.49,407100.0,17.7307,17.7402,17.5502,17.5692,407100.0
2022-12-12 09:30:00,18.29,18.51,18.2,18.31,218822.0,17.3791,17.5882,17.2936,17.3981,218822.0
2022-12-12 10:00:00,18.32,18.33,18.18,18.23,191391.0,17.4076,17.4171,17.2746,17.3221,191391.0
2022-12-12 10:30:00,18.23,18.38,18.18,18.35,171258.0,17.3221,17.4646,17.2746,17.4361,171258.0
2022-12-12 11:00:00,18.35,18.42,18.26,18.41,115919.0,17.4361,17.5027,17.3506,17.4931,115919.0
2022-12-12 11:30:00,18.41,18.51,18.39,18.46,133084.0,17.4931,17.5882,17.4741,17.5407,133084.0
2022-12-12 12:00:00,18.46,18.58,18.46,18.48,118736.0,17.5407,17.6547,17.5407,17.5597,118736.0
2022-12-12 12:30:00,18.48,18.52,18.44,18.49,88331.0,17.5597,17.5977,17.5217,17.5692,88331.0
2022-12-12 13:00:00,18.49,18.55,18.41,18.53,144099.0,17.5692,17.6262,17.4931,17.6072,144099.0
2022-12-12 13:30:00,18.54,18.55,18.47,18.51,162317.0,17.6167,17.6262,17.5502,17.5882,162317.0
2022-12-12 14:00:00,18.5,18.52,18.4,18.42,166025.0,17.5787,17.5977,17.4836,17.5027,166025.0
2022-12-12 14:30:00,18.41,18.53,18.38,18.53,183350.0,17.4931,17.6072,17.4646,17.6072,183350.0
2022-12-12 15:00:00,18.53,18.6,18.51,18.59,170857.0,17.6072,17.6737,17.5882,17.6642,170857.0
2022-12-12 15:30:00,18.59,18.66,18.56,18.58,466335.0,17.6642,17.7307,17.6357,17.6547,466335.0
2022-12-13 09:30:00,19.36,19.59,19.22,19.5,380700.0,18.3958,18.6144,18.2628,18.5289,380700.0
2022-12-13 10:00:00,19.5,19.57,19.27,19.28,612468.0,18.5289,18.5954,18.3103,18.3198,612468.0
2022-12-13 10:30:00,19.28,19.29,19.03,19.18,567782.0,18.3198,18.3293,18.0823,18.2248,567782.0
2022-12-13 11:00:00,19.18,19.41,19.17,19.32,262363.0,18.2248,18.4433,18.2153,18.3578,262363.0
2022-12-13 11:30:00,19.32,19.36,19.07,19.2,165295.0,18.3578,18.3958,18.1203,18.2438,165295.0
2022-12-13 12:00:00,19.21,19.31,19.11,19.16,123428.0,18.2533,18.3483,18.1583,18.2058,123428.0
2022-12-13 12:30:00,19.16,19.18,19.06,19.1,94904.0,18.2058,18.2248,18.1108,18.1488,94904.0
2022-12-13 13:00:00,19.11,19.28,19.1,19.27,111303.0,18.1583,18.3198,18.1488,18.3103,111303.0
2022-12-13 13:30:00,19.27,19.32,19.17,19.21,123252.0,18.3103,18.3578,18.2153,18.2533,123252.0
2022-12-13 14:00:00,19.21,19.24,19.15,19.2,89138.0,18.2533,18.2818,18.1963,18.2438,89138.0
2022-12-13 14:30:00,19.2,19.23,19.11,19.12,167555.0,18.2438,18.2723,18.1583,18.1678,167555.0
2022-12-13 15:00:00,19.11,19.22,19.06,19.21,153066.0,18.1583,18.2628,18.1108,18.2533,153066.0
2022-12-13 15:30:00,19.21,19.32,19.17,19.32,627083.0,18.2533,18.3578,18.2153,18.3578,627083.0
2022-12-14 09:30:00,19.49,19.53,19.29,19.31,239722.0,18.5194,18.5574,18.3293,18.3483,239722.0
2022-12-14 10:00:00,19.32,19.34,19.24,19.34,87255.0,18.3578,18.3768,18.2818,18.3768,87255.0
2022-12-14 10:30:00,19.33,19.48,19.28,19.41,143795.0,18.3673,18.5099,18.3198,18.4433,143795.0
2022-12-14 11:00:00,19.41,19.59,19.36,19.59,197297.0,18.4433,18.6144,18.3958,18.6144,197297.0
2022-12-14 11:30:00,19.59,19.78,19.58,19.77,296762.0,18.6144,18.7949,18.6049,18.7854,296762.0
2022-12-14 12:00:00,19.75,19.86,19.75,19.79,213308.0,18.7664,18.8709,18.7664,18.8044,213308.0
2022-12-14 12:30:00,19.8,19.83,19.78,19.82,172512.0,18.8139,18.8424,18.7949,18.8329,172512.0
2022-12-14 13:00:00,19.82,19.87,19.74,19.76,160912.0,18.8329,18.8804,18.7569,18.7759,160912.0
2022-12-14 13:30:00,19.75,19.77,19.59,19.59,127989.0,18.7664,18.7854,18.6144,18.6144,127989.0
2022-12-14 14:00:00,19.59,19.59,19.25,19.49,331057.0,18.6144,18.6144,18.2913,18.5194,331057.0
2022-12-14 14:30:00,19.49,19.61,19.29,19.49,326993.0,18.5194,18.6334,18.3293,18.5194,326993.0
2022-12-14 15:00:00,19.48,19.75,19.48,19.56,247603.0,18.5099,18.7664,18.5099,18.5859,247603.0
2022-12-14 15:30:00,19.55,19.58,19.46,19.5,650904.0,18.5764,18.6049,18.4909,18.5289,650904.0
2022-12-15 09:30:00,18.77,19.01,18.63,18.97,382299.0,17.8352,18.0633,17.7022,18.0253,382299.0
2022-12-15 10:00:00,18.98,19.06,18.8,18.82,144854.0,18.0348,18.1108,17.8637,17.8827,144854.0
2022-12-15 10:30:00,18.81,18.88,18.67,18.7,208611.0,17.8732,17.9397,17.7402,17.7687,208611.0
2022-12-15 11:00:00,18.7,18.74,18.49,18.57,196405.0,17.7687,17.8067,17.5692,17.6452,196405.0
2022-12-15 11:30:00,18.57,18.76,18.57,18.67,133953.0,17.6452,17.8257,17.6452,17.7402,133953.0
2022-12-15 12:00:00,18.67,18.83,18.64,18.76,77444.0,17.7402,17.8922,17.7117,17.8257,77444.0
2022-12-15 12:30:00,18.76,18.79,18.72,18.78,72006.0,17.8257,17.8542,17.7877,17.8447,72006.0
2022-12-15 13:00:00,18.78,18.86,18.77,18.82,84053.0,17.8447,17.9207,17.8352,17.8827,84053.0
2022-12-15 13:30:00,18.82,18.86,18.8,18.82,94343.0,17.8827,17.9207,17.8637,17.8827,94343.0
2022-12-15 14:00:00,18.81,18.85,18.79,18.82,56608.0,17.8732,17.9112,17.8542,17.8827,56608.0
2022-12-15 14:30:00,18.82,18.92,18.82,18.86,126034.0,17.8827,17.9778,17.8827,17.9207,126034.0
2022-12-15 15:00:00,18.86,18.86,18.7,18.74,133843.0,17.9207,17.9207,17.7687,17.8067,133843.0
2022-12-15 15:30:00,18.74,18.8,18.67,18.7,608073.0,17.8067,17.8637,17.7402,17.7687,608073.0
2022-12-16 09:30:00,18.61,18.86,18.41,18.83,279094.0,17.6832,17.9207,17.4931,17.8922,279094.0
2022-12-16 10:00:00,18.83,18.86,18.73,18.85,130084.0,17.8922,17.9207,17.7972,17.9112,130084.0
2022-12-16 10:30:00,18.85,18.88,18.69,18.73,120607.0,17.9112,17.9397,17.7592,17.7972,120607.0
2022-12-16 11:00:00,18.74,18.87,18.68,18.69,418178.0,17.8067,17.9302,17.7497,17.7592,418178.0
2022-12-16 11:30:00,18.69,18.83,18.69,18.7,82993.0,17.7592,17.8922,17.7592,17.7687,82993.0
2022-12-16 12:00:00,18.7,18.73,18.63,18.65,57001.0,17.7687,17.7972,17.7022,17.7212,57001.0
2022-12-16 12:30:00,18.65,18.69,18.64,18.68,55156.0,17.7212,17.7592,17.7117,17.7497,55156.0
2022-12-16 13:00:00,18.68,18.71,18.66,18.7,58744.0,17.7497,17.7782,17.7307,17.7687,58744.0
2022-12-16 13:30:00,18.7,18.76,18.67,18.76,64893.0,17.7687,17.8257,17.7402,17.8257,64893.0
2022-12-16 14:00:00,18.75,18.75,18.64,18.73,114377.0,17.8162,17.8162,17.7117,17.7972,114377.0
2022-12-16 14:30:00,18.73,18.81,18.7,18.81,78095.0,17.7972,17.8732,17.7687,17.8732,78095.0
2022-12-16 15:00:00,18.8,18.87,18.74,18.81,104467.0,17.8637,17.9302,17.8067,17.8732,104467.0
2022-12-16 15:30:00,18.8,18.87,18.7,18.73,415021.0,17.8637,17.9302,17.7687,17.7972,415021.0
2022-12-19 09:30:00,19.38,19.59,19.16,19.23,428899.0,18.4148,18.6144,18.2058,18.2723,428899.0
2022-12-19 10:00:00,19.23,19.47,19.14,19.37,175671.0,18.2723,18.5004,18.1868,18.4053,175671.0
2022-12-19 10:30:00,19.37,19.37,19.04,19.05,140837.0,18.4053,18.4053,18.0918,18.1013,140837.0
2022-12-19 11:00:00,19.04,19.06,18.93,18.95,123773.0,18.0918,18.1108,17.9873,18.0063,123773.0
2022-12-19 11:30:00,18.95,18.99,18.91,18.91,86280.0,18.0063,18.0443,17.9682,17.9682,86280.0
2022-12-19 12:00:00,18.91,18.95,18.87,18.93,79616.0,17.9682,18.0063,17.9302,17.9873,79616.0
2022-12-19 12:30:00,18.94,19.02,18.94,18.96,80094.0,17.9968,18.0728,17.9968,18.0158,80094.0
2022-12-19 13:00:00,18.96,19.0,18.91,18.92,80468.0,18.0158,18.0538,17.9682,17.9778,80468.0
2022-12-19 13:30:00,18.91,18.97,18.89,18.93,87813.0,17.9682,18.0253,17.9492,17.9873,87813.0
2022-12-19 14:00:00,18.93,18.93,18.8,18.81,126329.0,17.9873,17.9873,17.8637,17.8732,126329.0
2022-12-19 14:30:00,18.82,18.86,18.76,18.78,83810.0,17.8827,17.9207,17.8257,17.8447,83810.0
2022-12-19 15:00:00,18.78,18.79,18.74,18.78,125845.0,17.8447,17.8542,17.8067,17.8447,125845.0
2022-12-19 15:30:00,18.78,18.9,18.76,18.89,416896.0,17.8447,17.9587,17.8257,17.9492,416896.0
2022-12-20 09:30:00,19.17,19.24,18.99,19.17,428499.0,18.2153,18.2818,18.0443,18.2153,428499.0
2022-12-20 10:00:00,19.18,19.3,19.15,19.17,173206.0,18.2248,18.3388,18.1963,18.2153,173206.0
2022-12-20 10:30:00,19.18,19.22,19.05,19.1,127111.0,18.2248,18.2628,18.1013,18.1488,127111.0
2022-12-20 11:00:00,19.1,19.2,19.04,19.04,142328.0,18.1488,18.2438,18.0918,18.0918,142328.0
2022-12-20 11:30:00,19.05,19.17,19.03,19.16,51462.0,18.1013,18.2153,18.0823,18.2058,51462.0
2022-12-20 12:00:00,19.16,19.2,19.09,19.13,61261.0,18.2058,18.2438,18.1393,18.1773,61261.0
2022-12-20 12:30:00,19.12,19.12,19.06,19.09,45895.0,18.1678,18.1678,18.1108,18.1393,45895.0
2022-12-20 13:00:00,19.11,19.13,19.06,19.13,90175.0,18.1583,18.1773,18.1108,18.1773,90175.0
2022-12-20 13:30:00,19.13,19.22,19.12,19.21,100160.0,18.1773,18.2628,18.1678,18.2533,100160.0
2022-12-20 14:00:00,19.21,19.3,19.19,19.25,118898.0,18.2533,18.3388,18.2343,18.2913,118898.0
2022-12-20 14:30:00,19.25,19.27,19.19,19.21,118411.0,18.2913,18.3103,18.2343,18.2533,118411.0
2022-12-20 15:00:00,19.21,19.26,19.16,19.25,200773.0,18.2533,18.3008,18.2058,18.2913,200773.0
2022-12-20 15:30:00,19.25,19.29,19.14,19.15,628682.0,18.2913,18.3293,18.1868,18.1963,628682.0
2022-12-21 09:30:00,19.3,19.56,19.28,19.48,302612.0,18.3388,18.5859,18.3198,18.5099,302612.0
2022-12-21 10:00:00,19.48,19.58,19.45,19.53,141610.0,18.5099,18.6049,18.4814,18.5574,141610.0
2022-12-21 10:30:00,19.53,19.67,19.52,19.53,102947.0,18.5574,18.6904,18.5479,18.5574,102947.0
2022-12-21 11:00:00,19.53,19.57,19.47,19.56,69099.0,18.5574,18.5954,18.5004,18.5859,69099.0
2022-12-21 11:30:00,19.56,19.67,19.55,19.64,72333.0,18.5859,18.6904,18.5764,18.6619,72333.0
2022-12-21 12:00:00,19.64,19.67,19.6,19.62,46146.0,18.6619,18.6904,18.6239,18.6429,46146.0
2022-12-21 12:30:00,19.62,19.63,19.57,19.61,45877.0,18.6429,18.6524,18.5954,18.6334,45877.0
2022-12-21 13:00:00,19.61,19.63,19.57,19.59,51806.0,18.6334,18.6524,18.5954,18.6144,51806.0
2022-12-21 13:30:00,19.6,19.64,19.6,19.62,49017.0,18.6239,18.6619,18.6239,18.6429,49017.0
2022-12-21 14:00:00,19.62,19.65,19.51,19.52,59374.0,18.6429,18.6714,18.5384,18.5479,59374.0
2022-12-21 14:30:00,19.52,19.56,19.5,19.54,89036.0,18.5479,18.5859,18.5289,18.5669,89036.0
2022-12-21 15:00:00,19.54,19.59,19.53,19.54,99357.0,18.5669,18.6144,18.5574,18.5669,99357.0
2022-12-21 15:30:00,19.55,19.6,19.53,19.58,254898.0,18.5764,18.6239,18.5574,18.6049,254898.0
2022-12-22 09:30:00,19.28,19.37,19.2,19.31,326522.0,18.3198,18.4053,18.2438,18.3483,326522.0
2022-12-22 10:00:00,19.33,19.38,19.17,19.17,212732.0,18.3673,18.4148,18.2153,18.2153,212732.0
2022-12-22 10:30:00,19.18,19.21,19.04,19.2,141684.0,18.2248,18.2533,18.0918,18.2438,141684.0
2022-12-22 11:00:00,19.2,19.37,19.19,19.37,83749.0,18.2438,18.4053,18.2343,18.4053,83749.0
2022-12-22 11:30:00,19.37,19.37,19.25,19.3,47983.0,18.4053,18.4053,18.2913,18.3388,47983.0
2022-12-22 12:00:00,19.29,19.29,19.22,19.24,33959.0,18.3293,18.3293,18.2628,18.2818,33959.0
2022-12-22 12:30:00,19.23,19.25,19.18,19.19,39585.0,18.2723,18.2913,18.2248,18.2343,39585.0
2022-12-22 13:00:00,19.18,19.18,19.08,19.1,74805.0,18.2248,18.2248,18.1298,18.1488,74805.0
2022-12-22 13:30:00,19.1,19.13,19.06,19.13,46029.0,18.1488,18.1773,18.1108,18.1773,46029.0
2022-12-22 14:00:00,19.13,19.23,19.1,19.21,75905.0,18.1773,18.2723,18.1488,18.2533,75905.0
2022-12-22 14:30:00,19.22,19.33,19.21,19.32,32851.0,18.2628,18.3673,18.2533,18.3578,32851.0
2022-12-22 15:00:00,19.31,19.4,19.29,19.39,82992.0,18.3483,18.4338,18.3293,18.4243,82992.0
2022-12-22 15:30:00,19.39,19.45,19.33,19.45,224978.0,18.4243,18.4814,18.3673,18.4814,224978.0
2022-12-23 09:30:00,19.64,19.64,19.32,19.37,159472.0,18.6619,18.6619,18.3578,18.4053,159472.0
2022-12-23 10:00:00,19.36,19.55,19.33,19.52,126681.0,18.3958,18.5764,18.3673,18.5479,126681.0
2022-12-23 10:30:00,19.54,19.62,19.53,19.56,98532.0,18.5669,18.6429,18.5574,18.5859,98532.0
2022-12-23 11:00:00,19.56,19.67,19.53,19.59,74158.0,18.5859,18.6904,18.5574,18.6144,74158.0
2022-12-23 11:30:00,19.59,19.67,19.57,19.63,62387.0,18.6144,18.6904,18.5954,18.6524,62387.0
2022-12-23 12:00:00,19.62,19.62,19.51,19.52,42861.0,18.6429,18.6429,18.5384,18.5479,42861.0
2022-12-23 12:30:00,19.52,19.55,19.45,19.46,52208.0,18.5479,18.5764,18.4814,18.4909,52208.0
2022-12-23 13:00:00,19.47,19.51,19.42,19.43,50931.0,18.5004,18.5384,18.4529,18.4624,50931.0
2022-12-23 13:30:00,19.43,19.47,19.4,19.46,40479.0,18.4624,18.5004,18.4338,18.4909,40479.0
2022-12-23 14:00:00,19.47,19.5,19.45,19.5,44790.0,18.5004,18.5289,18.4814,18.5289,44790.0
2022-12-23 14:30:00,19.49,19.5,19.43,19.46,38556.0,18.5194,18.5289,18.4624,18.4909,38556.0
2022-12-23 15:00:00,19.46,19.48,19.4,19.41,36668.0,18.4909,18.5099,18.4338,18.4433,36668.0
2022-12-23 15:30:00,19.41,19.46,19.37,19.43,197569.0,18.4433,18.4909,18.4053,18.4624,197569.0
2022-12-27 09:30:00,19.5,19.72,19.36,19.7,155593.0,18.5289,18.7379,18.3958,18.7189,155593.0
2022-12-27 10:00:00,19.69,19.99,19.67,19.95,191015.0,18.7094,18.9945,18.6904,18.9565,191015.0
2022-12-27 10:30:00,19.95,20.1,19.83,19.87,162135.0,18.9565,19.099,18.8424,18.8804,162135.0
2022-12-27 11:00:00,19.89,19.94,19.8,19.85,89385.0,18.8994,18.947,18.8139,18.8614,89385.0
2022-12-27 11:30:00,19.85,19.88,19.79,19.88,60590.0,18.8614,18.8899,18.8044,18.8899,60590.0
2022-12-27 12:00:00,19.88,19.88,19.82,19.84,42215.0,18.8899,18.8899,18.8329,18.8519,42215.0
2022-12-27 12:30:00,19.84,19.84,19.68,19.7,45369.0,18.8519,18.8519,18.6999,18.7189,45369.0
2022-12-27 13:00:00,19.68,19.73,19.68,19.68,34499.0,18.6999,18.7474,18.6999,18.6999,34499.0
2022-12-27 13:30:00,19.68,19.8,19.67,19.75,73321.0,18.6999,18.8139,18.6904,18.7664,73321.0
2022-12-27 14:00:00,19.75,19.76,19.64,19.65,64410.0,18.7664,18.7759,18.6619,18.6714,64410.0
2022-12-27 14:30:00,19.66,19.67,19.63,19.66,31477.0,18.6809,18.6904,18.6524,18.6809,31477.0
2022-12-27 15:00:00,19.67,19.72,19.67,19.71,59853.0,18.6904,18.7379,18.6904,18.7284,59853.0
2022-12-27 15:30:00,19.72,19.73,19.68,19.71,186938.0,18.7379,18.7474,18.6999,18.7284,186938.0
2022-12-28 09:30:00,19.68,19.69,19.54,19.59,216308.0,18.6999,18.7094,18.5669,18.6144,216308.0
2022-12-28 10:00:00,19.6,19.62,19.35,19.38,120161.0,18.6239,18.6429,18.3863,18.4148,120161.0
2022-12-28 10:30:00,19.39,19.42,19.3,19.3,74748.0,18.4243,18.4529,18.3388,18.3388,74748.0
2022-12-28 11:00:00,19.31,19.34,19.21,19.26,87940.0,18.3483,18.3768,18.2533,18.3008,87940.0
2022-12-28 11:30:00,19.25,19.27,19.19,19.25,39193.0,18.2913,18.3103,18.2343,18.2913,39193.0
2022-12-28 12:00:00,19.25,19.28,19.22,19.28,45115.0,18.2913,18.3198,18.2628,18.3198,45115.0
2022-12-28 12:30:00,19.28,19.36,19.28,19.34,26518.0,18.3198,18.3958,18.3198,18.3768,26518.0
2022-12-28 13:00:00,19.34,19.4,19.33,19.39,34904.0,18.3768,18.4338,18.3673,18.4243,34904.0
2022-12-28 13:30:00,19.39,19.4,19.3,19.32,41748.0,18.4243,18.4338,18.3388,18.3578,41748.0
2022-12-28 14:00:00,19.32,19.33,19.28,19.32,40034.0,18.3578,18.3673,18.3198,18.3578,40034.0
2022-12-28 14:30:00,19.32,19.36,19.31,19.35,41651.0,18.3578,18.3958,18.3483,18.3863,41651.0
2022-12-28 15:00:00,19.35,19.35,19.27,19.3,63685.0,18.3863,18.3863,18.3103,18.3388,63685.0
2022-12-28 15:30:00,19.3,19.37,19.3,19.35,296285.0,18.3388,18.4053,18.3388,18.3863,296285.0
2022-12-29 09:30:00,19.77,19.88,19.71,19.81,272003.0,18.7854,18.8899,18.7284,18.8234,272003.0
2022-12-29 10:00:00,19.81,19.84,19.64,19.67,90390.0,18.8234,18.8519,18.6619,18.6904,90390.0
2022-12-29 10:30:00,19.68,19.71,19.63,19.63,91950.0,18.6999,18.7284,18.6524,18.6524,91950.0
2022-12-29 11:00:00,19.63,19.72,19.61,19.65,74245.0,18.6524,18.7379,18.6334,18.6714,74245.0
2022-12-29 11:30:00,19.65,19.73,19.64,19.71,58238.0,18.6714,18.7474,18.6619,18.7284,58238.0
2022-12-29 12:00:00,19.71,19.73,19.66,19.68,45314.0,18.7284,18.7474,18.6809,18.6999,45314.0
2022-12-29 12:30:00,19.68,19.69,19.55,19.58,93327.0,18.6999,18.7094,18.5764,18.6049,93327.0
2022-12-29 13:00:00,19.57,19.62,19.54,19.6,49022.0,18.5954,18.6429,18.5669,18.6239,49022.0
2022-12-29 13:30:00,19.6,19.61,19.5,19.57,80535.0,18.6239,18.6334,18.5289,18.5954,80535.0
2022-12-29 14:00:00,19.57,19.6,19.51,19.54,93456.0,18.5954,18.6239,18.5384,18.5669,93456.0
2022-12-29 14:30:00,19.54,19.57,19.5,19.52,105435.0,18.5669,18.5954,18.5289,18.5479,105435.0
2022-12-29 15:00:00,19.52,19.6,19.51,19.55,92767.0,18.5479,18.6239,18.5384,18.5764,92767.0
2022-12-29 15:30:00,19.54,19.54,19.42,19.43,360913.0,18.5669,18.5669,18.4529,18.4624,360913.0
2022-12-30 09:30:00,19.39,19.52,19.28,19.34,97272.0,18.4243,18.5479,18.3198,18.3768,97272.0
2022-12-30 10:00:00,19.35,19.35,19.15,19.26,60342.0,18.3863,18.3863,18.1963,18.3008,60342.0
2022-12-30 10:30:00,19.27,19.3,19.2,19.3,46317.0,18.3103,18.3388,18.2438,18.3388,46317.0
2022-12-30 11:00:00,19.3,19.31,19.21,19.21,44479.0,18.3388,18.3483,18.2533,18.2533,44479.0
2022-12-30 11:30:00,19.2,19.23,19.16,19.18,35550.0,18.2438,18.2723,18.2058,18.2248,35550.0
2022-12-30 12:00:00,19.18,19.24,19.18,19.23,20829.0,18.2248,18.2818,18.2248,18.2723,20829.0
2022-12-30 12:30:00,19.23,19.3,19.22,19.29,55920.0,18.2723,18.3388,18.2628,18.3293,55920.0
2022-12-30 13:00:00,19.29,19.33,19.21,19.24,37061.0,18.3293,18.3673,18.2533,18.2818,37061.0
2022-12-30 13:30:00,19.25,19.27,19.21,19.26,39344.0,18.2913,18.3103,18.2533,18.3008,39344.0
2022-12-30 14:00:00,19.24,19.31,19.23,19.3,53877.0,18.2818,18.3483,18.2723,18.3388,53877.0
2022-12-30 14:30:00,19.3,19.32,19.28,19.29,52417.0,18.3388,18.3578,18.3198,18.3293,52417.0
2022-12-30 15:00:00,19.3,19.35,19.28,19.33,74309.0,18.3388,18.3863,18.3198,18.3673,74309.0
2022-12-30 15:30:00,19.33,19.44,19.33,19.42,470991.0,18.3673,18.4719,18.3673,18.4529,470991.0
2023-01-03 09:30:00,19.93,20.46,19.93,20.31,249141.0,18.9375,19.4411,18.9375,19.2985,249141.0
2023-01-03 10:00:00,20.32,20.37,20.1,20.11,155192.0,19.308,19.3555,19.099,19.1085,155192.0
2023-01-03 10:30:00,20.11,20.19,19.99,20.18,300987.0,19.1085,19.1845,18.9945,19.175,300987.0
2023-01-03 11:00:00,20.18,20.29,20.09,20.17,264502.0,19.175,19.2795,19.0895,19.1655,264502.0
2023-01-03 11:30:00,20.16,20.27,20.15,20.24,132471.0,19.156,19.2605,19.1465,19.232,132471.0
2023-01-03 12:00:00,20.25,20.36,20.24,20.26,108491.0,19.2415,19.346,19.232,19.251,108491.0
2023-01-03 12:30:00,20.25,20.25,20.13,20.2,98208.0,19.2415,19.2415,19.1275,19.194,98208.0
2023-01-03 13:00:00,20.19,20.19,20.12,20.16,67599.0,19.1845,19.1845,19.118,19.156,67599.0
2023-01-03 13:30:00,20.14,20.19,20.12,20.15,91470.0,19.137,19.1845,19.118,19.1465,91470.0
2023-01-03 14:00:00,20.16,20.17,20.08,20.11,95259.0,19.156,19.1655,19.08,19.1085,95259.0
2023-01-03 14:30:00,20.11,20.21,20.09,20.15,127871.0,19.1085,19.2035,19.0895,19.1465,127871.0
2023-01-03 15:00:00,20.16,20.23,20.13,20.17,185874.0,19.156,19.2225,19.1275,19.1655,185874.0
2023-01-03 15:30:00,20.17,20.24,20.13,20.15,440124.0,19.1655,19.232,19.1275,19.1465,440124.0
2023-01-04 09:30:00,20.86,21.1,20.86,21.01,691244.0,19.8211,20.0492,19.8211,19.9637,691244.0
2023-01-04 10:00:00,21.01,21.07,20.72,21.03,233365.0,19.9637,20.0207,19.6881,19.9827,233365.0
2023-01-04 10:30:00,21.03,21.2,21.01,21.18,184502.0,19.9827,20.1442,19.9637,20.1252,184502.0
2023-01-04 11:00:00,21.18,21.41,21.16,21.3,363805.0,20.1252,20.3437,20.1062,20.2392,363805.0
2023-01-04 11:30:00,21.3,21.39,21.26,21.29,149337.0,20.2392,20.3247,20.2012,20.2297,149337.0
2023-01-04 12:00:00,21.29,21.3,21.18,21.27,135269.0,20.2297,20.2392,20.1252,20.2107,135269.0
2023-01-04 12:30:00,21.27,21.3,21.12,21.13,104175.0,20.2107,20.2392,20.0682,20.0777,104175.0
2023-01-04 13:00:00,21.14,21.24,21.11,21.2,95370.0,20.0872,20.1822,20.0587,20.1442,95370.0
2023-01-04 13:30:00,21.21,21.29,21.19,21.26,77166.0,20.1537,20.2297,20.1347,20.2012,77166.0
2023-01-04 14:00:00,21.23,21.29,21.11,21.2,153020.0,20.1727,20.2297,20.0587,20.1442,153020.0
2023-01-04 14:30:00,21.19,21.39,21.16,21.38,162117.0,20.1347,20.3247,20.1062,20.3152,162117.0
2023-01-04 15:00:00,21.38,21.42,21.34,21.41,124831.0,20.3152,20.3532,20.2772,20.3437,124831.0
2023-01-04 15:30:00,21.4,21.41,21.28,21.36,541260.0,20.3342,20.3437,20.2202,20.2962,541260.0
2023-01-05 09:30:00,20.66,20.88,20.54,20.73,397360.0,19.6311,19.8401,19.5171,19.6976,397360.0
2023-01-05 10:00:00,20.73,20.79,20.6,20.75,135207.0,19.6976,19.7546,19.5741,19.7166,135207.0
2023-01-05 10:30:00,20.75,20.79,20.69,20.77,81685.0,19.7166,19.7546,19.6596,19.7356,81685.0
2023-01-05 11:00:00,20.77,20.89,20.76,20.85,90814.0,19.7356,19.8496,19.7261,19.8116,90814.0
2023-01-05 11:30:00,20.85,20.93,20.65,20.66,102322.0,19.8116,19.8876,19.6216,19.6311,102322.0
2023-01-05 12:00:00,20.66,20.83,20.65,20.82,45131.0,19.6311,19.7926,19.6216,19.7831,45131.0
2023-01-05 12:30:00,20.82,20.9,20.81,20.89,54067.0,19.7831,19.8591,19.7736,19.8496,54067.0
2023-01-05 13:00:00,20.89,20.96,20.85,20.89,50031.0,19.8496,19.9162,19.8116,19.8496,50031.0
2023-01-05 13:30:00,20.91,21.0,20.9,20.96,52149.0,19.8686,19.9542,19.8591,19.9162,52149.0
2023-01-05 14:00:00,20.96,20.97,20.88,20.89,48357.0,19.9162,19.9257,19.8401,19.8496,48357.0
2023-01-05 14:30:00,20.89,21.11,20.88,21.09,110228.0,19.8496,20.0587,19.8401,20.0397,110228.0
2023-01-05 15:00:00,21.09,21.12,21.03,21.06,90450.0,20.0397,20.0682,19.9827,20.0112,90450.0
2023-01-05 15:30:00,21.06,21.12,21.02,21.11,362524.0,20.0112,20.0682,19.9732,20.0587,362524.0
2023-01-06 09:30:00,21.46,21.54,21.18,21.29,222638.0,20.3913,20.4673,20.1252,20.2297,222638.0
2023-01-06 10:00:00,21.3,21.53,21.3,21.38,204225.0,20.2392,20.4578,20.2392,20.3152,204225.0
2023-01-06 10:30:00,21.37,21.45,21.34,21.41,169680.0,20.3057,20.3818,20.2772,20.3437,169680.0
2023-01-06 11:00:00,21.44,21.5,21.4,21.43,78966.0,20.3723,20.4293,20.3342,20.3627,78966.0
2023-01-06 11:30:00,21.43,21.58,21.42,21.53,109124.0,20.3627,20.5053,20.3532,20.4578,109124.0
2023-01-06 12:00:00,21.54,21.54,21.43,21.46,71385.0,20.4673,20.4673,20.3627,20.3913,71385.0
2023-01-06 12:30:00,21.46,21.49,21.37,21.46,131494.0,20.3913,20.4198,20.3057,20.3913,131494.0
2023-01-06 13:00:00,21.46,21.52,21.45,21.5,80863.0,20.3913,20.4483,20.3818,20.4293,80863.0
2023-01-06 13:30:00,21.51,21.59,21.48,21.54,129046.0,20.4388,20.5148,20.4103,20.4673,129046.0
2023-01-06 14:00:00,21.55,21.55,21.47,21.48,91131.0,20.4768,20.4768,20.4008,20.4103,91131.0
2023-01-06 14:30:00,21.48,21.5,21.33,21.36,182462.0,20.4103,20.4293,20.2677,20.2962,182462.0
2023-01-06 15:00:00,21.36,21.49,21.35,21.48,125810.0,20.2962,20.4198,20.2867,20.4103,125810.0
2023-01-06 15:30:00,21.48,21.54,21.45,21.46,527912.0,20.4103,20.4673,20.3818,20.3913,527912.0
2023-01-09 09:30:00,22.17,22.22,21.93,21.96,428854.0,21.0659,21.1134,20.8378,20.8664,428854.0
2023-01-09 10:00:00,21.95,21.95,21.58,21.61,154942.0,20.8569,20.8569,20.5053,20.5338,154942.0
2023-01-09 10:30:00,21.61,21.71,21.55,21.71,116846.0,20.5338,20.6288,20.4768,20.6288,116846.0
2023-01-09 11:00:00,21.71,21.72,21.51,21.59,94576.0,20.6288,20.6383,20.4388,20.5148,94576.0
2023-01-09 11:30:00,21.59,21.64,21.55,21.63,61237.0,20.5148,20.5623,20.4768,20.5528,61237.0
2023-01-09 12:00:00,21.62,21.62,21.43,21.46,78036.0,20.5433,20.5433,20.3627,20.3913,78036.0
2023-01-09 12:30:00,21.45,21.46,21.37,21.43,69433.0,20.3818,20.3913,20.3057,20.3627,69433.0
2023-01-09 13:00:00,21.42,21.45,21.34,21.43,92578.0,20.3532,20.3818,20.2772,20.3627,92578.0
2023-01-09 13:30:00,21.42,21.46,21.35,21.42,93817.0,20.3532,20.3913,20.2867,20.3532,93817.0
2023-01-09 14:00:00,21.41,21.48,21.38,21.48,88936.0,20.3437,20.4103,20.3152,20.4103,88936.0
2023-01-09 14:30:00,21.48,21.54,21.44,21.51,68576.0,20.4103,20.4673,20.3723,20.4388,68576.0
2023-01-09 15:00:00,21.5,21.52,21.32,21.39,142231.0,20.4293,20.4483,20.2582,20.3247,142231.0
2023-01-09 15:30:00,21.4,21.42,21.31,21.32,369562.0,20.3342,20.3532,20.2487,20.2582,369562.0
2023-01-10 09:30:00,21.69,21.83,21.62,21.8,279370.0,20.6098,20.7428,20.5433,20.7143,279370.0
2023-01-10 10:00:00,21.8,21.93,21.72,21.88,173161.0,20.7143,20.8378,20.6383,20.7903,173161.0
2023-01-10 10:30:00,21.88,21.92,21.75,21.78,102772.0,20.7903,20.8283,20.6668,20.6953,102772.0
2023-01-10 11:00:00,21.77,21.83,21.68,21.69,144535.0,20.6858,20.7428,20.6003,20.6098,144535.0
2023-01-10 11:30:00,21.7,21.75,21.65,21.7,144866.0,20.6193,20.6668,20.5718,20.6193,144866.0
2023-01-10 12:00:00,21.69,21.77,21.63,21.73,57984.0,20.6098,20.6858,20.5528,20.6478,57984.0
2023-01-10 12:30:00,21.74,21.82,21.73,21.77,73077.0,20.6573,20.7333,20.6478,20.6858,73077.0
2023-01-10 13:00:00,21.77,21.79,21.71,21.74,56333.0,20.6858,20.7048,20.6288,20.6573,56333.0
2023-01-10 13:30:00,21.74,21.81,21.73,21.8,42902.0,20.6573,20.7238,20.6478,20.7143,42902.0
2023-01-10 14:00:00,21.8,21.94,21.8,21.94,86805.0,20.7143,20.8473,20.7143,20.8473,86805.0
2023-01-10 14:30:00,21.94,21.98,21.89,21.92,85044.0,20.8473,20.8854,20.7998,20.8283,85044.0
2023-01-10 15:00:00,21.93,21.96,21.9,21.93,82600.0,20.8378,20.8664,20.8093,20.8378,82600.0
2023-01-10 15:30:00,21.93,21.97,21.9,21.95,322498.0,20.8378,20.8759,20.8093,20.8569,322498.0
2023-01-11 09:30:00,22.19,22.28,21.84,21.89,385251.0,21.0849,21.1704,20.7523,20.7998,385251.0
2023-01-11 10:00:00,21.91,22.01,21.75,21.82,131620.0,20.8188,20.9139,20.6668,20.7333,131620.0
2023-01-11 10:30:00,21.81,21.91,21.78,21.87,103916.0,20.7238,20.8188,20.6953,20.7808,103916.0
2023-01-11 11:00:00,21.87,21.88,21.7,21.84,83320.0,20.7808,20.7903,20.6193,20.7523,83320.0
2023-01-11 11:30:00,21.84,21.95,21.82,21.87,83019.0,20.7523,20.8569,20.7333,20.7808,83019.0
2023-01-11 12:00:00,21.86,21.96,21.86,21.95,65609.0,20.7713,20.8664,20.7713,20.8569,65609.0
2023-01-11 12:30:00,21.95,21.98,21.92,21.95,87225.0,20.8569,20.8854,20.8283,20.8569,87225.0
2023-01-11 13:00:00,21.95,21.99,21.92,21.98,100942.0,20.8569,20.8949,20.8283,20.8854,100942.0
2023-01-11 13:30:00,21.99,22.0,21.83,21.91,277097.0,20.8949,20.9044,20.7428,20.8188,277097.0
2023-01-11 14:00:00,21.92,22.0,21.92,21.98,118074.0,20.8283,20.9044,20.8283,20.8854,118074.0
2023-01-11 14:30:00,21.99,22.02,21.96,21.99,100813.0,20.8949,20.9234,20.8664,20.8949,100813.0
2023-01-11 15:00:00,21.98,22.02,21.95,21.96,118549.0,20.8854,20.9234,20.8569,20.8664,118549.0
2023-01-11 15:30:00,21.96,22.02,21.92,22.01,420321.0,20.8664,20.9234,20.8283,20.9139,420321.0
2023-01-12 09:30:00,22.67,22.67,22.22,22.27,366845.0,21.541,21.541,21.1134,21.1609,366845.0
2023-01-12 10:00:00,22.28,22.42,22.16,22.19,204837.0,21.1704,21.3034,21.0564,21.0849,204837.0
2023-01-12 10:30:00,22.19,22.28,22.11,22.25,191041.0,21.0849,21.1704,21.0089,21.1419,191041.0
2023-01-12 11:00:00,22.25,22.36,22.23,22.36,184318.0,21.1419,21.2464,21.1229,21.2464,184318.0
2023-01-12 11:30:00,22.37,22.39,22.32,22.37,130081.0,21.2559,21.2749,21.2084,21.2559,130081.0
2023-01-12 12:00:00,22.37,22.45,22.34,22.39,218540.0,21.2559,21.332,21.2274,21.2749,218540.0
2023-01-12 12:30:00,22.39,22.55,22.39,22.54,98688.0,21.2749,21.427,21.2749,21.4175,98688.0
2023-01-12 13:00:00,22.55,22.57,22.46,22.47,85025.0,21.427,21.446,21.3415,21.351,85025.0
2023-01-12 13:30:00,22.47,22.6,22.44,22.58,125058.0,21.351,21.4745,21.3224,21.4555,125058.0
2023-01-12 14:00:00,22.57,22.57,22.5,22.53,106071.0,21.446,21.446,21.3795,21.408,106071.0
2023-01-12 14:30:00,22.53,22.63,22.49,22.63,227050.0,21.408,21.503,21.37,21.503,227050.0
2023-01-12 15:00:00,22.63,22.67,22.57,22.66,171165.0,21.503,21.541,21.446,21.5315,171165.0
2023-01-12 15:30:00,22.66,22.69,22.6,22.64,562915.0,21.5315,21.56,21.4745,21.5125,562915.0
2023-01-13 09:30:00,23.0,23.37,23.0,23.24,493382.0,21.8546,22.2061,21.8546,22.0826,493382.0
2023-01-13 10:00:00,23.24,23.25,22.93,22.93,315727.0,22.0826,22.0921,21.788,21.788,315727.0
2023-01-13 10:30:00,22.92,22.92,22.73,22.79,222649.0,21.7785,21.7785,21.598,21.655,222649.0
2023-01-13 11:00:00,22.79,22.92,22.79,22.89,215702.0,21.655,21.7785,21.655,21.75,215702.0
2023-01-13 11:30:00,22.89,22.94,22.81,22.84,101071.0,21.75,21.7975,21.674,21.7025,101071.0
2023-01-13 12:00:00,22.84,22.94,22.79,22.91,74176.0,21.7025,21.7975,21.655,21.769,74176.0
2023-01-13 12:30:00,22.91,23.03,22.91,23.0,142155.0,21.769,21.8831,21.769,21.8546,142155.0
2023-01-13 13:00:00,23.0,23.07,22.99,23.03,149115.0,21.8546,21.9211,21.8451,21.8831,149115.0
2023-01-13 13:30:00,23.03,23.08,23.0,23.08,132899.0,21.8831,21.9306,21.8546,21.9306,132899.0
2023-01-13 14:00:00,23.08,23.08,22.96,23.01,185424.0,21.9306,21.9306,21.8166,21.8641,185424.0
2023-01-13 14:30:00,23.01,23.14,23.0,23.07,146039.0,21.8641,21.9876,21.8546,21.9211,146039.0
2023-01-13 15:00:00,23.07,23.18,23.05,23.17,207746.0,21.9211,22.0256,21.9021,22.0161,207746.0
2023-01-13 15:30:00,23.18,23.19,23.11,23.18,431227.0,22.0256,22.0351,21.9591,22.0256,431227.0
2023-01-17 09:30:00,22.58,22.67,22.43,22.45,616048.0,21.4555,21.541,21.3129,21.332,616048.0
2023-01-17 10:00:00,22.46,22.61,22.39,22.42,285555.0,21.3415,21.484,21.2749,21.3034,285555.0
2023-01-17 10:30:00,22.42,22.54,22.29,22.32,304901.0,21.3034,21.4175,21.1799,21.2084,304901.0
2023-01-17 11:00:00,22.33,22.35,22.24,22.31,218156.0,21.2179,21.2369,21.1324,21.1989,218156.0
2023-01-17 11:30:00,22.32,22.34,22.21,22.29,101444.0,21.2084,21.2274,21.1039,21.1799,101444.0
2023-01-17 12:00:00,22.29,22.35,22.25,22.27,104674.0,21.1799,21.2369,21.1419,21.1609,104674.0
2023-01-17 12:30:00,22.28,22.31,22.17,22.21,159265.0,21.1704,21.1989,21.0659,21.1039,159265.0
2023-01-17 13:00:00,22.21,22.22,22.1,22.18,128956.0,21.1039,21.1134,20.9994,21.0754,128956.0
2023-01-17 13:30:00,22.19,22.19,22.05,22.1,107642.0,21.0849,21.0849,20.9519,20.9994,107642.0
2023-01-17 14:00:00,22.11,22.12,22.02,22.11,208272.0,21.0089,21.0184,20.9234,21.0089,208272.0
2023-01-17 14:30:00,22.11,22.19,22.05,22.1,283476.0,21.0089,21.0849,20.9519,20.9994,283476.0
2023-01-17 15:00:00,22.1,22.15,22.06,22.09,179728.0,20.9994,21.0469,20.9614,20.9899,179728.0
2023-01-17 15:30:00,22.08,22.14,22.06,22.1,590123.0,20.9804,21.0374,20.9614,20.9994,590123.0
2023-01-18 09:30:00,22.64,22.71,22.35,22.55,354509.0,21.5125,21.579,21.2369,21.427,354509.0
2023-01-18 10:00:00,22.55,22.57,22.38,22.46,140188.0,21.427,21.446,21.2654,21.3415,140188.0
2023-01-18 10:30:00,22.46,22.59,22.33,22.51,179424.0,21.3415,21.465,21.2179,21.389,179424.0
2023-01-18 11:00:00,22.51,22.54,22.44,22.46,84742.0,21.389,21.4175,21.3224,21.3415,84742.0
2023-01-18 11:30:00,22.46,22.47,22.35,22.39,81490.0,21.3415,21.351,21.2369,21.2749,81490.0
2023-01-18 12:00:00,22.39,22.39,22.23,22.23,61854.0,21.2749,21.2749,21.1229,21.1229,61854.0
2023-01-18 12:30:00,22.23,22.29,22.22,22.29,49720.0,21.1229,21.1799,21.1134,21.1799,49720.0
2023-01-18 13:00:00,22.29,22.31,22.23,22.27,55370.0,21.1799,21.1989,21.1229,21.1609,55370.0
2023-01-18 13:30:00,22.26,22.31,22.24,22.26,61369.0,21.1514,21.1989,21.1324,21.1514,61369.0
2023-01-18 14:00:00,22.26,22.26,22.13,22.22,91361.0,21.1514,21.1514,21.0279,21.1134,91361.0
2023-01-18 14:30:00,22.22,22.25,22.2,22.21,58177.0,21.1134,21.1419,21.0944,21.1039,58177.0
2023-01-18 15:00:00,22.21,22.21,22.14,22.14,52063.0,21.1039,21.1039,21.0374,21.0374,52063.0
2023-01-18 15:30:00,22.14,22.15,22.03,22.03,373411.0,21.0374,21.0469,20.9329,20.9329,373411.0
2023-01-19 09:30:00,22.13,22.31,22.0,22.16,413031.0,21.0279,21.1989,20.9044,21.0564,413031.0
2023-01-19 10:00:00,22.16,22.56,22.14,22.49,234151.0,21.0564,21.4365,21.0374,21.37,234151.0
2023-01-19 10:30:00,22.5,22.56,22.36,22.39,208476.0,21.3795,21.4365,21.2464,21.2749,208476.0
2023-01-19 11:00:00,22.39,22.43,22.28,22.37,149135.0,21.2749,21.3129,21.1704,21.2559,149135.0
2023-01-19 11:30:00,22.37,22.48,22.27,22.32,106719.0,21.2559,21.3605,21.1609,21.2084,106719.0
2023-01-19 12:00:00,22.32,22.42,22.23,22.29,90059.0,21.2084,21.3034,21.1229,21.1799,90059.0
2023-01-19 12:30:00,22.29,22.31,22.13,22.21,112067.0,21.1799,21.1989,21.0279,21.1039,112067.0
2023-01-19 13:00:00,22.21,22.31,22.19,22.3,60109.0,21.1039,21.1989,21.0849,21.1894,60109.0
2023-01-19 13:30:00,22.3,22.38,22.29,22.38,115318.0,21.1894,21.2654,21.1799,21.2654,115318.0
2023-01-19 14:00:00,22.38,22.46,22.35,22.44,106267.0,21.2654,21.3415,21.2369,21.3224,106267.0
2023-01-19 14:30:00,22.44,22.51,22.43,22.46,109135.0,21.3224,21.389,21.3129,21.3415,109135.0
2023-01-19 15:00:00,22.46,22.54,22.42,22.44,144479.0,21.3415,21.4175,21.3034,21.3224,144479.0
2023-01-19 15:30:00,22.44,22.44,22.25,22.28,634859.0,21.3224,21.3224,21.1419,21.1704,634859.0
2023-01-20 09:30:00,22.12,22.21,22.08,22.12,197280.0,21.0184,21.1039,20.9804,21.0184,197280.0
2023-01-20 10:00:00,22.13,22.5,22.11,22.47,186135.0,21.0279,21.3795,21.0089,21.351,186135.0
2023-01-20 10:30:00,22.47,22.5,22.34,22.46,198030.0,21.351,21.3795,21.2274,21.3415,198030.0
2023-01-20 11:00:00,22.47,22.55,22.43,22.44,194018.0,21.351,21.427,21.3129,21.3224,194018.0
2023-01-20 11:30:00,22.43,22.43,22.33,22.35,201297.0,21.3129,21.3129,21.2179,21.2369,201297.0
2023-01-20 12:00:00,22.34,22.4,22.3,22.33,113665.0,21.2274,21.2844,21.1894,21.2179,113665.0
2023-01-20 12:30:00,22.33,22.45,22.32,22.42,184997.0,21.2179,21.332,21.2084,21.3034,184997.0
2023-01-20 13:00:00,22.42,22.48,22.39,22.48,53954.0,21.3034,21.3605,21.2749,21.3605,53954.0
2023-01-20 13:30:00,22.48,22.51,22.45,22.5,59970.0,21.3605,21.389,21.332,21.3795,59970.0
2023-01-20 14:00:00,22.49,22.54,22.47,22.53,52235.0,21.37,21.4175,21.351,21.408,52235.0
2023-01-20 14:30:00,22.52,22.54,22.49,22.53,76493.0,21.3985,21.4175,21.37,21.408,76493.0
2023-01-20 15:00:00,22.54,22.59,22.53,22.58,72299.0,21.4175,21.465,21.408,21.4555,72299.0
2023-01-20 15:30:00,22.58,22.63,22.53,22.61,500955.0,21.4555,21.503,21.408,21.484,500955.0
2023-01-23 09:30:00,22.35,22.41,22.21,22.27,463096.0,21.2369,21.2939,21.1039,21.1609,463096.0
2023-01-23 10:00:00,22.28,22.3,21.97,22.14,299180.0,21.1704,21.1894,20.8759,21.0374,299180.0
2023-01-23 10:30:00,22.13,22.29,22.06,22.25,112152.0,21.0279,21.1799,20.9614,21.1419,112152.0
2023-01-23 11:00:00,22.25,22.38,22.23,22.36,245325.0,21.1419,21.2654,21.1229,21.2464,245325.0
2023-01-23 11:30:00,22.35,22.46,22.33,22.45,74395.0,21.2369,21.3415,21.2179,21.332,74395.0
2023-01-23 12:00:00,22.45,22.58,22.45,22.51,89594.0,21.332,21.4555,21.332,21.389,89594.0
2023-01-23 12:30:00,22.5,22.54,22.47,22.54,43060.0,21.3795,21.4175,21.351,21.4175,43060.0
2023-01-23 13:00:00,22.53,22.72,22.53,22.67,114580.0,21.408,21.5885,21.408,21.541,114580.0
2023-01-23 13:30:00,22.67,22.73,22.63,22.66,152149.0,21.541,21.598,21.503,21.5315,152149.0
2023-01-23 14:00:00,22.65,22.65,22.53,22.54,46251.0,21.522,21.522,21.408,21.4175,46251.0
2023-01-23 14:30:00,22.54,22.54,22.47,22.51,128008.0,21.4175,21.4175,21.351,21.389,128008.0
2023-01-23 15:00:00,22.51,22.6,22.49,22.53,144485.0,21.389,21.4745,21.37,21.408,144485.0
2023-01-23 15:30:00,22.54,22.6,22.5,22.57,242246.0,21.4175,21.4745,21.3795,21.446,242246.0
2023-01-24 09:30:00,22.35,22.35,21.5,21.97,349634.0,21.2369,21.2369,20.4293,20.8759,349634.0
2023-01-24 10:00:00,21.97,22.1,21.87,22.1,143621.0,20.8759,20.9994,20.7808,20.9994,143621.0
2023-01-24 10:30:00,22.1,22.17,22.04,22.1,105808.0,20.9994,21.0659,20.9424,20.9994,105808.0
2023-01-24 11:00:00,22.09,22.16,22.05,22.09,86896.0,20.9899,21.0564,20.9519,20.9899,86896.0
2023-01-24 11:30:00,22.09,22.09,21.96,21.96,81775.0,20.9899,20.9899,20.8664,20.8664,81775.0
2023-01-24 12:00:00,21.95,22.0,21.87,21.89,79283.0,20.8569,20.9044,20.7808,20.7998,79283.0
2023-01-24 12:30:00,21.89,21.99,21.88,21.96,42148.0,20.7998,20.8949,20.7903,20.8664,42148.0
2023-01-24 13:00:00,21.96,22.01,21.95,22.01,71625.0,20.8664,20.9139,20.8569,20.9139,71625.0
2023-01-24 13:30:00,22.01,22.04,21.99,22.01,43634.0,20.9139,20.9424,20.8949,20.9139,43634.0
2023-01-24 14:00:00,22.01,22.1,21.99,22.09,140514.0,20.9139,20.9994,20.8949,20.9899,140514.0
2023-01-24 14:30:00,22.09,22.14,22.07,22.12,84634.0,20.9899,21.0374,20.9709,21.0184,84634.0
2023-01-24 15:00:00,22.12,22.15,22.0,22.09,222092.0,21.0184,21.0469,20.9044,20.9899,222092.0
2023-01-24 15:30:00,22.1,22.1,21.99,22.0,505784.0,20.9994,20.9994,20.8949,20.9044,505784.0
2023-01-25 09:30:00,21.76,21.91,21.68,21.84,282251.0,20.6763,20.8188,20.6003,20.7523,282251.0
2023-01-25 10:00:00,21.86,21.96,21.64,21.7,157441.0,20.7713,20.8664,20.5623,20.6193,157441.0
2023-01-25 10:30:00,21.71,21.8,21.66,21.79,146980.0,20.6288,20.7143,20.5813,20.7048,146980.0
2023-01-25 11:00:00,21.78,21.86,21.67,21.81,113756.0,20.6953,20.7713,20.5908,20.7238,113756.0
2023-01-25 11:30:00,21.82,21.84,21.77,21.82,75951.0,20.7333,20.7523,20.6858,20.7333,75951.0
2023-01-25 12:00:00,21.82,21.84,21.75,21.8,67265.0,20.7333,20.7523,20.6668,20.7143,67265.0
2023-01-25 12:30:00,21.8,21.85,21.76,21.76,75086.0,20.7143,20.7618,20.6763,20.6763,75086.0
2023-01-25 13:00:00,21.77,21.86,21.75,21.84,89903.0,20.6858,20.7713,20.6668,20.7523,89903.0
2023-01-25 13:30:00,21.84,21.88,21.81,21.82,87026.0,20.7523,20.7903,20.7238,20.7333,87026.0
2023-01-25 14:00:00,21.82,21.84,21.8,21.82,90002.0,20.7333,20.7523,20.7143,20.7333,90002.0
2023-01-25 14:30:00,21.82,21.9,21.82,21.89,105482.0,20.7333,20.8093,20.7333,20.7998,105482.0
2023-01-25 15:00:00,21.89,22.0,21.89,21.95,129349.0,20.7998,20.9044,20.7998,20.8569,129349.0
2023-01-25 15:30:00,21.96,22.01,21.91,21.92,269740.0,20.8664,20.9139,20.8188,20.8283,269740.0
2023-01-26 09:30:00,21.98,22.06,21.73,21.8,206047.0,20.8854,20.9614,20.6478,20.7143,206047.0
2023-01-26 10:00:00,21.81,21.83,21.66,21.73,107983.0,20.7238,20.7428,20.5813,20.6478,107983.0
2023-01-26 10:30:00,21.72,21.81,21.56,21.61,151446.0,20.6383,20.7238,20.4863,20.5338,151446.0
2023-01-26 11:00:00,21.62,21.69,21.55,21.67,202506.0,20.5433,20.6098,20.4768,20.5908,202506.0
2023-01-26 11:30:00,21.67,21.71,21.57,21.69,143710.0,20.5908,20.6288,20.4958,20.6098,143710.0
2023-01-26 12:00:00,21.69,21.72,21.63,21.64,105757.0,20.6098,20.6383,20.5528,20.5623,105757.0
2023-01-26 12:30:00,21.64,21.67,21.62,21.63,47421.0,20.5623,20.5908,20.5433,20.5528,47421.0
2023-01-26 13:00:00,21.63,21.72,21.63,21.71,82962.0,20.5528,20.6383,20.5528,20.6288,82962.0
2023-01-26 13:30:00,21.71,21.78,21.65,21.7,141580.0,20.6288,20.6953,20.5718,20.6193,141580.0
2023-01-26 14:00:00,21.69,21.75,21.64,21.74,83795.0,20.6098,20.6668,20.5623,20.6573,83795.0
2023-01-26 14:30:00,21.74,21.79,21.72,21.79,66775.0,20.6573,20.7048,20.6383,20.7048,66775.0
2023-01-26 15:00:00,21.79,21.8,21.73,21.74,102437.0,20.7048,20.7143,20.6478,20.6573,102437.0
2023-01-26 15:30:00,21.73,21.86,21.72,21.85,404282.0,20.6478,20.7713,20.6383,20.7618,404282.0
2023-01-27 09:30:00,21.4,21.4,21.21,21.34,422684.0,20.3342,20.3342,20.1537,20.2772,422684.0
2023-01-27 10:00:00,21.34,21.45,21.09,21.13,515027.0,20.2772,20.3818,20.0397,20.0777,515027.0
2023-01-27 10:30:00,21.13,21.15,20.95,21.01,343653.0,20.0777,20.0967,19.9067,19.9637,343653.0
2023-01-27 11:00:00,21.01,21.09,20.96,21.03,202147.0,19.9637,20.0397,19.9162,19.9827,202147.0
2023-01-27 11:30:00,21.02,21.08,20.88,20.88,188423.0,19.9732,20.0302,19.8401,19.8401,188423.0
2023-01-27 12:00:00,20.87,21.09,20.87,21.01,249064.0,19.8306,20.0397,19.8306,19.9637,249064.0
2023-01-27 12:30:00,21.01,21.1,20.99,21.07,147641.0,19.9637,20.0492,19.9447,20.0207,147641.0
2023-01-27 13:00:00,21.07,21.08,20.99,21.01,148991.0,20.0207,20.0302,19.9447,19.9637,148991.0
2023-01-27 13:30:00,21.01,21.05,20.97,21.03,144497.0,19.9637,20.0017,19.9257,19.9827,144497.0
2023-01-27 14:00:00,21.03,21.12,21.02,21.08,126742.0,19.9827,20.0682,19.9732,20.0302,126742.0
2023-01-27 14:30:00,21.08,21.18,21.06,21.11,193468.0,20.0302,20.1252,20.0112,20.0587,193468.0
2023-01-27 15:00:00,21.11,21.16,21.1,21.14,226695.0,20.0587,20.1062,20.0492,20.0872,226695.0
2023-01-27 15:30:00,21.14,21.15,20.97,21.01,701591.0,20.0872,20.0967,19.9257,19.9637,701591.0
2023-01-30 09:30:00,21.3,21.42,21.26,21.42,332356.0,20.2392,20.3532,20.2012,20.3532,332356.0
2023-01-30 10:00:00,21.41,21.53,21.37,21.5,188549.0,20.3437,20.4578,20.3057,20.4293,188549.0
2023-01-30 10:30:00,21.5,21.51,21.35,21.39,88279.0,20.4293,20.4388,20.2867,20.3247,88279.0
2023-01-30 11:00:00,21.4,21.41,21.32,21.35,84539.0,20.3342,20.3437,20.2582,20.2867,84539.0
2023-01-30 11:30:00,21.35,21.37,21.28,21.33,172014.0,20.2867,20.3057,20.2202,20.2677,172014.0
2023-01-30 12:00:00,21.33,21.35,21.28,21.3,146154.0,20.2677,20.2867,20.2202,20.2392,146154.0
2023-01-30 12:30:00,21.29,21.36,21.27,21.32,143029.0,20.2297,20.2962,20.2107,20.2582,143029.0
2023-01-30 13:00:00,21.31,21.31,21.24,21.28,91597.0,20.2487,20.2487,20.1822,20.2202,91597.0
2023-01-30 13:30:00,21.28,21.28,21.24,21.27,88080.0,20.2202,20.2202,20.1822,20.2107,88080.0
2023-01-30 14:00:00,21.27,21.33,21.24,21.32,91279.0,20.2107,20.2677,20.1822,20.2582,91279.0
2023-01-30 14:30:00,21.32,21.33,21.26,21.27,105212.0,20.2582,20.2677,20.2012,20.2107,105212.0
2023-01-30 15:00:00,21.28,21.29,21.14,21.14,336382.0,20.2202,20.2297,20.0872,20.0872,336382.0
2023-01-30 15:30:00,21.14,21.2,21.11,21.12,1082438.0,20.0872,20.1442,20.0587,20.0682,1082438.0
2023-01-31 09:30:00,21.03,21.06,20.64,20.73,523761.0,19.9827,20.0112,19.6121,19.6976,523761.0
2023-01-31 10:00:00,20.73,20.75,20.53,20.62,191961.0,19.6976,19.7166,19.5076,19.5931,191961.0
2023-01-31 10:30:00,20.63,20.8,20.57,20.78,197793.0,19.6026,19.7641,19.5456,19.7451,197793.0
2023-01-31 11:00:00,20.79,20.84,20.74,20.79,240002.0,19.7546,19.8021,19.7071,19.7546,240002.0
2023-01-31 11:30:00,20.79,20.8,20.72,20.73,225593.0,19.7546,19.7641,19.6881,19.6976,225593.0
2023-01-31 12:00:00,20.73,20.83,20.72,20.79,203633.0,19.6976,19.7926,19.6881,19.7546,203633.0
2023-01-31 12:30:00,20.79,20.84,20.75,20.75,250947.0,19.7546,19.8021,19.7166,19.7166,250947.0
2023-01-31 13:00:00,20.75,20.76,20.7,20.73,155751.0,19.7166,19.7261,19.6691,19.6976,155751.0
2023-01-31 13:30:00,20.73,20.76,20.72,20.75,86720.0,19.6976,19.7261,19.6881,19.7166,86720.0
2023-01-31 14:00:00,20.75,20.82,20.74,20.8,195868.0,19.7166,19.7831,19.7071,19.7641,195868.0
2023-01-31 14:30:00,20.8,20.82,20.76,20.8,248025.0,19.7641,19.7831,19.7261,19.7641,248025.0
2023-01-31 15:00:00,20.8,20.86,20.78,20.86,198158.0,19.7641,19.8211,19.7451,19.8211,198158.0
2023-01-31 15:30:00,20.86,21.03,20.86,21.03,707064.0,19.8211,19.9827,19.8211,19.9827,707064.0
2023-02-01 09:30:00,20.92,20.94,20.82,20.88,185605.0,19.8781,19.8972,19.7831,19.8401,185605.0
2023-02-01 10:00:00,20.89,20.92,20.8,20.9,171319.0,19.8496,19.8781,19.7641,19.8591,171319.0
2023-02-01 10:30:00,20.91,20.97,20.87,20.95,125607.0,19.8686,19.9257,19.8306,19.9067,125607.0
2023-02-01 11:00:00,20.96,20.98,20.9,20.91,119467.0,19.9162,19.9352,19.8591,19.8686,119467.0
2023-02-01 11:30:00,20.91,20.91,20.8,20.8,113762.0,19.8686,19.8686,19.7641,19.7641,113762.0
2023-02-01 12:00:00,20.8,20.8,20.71,20.74,80897.0,19.7641,19.7641,19.6786,19.7071,80897.0
2023-02-01 12:30:00,20.75,20.78,20.69,20.76,81908.0,19.7166,19.7451,19.6596,19.7261,81908.0
2023-02-01 13:00:00,20.76,20.78,20.73,20.76,52627.0,19.7261,19.7451,19.6976,19.7261,52627.0
2023-02-01 13:30:00,20.76,20.79,20.7,20.73,74523.0,19.7261,19.7546,19.6691,19.6976,74523.0
2023-02-01 14:00:00,20.73,20.8,20.62,20.75,97259.0,19.6976,19.7641,19.5931,19.7166,97259.0
2023-02-01 14:30:00,20.76,21.16,20.62,21.13,357039.0,19.7261,20.1062,19.5931,20.0777,357039.0
2023-02-01 15:00:00,21.13,21.3,21.12,21.29,272656.0,20.0777,20.2392,20.0682,20.2297,272656.0
2023-02-01 15:30:00,21.29,21.36,21.13,21.18,417586.0,20.2297,20.2962,20.0777,20.1252,417586.0
2023-02-02 09:30:00,21.64,21.76,21.29,21.3,598750.0,20.5623,20.6763,20.2297,20.2392,598750.0
2023-02-02 10:00:00,21.29,21.34,20.88,20.9,273056.0,20.2297,20.2772,19.8401,19.8591,273056.0
2023-02-02 10:30:00,20.89,21.1,20.87,21.04,185090.0,19.8496,20.0492,19.8306,19.9922,185090.0
2023-02-02 11:00:00,21.05,21.17,20.98,21.13,610490.0,20.0017,20.1157,19.9352,20.0777,610490.0
2023-02-02 11:30:00,21.12,21.14,20.92,21.01,177585.0,20.0682,20.0872,19.8781,19.9637,177585.0
2023-02-02 12:00:00,21.01,21.07,20.95,21.03,126260.0,19.9637,20.0207,19.9067,19.9827,126260.0
2023-02-02 12:30:00,21.04,21.1,20.98,21.0,125450.0,19.9922,20.0492,19.9352,19.9542,125450.0
2023-02-02 13:00:00,21.0,21.06,20.95,21.04,181695.0,19.9542,20.0112,19.9067,19.9922,181695.0
2023-02-02 13:30:00,21.03,21.11,21.03,21.1,120481.0,19.9827,20.0587,19.9827,20.0492,120481.0
2023-02-02 14:00:00,21.11,21.13,20.88,20.89,141533.0,20.0587,20.0777,19.8401,19.8496,141533.0
2023-02-02 14:30:00,20.89,20.98,20.85,20.96,124385.0,19.8496,19.9352,19.8116,19.9162,124385.0
2023-02-02 15:00:00,20.96,21.03,20.96,21.0,178844.0,19.9162,19.9827,19.9162,19.9542,178844.0
2023-02-02 15:30:00,21.0,21.11,20.99,21.08,658208.0,19.9542,20.0587,19.9447,20.0302,658208.0
2023-02-03 09:30:00,20.55,20.88,20.53,20.77,290183.0,19.5266,19.8401,19.5076,19.7356,290183.0
2023-02-03 10:00:00,20.77,20.77,20.45,20.51,321018.0,19.7356,19.7356,19.4316,19.4886,321018.0
2023-02-03 10:30:00,20.5,20.54,20.38,20.51,185235.0,19.4791,19.5171,19.365,19.4886,185235.0
2023-02-03 11:00:00,20.51,20.51,20.29,20.3,161869.0,19.4886,19.4886,19.2795,19.289,161869.0
2023-02-03 11:30:00,20.3,20.46,20.26,20.35,177430.0,19.289,19.4411,19.251,19.3365,177430.0
2023-02-03 12:00:00,20.35,20.35,20.23,20.25,104500.0,19.3365,19.3365,19.2225,19.2415,104500.0
2023-02-03 12:30:00,20.25,20.33,20.23,20.25,121990.0,19.2415,19.3175,19.2225,19.2415,121990.0
2023-02-03 13:00:00,20.26,20.3,20.24,20.26,81453.0,19.251,19.289,19.232,19.251,81453.0
2023-02-03 13:30:00,20.26,20.31,20.22,20.28,64171.0,19.251,19.2985,19.213,19.27,64171.0
2023-02-03 14:00:00,20.28,20.31,20.18,20.19,308423.0,19.27,19.2985,19.175,19.1845,308423.0
2023-02-03 14:30:00,20.18,20.21,20.05,20.07,206814.0,19.175,19.2035,19.0515,19.0705,206814.0
2023-02-03 15:00:00,20.06,20.12,20.02,20.07,394975.0,19.061,19.118,19.023,19.0705,394975.0
2023-02-03 15:30:00,20.07,20.12,20.03,20.09,1010900.0,19.0705,19.118,19.0325,19.0895,1010900.0
2023-02-06 09:30:00,20.01,20.15,19.89,20.02,257162.0,19.0135,19.1465,18.8994,19.023,257162.0
2023-02-06 10:00:00,20.03,20.08,19.95,20.03,89657.0,19.0325,19.08,18.9565,19.0325,89657.0
2023-02-06 10:30:00,20.01,20.05,19.93,19.94,67017.0,19.0135,19.0515,18.9375,18.947,67017.0
2023-02-06 11:00:00,19.93,20.04,19.9,20.02,52813.0,18.9375,19.042,18.9089,19.023,52813.0
2023-02-06 11:30:00,20.02,20.04,19.93,19.98,83615.0,19.023,19.042,18.9375,18.985,83615.0
2023-02-06 12:00:00,19.98,20.03,19.95,19.96,99503.0,18.985,19.0325,18.9565,18.966,99503.0
2023-02-06 12:30:00,19.96,20.0,19.95,19.98,36080.0,18.966,19.004,18.9565,18.985,36080.0
2023-02-06 13:00:00,19.98,20.03,19.95,20.02,56650.0,18.985,19.0325,18.9565,19.023,56650.0
2023-02-06 13:30:00,20.02,20.05,19.99,20.02,54683.0,19.023,19.0515,18.9945,19.023,54683.0
2023-02-06 14:00:00,20.02,20.06,19.99,20.03,54585.0,19.023,19.061,18.9945,19.0325,54585.0
2023-02-06 14:30:00,20.04,20.04,19.99,20.04,67582.0,19.042,19.042,18.9945,19.042,67582.0
2023-02-06 15:00:00,20.03,20.05,19.99,20.04,77006.0,19.0325,19.0515,18.9945,19.042,77006.0
2023-02-06 15:30:00,20.04,20.13,20.0,20.1,439641.0,19.042,19.1275,19.004,19.099,439641.0
2023-02-07 09:30:00,20.42,20.61,20.24,20.32,334982.0,19.403,19.5836,19.232,19.308,334982.0
2023-02-07 10:00:00,20.32,20.33,20.2,20.29,106793.0,19.308,19.3175,19.194,19.2795,106793.0
2023-02-07 10:30:00,20.28,20.41,20.19,20.41,117414.0,19.27,19.3935,19.1845,19.3935,117414.0
2023-02-07 11:00:00,20.41,20.42,20.34,20.38,95722.0,19.3935,19.403,19.327,19.365,95722.0
2023-02-07 11:30:00,20.39,20.4,20.26,20.31,129656.0,19.3745,19.384,19.251,19.2985,129656.0
2023-02-07 12:00:00,20.3,20.32,20.25,20.25,142092.0,19.289,19.308,19.2415,19.2415,142092.0
2023-02-07 12:30:00,20.25,20.59,20.19,20.58,153406.0,19.2415,19.5646,19.1845,19.5551,153406.0
2023-02-07 13:00:00,20.58,20.61,20.35,20.35,149731.0,19.5551,19.5836,19.3365,19.3365,149731.0
2023-02-07 13:30:00,20.34,20.34,20.15,20.21,120836.0,19.327,19.327,19.1465,19.2035,120836.0
2023-02-07 14:00:00,20.22,20.41,20.22,20.37,68105.0,19.213,19.3935,19.213,19.3555,68105.0
2023-02-07 14:30:00,20.37,20.4,20.34,20.37,84906.0,19.3555,19.384,19.327,19.3555,84906.0
2023-02-07 15:00:00,20.38,20.4,20.29,20.35,81033.0,19.365,19.384,19.2795,19.3365,81033.0
2023-02-07 15:30:00,20.35,20.36,20.3,20.35,315145.0,19.3365,19.346,19.289,19.3365,315145.0
2023-02-08 09:30:00,20.21,20.37,20.16,20.23,284589.0,19.2035,19.3555,19.156,19.2225,284589.0
2023-02-08 10:00:00,20.22,20.25,20.18,20.24,171955.0,19.213,19.2415,19.175,19.232,171955.0
2023-02-08 10:30:00,20.25,20.27,20.14,20.16,114155.0,19.2415,19.2605,19.137,19.156,114155.0
2023-02-08 11:00:00,20.15,20.21,20.13,20.14,76950.0,19.1465,19.2035,19.1275,19.137,76950.0
2023-02-08 11:30:00,20.14,20.22,20.11,20.21,72131.0,19.137,19.213,19.1085,19.2035,72131.0
2023-02-08 12:00:00,20.21,20.26,20.2,20.2,49400.0,19.2035,19.251,19.194,19.194,49400.0
2023-02-08 12:30:00,20.21,20.21,20.14,20.17,50920.0,19.2035,19.2035,19.137,19.1655,50920.0
2023-02-08 13:00:00,20.18,20.24,20.18,20.21,47255.0,19.175,19.232,19.175,19.2035,47255.0
2023-02-08 13:30:00,20.21,20.24,20.15,20.16,37704.0,19.2035,19.232,19.1465,19.156,37704.0
2023-02-08 14:00:00,20.16,20.19,20.13,20.14,33625.0,19.156,19.1845,19.1275,19.137,33625.0
2023-02-08 14:30:00,20.14,20.17,20.13,20.14,35348.0,19.137,19.1655,19.1275,19.137,35348.0
2023-02-08 15:00:00,20.15,20.15,20.1,20.13,71579.0,19.1465,19.1465,19.099,19.1275,71579.0
2023-02-08 15:30:00,20.13,20.2,20.12,20.16,218565.0,19.1275,19.194,19.118,19.156,218565.0
2023-02-09 09:30:00,20.47,20.56,20.29,20.32,355880.0,19.4506,19.5361,19.2795,19.308,355880.0
2023-02-09 10:00:00,20.32,20.41,20.26,20.28,99464.0,19.308,19.3935,19.251,19.27,99464.0
2023-02-09 10:30:00,20.27,20.3,20.21,20.27,162394.0,19.2605,19.289,19.2035,19.2605,162394.0
2023-02-09 11:00:00,20.26,20.28,20.16,20.24,175938.0,19.251,19.27,19.156,19.232,175938.0
2023-02-09 11:30:00,20.23,20.24,20.14,20.18,81320.0,19.2225,19.232,19.137,19.175,81320.0
2023-02-09 12:00:00,20.17,20.23,20.15,20.15,72416.0,19.1655,19.2225,19.1465,19.1465,72416.0
2023-02-09 12:30:00,20.15,20.16,20.08,20.12,91364.0,19.1465,19.156,19.08,19.118,91364.0
2023-02-09 13:00:00,20.13,20.16,20.09,20.1,197177.0,19.1275,19.156,19.0895,19.099,197177.0
2023-02-09 13:30:00,20.09,20.13,19.99,19.99,107004.0,19.0895,19.1275,18.9945,18.9945,107004.0
2023-02-09 14:00:00,19.99,20.02,19.9,20.0,139083.0,18.9945,19.023,18.9089,19.004,139083.0
2023-02-09 14:30:00,20.0,20.01,19.92,19.98,85611.0,19.004,19.0135,18.9279,18.985,85611.0
2023-02-09 15:00:00,19.98,19.99,19.93,19.94,101618.0,18.985,18.9945,18.9375,18.947,101618.0
2023-02-09 15:30:00,19.94,20.04,19.91,20.01,413425.0,18.947,19.042,18.9184,19.0135,413425.0
2023-02-10 09:30:00,19.82,19.83,19.65,19.68,193030.0,18.8329,18.8424,18.6714,18.6999,193030.0
2023-02-10 10:00:00,19.67,19.79,19.63,19.7,199534.0,18.6904,18.8044,18.6524,18.7189,199534.0
2023-02-10 10:30:00,19.68,19.71,19.54,19.67,116804.0,18.6999,18.7284,18.5669,18.6904,116804.0
2023-02-10 11:00:00,19.66,19.72,19.62,19.69,124114.0,18.6809,18.7379,18.6429,18.7094,124114.0
2023-02-10 11:30:00,19.7,19.71,19.6,19.65,127371.0,18.7189,18.7284,18.6239,18.6714,127371.0
2023-02-10 12:00:00,19.65,19.7,19.62,19.65,76616.0,18.6714,18.7189,18.6429,18.6714,76616.0
2023-02-10 12:30:00,19.66,19.69,19.61,19.68,88313.0,18.6809,18.7094,18.6334,18.6999,88313.0
2023-02-10 13:00:00,19.68,19.71,19.66,19.69,71454.0,18.6999,18.7284,18.6809,18.7094,71454.0
2023-02-10 13:30:00,19.69,19.7,19.65,19.68,79121.0,18.7094,18.7189,18.6714,18.6999,79121.0
2023-02-10 14:00:00,19.68,19.73,19.66,19.7,74656.0,18.6999,18.7474,18.6809,18.7189,74656.0
2023-02-10 14:30:00,19.71,19.74,19.68,19.73,95785.0,18.7284,18.7569,18.6999,18.7474,95785.0
2023-02-10 15:00:00,19.73,19.75,19.7,19.73,91904.0,18.7474,18.7664,18.7189,18.7474,91904.0
2023-02-10 15:30:00,19.73,19.78,19.71,19.77,361542.0,18.7474,18.7949,18.7284,18.7854,361542.0
2023-02-13 09:30:00,19.62,19.75,19.53,19.71,122900.0,18.6429,18.7664,18.5574,18.7284,122900.0
2023-02-13 10:00:00,19.71,19.73,19.64,19.71,71986.0,18.7284,18.7474,18.6619,18.7284,71986.0
2023-02-13 10:30:00,19.72,19.8,19.68,19.7,111853.0,18.7379,18.8139,18.6999,18.7189,111853.0
2023-02-13 11:00:00,19.71,19.77,19.66,19.77,97915.0,18.7284,18.7854,18.6809,18.7854,97915.0
2023-02-13 11:30:00,19.77,19.82,19.72,19.77,82986.0,18.7854,18.8329,18.7379,18.7854,82986.0
2023-02-13 12:00:00,19.78,19.8,19.73,19.75,96391.0,18.7949,18.8139,18.7474,18.7664,96391.0
2023-02-13 12:30:00,19.75,19.79,19.71,19.71,78856.0,18.7664,18.8044,18.7284,18.7284,78856.0
2023-02-13 13:00:00,19.71,19.73,19.64,19.69,104357.0,18.7284,18.7474,18.6619,18.7094,104357.0
2023-02-13 13:30:00,19.69,19.76,19.68,19.75,71930.0,18.7094,18.7759,18.6999,18.7664,71930.0
2023-02-13 14:00:00,19.75,19.8,19.74,19.77,86575.0,18.7664,18.8139,18.7569,18.7854,86575.0
2023-02-13 14:30:00,19.77,19.88,19.74,19.76,253921.0,18.7854,18.8899,18.7569,18.7759,253921.0
2023-02-13 15:00:00,19.75,19.77,19.7,19.76,91071.0,18.7664,18.7854,18.7189,18.7759,91071.0
2023-02-13 15:30:00,19.76,19.76,19.69,19.73,399208.0,18.7759,18.7759,18.7094,18.7474,399208.0
2023-02-14 09:30:00,19.59,19.73,19.4,19.67,255371.0,18.6144,18.7474,18.4338,18.6904,255371.0
2023-02-14 10:00:00,19.67,19.87,19.62,19.76,189109.0,18.6904,18.8804,18.6429,18.7759,189109.0
2023-02-14 10:30:00,19.76,19.79,19.57,19.63,202466.0,18.7759,18.8044,18.5954,18.6524,202466.0
2023-02-14 11:00:00,19.63,19.71,19.61,19.62,108965.0,18.6524,18.7284,18.6334,18.6429,108965.0
2023-02-14 11:30:00,19.62,19.66,19.56,19.61,100150.0,18.6429,18.6809,18.5859,18.6334,100150.0
2023-02-14 12:00:00,19.61,19.64,19.58,19.58,56347.0,18.6334,18.6619,18.6049,18.6049,56347.0
2023-02-14 12:30:00,19.57,19.62,19.53,19.62,54815.0,18.5954,18.6429,18.5574,18.6429,54815.0
2023-02-14 13:00:00,19.62,19.77,19.61,19.71,126265.0,18.6429,18.7854,18.6334,18.7284,126265.0
2023-02-14 13:30:00,19.72,19.74,19.69,19.7,62809.0,18.7379,18.7569,18.7094,18.7189,62809.0
2023-02-14 14:00:00,19.69,19.76,19.67,19.75,86485.0,18.7094,18.7759,18.6904,18.7664,86485.0
2023-02-14 14:30:00,19.75,19.85,19.73,19.85,184647.0,18.7664,18.8614,18.7474,18.8614,184647.0
2023-02-14 15:00:00,19.85,19.85,19.76,19.79,159167.0,18.8614,18.8614,18.7759,18.8044,159167.0
2023-02-14 15:30:00,19.79,19.84,19.76,19.8,469368.0,18.8044,18.8519,18.7759,18.8139,469368.0
2023-02-15 09:30:00,18.21,18.61,18.19,18.41,799393.0,17.3031,17.6832,17.2841,17.4931,799393.0
2023-02-15 10:00:00,18.44,18.55,18.27,18.5,686043.0,17.5217,17.6262,17.3601,17.5787,686043.0
2023-02-15 10:30:00,18.5,18.5,18.34,18.36,196986.0,17.5787,17.5787,17.4266,17.4456,196986.0
2023-02-15 11:00:00,18.36,18.45,18.34,18.42,247855.0,17.4456,17.5312,17.4266,17.5027,247855.0
2023-02-15 11:30:00,18.41,18.61,18.41,18.59,308445.0,17.4931,17.6832,17.4931,17.6642,308445.0
2023-02-15 12:00:00,18.6,18.61,18.34,18.35,458356.0,17.6737,17.6832,17.4266,17.4361,458356.0
2023-02-15 12:30:00,18.34,18.39,18.25,18.35,388444.0,17.4266,17.4741,17.3411,17.4361,388444.0
2023-02-15 13:00:00,18.36,18.44,18.35,18.42,181455.0,17.4456,17.5217,17.4361,17.5027,181455.0
2023-02-15 13:30:00,18.41,18.42,18.36,18.38,261652.0,17.4931,17.5027,17.4456,17.4646,261652.0
2023-02-15 14:00:00,18.38,18.45,18.38,18.43,231805.0,17.4646,17.5312,17.4646,17.5122,231805.0
2023-02-15 14:30:00,18.43,18.48,18.42,18.44,235582.0,17.5122,17.5597,17.5027,17.5217,235582.0
2023-02-15 15:00:00,18.45,18.45,18.34,18.39,268425.0,17.5312,17.5312,17.4266,17.4741,268425.0
2023-02-15 15:30:00,18.39,18.49,18.35,18.48,906432.0,17.4741,17.5692,17.4361,17.5597,906432.0
2023-02-16 09:30:00,18.25,18.34,18.17,18.23,246505.0,17.3411,17.4266,17.2651,17.3221,246505.0
2023-02-16 10:00:00,18.23,18.43,18.2,18.39,199483.0,17.3221,17.5122,17.2936,17.4741,199483.0
2023-02-16 10:30:00,18.4,18.44,18.3,18.31,236437.0,17.4836,17.5217,17.3886,17.3981,236437.0
2023-02-16 11:00:00,18.31,18.4,18.28,18.39,162394.0,17.3981,17.4836,17.3696,17.4741,162394.0
2023-02-16 11:30:00,18.39,18.55,18.39,18.5,129353.0,17.4741,17.6262,17.4741,17.5787,129353.0
2023-02-16 12:00:00,18.5,18.5,18.4,18.45,131155.0,17.5787,17.5787,17.4836,17.5312,131155.0
2023-02-16 12:30:00,18.45,18.52,18.45,18.47,125297.0,17.5312,17.5977,17.5312,17.5502,125297.0
2023-02-16 13:00:00,18.47,18.56,18.46,18.48,179692.0,17.5502,17.6357,17.5407,17.5597,179692.0
2023-02-16 13:30:00,18.48,18.58,18.46,18.52,476219.0,17.5597,17.6547,17.5407,17.5977,476219.0
2023-02-16 14:00:00,18.52,18.61,18.51,18.54,118475.0,17.5977,17.6832,17.5882,17.6167,118475.0
2023-02-16 14:30:00,18.53,18.58,18.51,18.54,124794.0,17.6072,17.6547,17.5882,17.6167,124794.0
2023-02-16 15:00:00,18.54,18.57,18.49,18.5,223685.0,17.6167,17.6452,17.5692,17.5787,223685.0
2023-02-16 15:30:00,18.5,18.56,18.47,18.56,801884.0,17.5787,17.6357,17.5502,17.6357,801884.0
2023-02-17 09:30:00,18.21,18.27,18.0,18.13,195372.0,17.3031,17.3601,17.1036,17.2271,195372.0
2023-02-17 10:00:00,18.12,18.33,18.12,18.3,188069.0,17.2176,17.4171,17.2176,17.3886,188069.0
2023-02-17 10:30:00,18.3,18.42,18.21,18.23,106039.0,17.3886,17.5027,17.3031,17.3221,106039.0
2023-02-17 11:00:00,18.23,18.35,18.23,18.3,137736.0,17.3221,17.4361,17.3221,17.3886,137736.0
2023-02-17 11:30:00,18.3,18.36,18.29,18.34,94438.0,17.3886,17.4456,17.3791,17.4266,94438.0
2023-02-17 12:00:00,18.34,18.39,18.29,18.29,80954.0,17.4266,17.4741,17.3791,17.3791,80954.0
2023-02-17 12:30:00,18.29,18.3,18.25,18.27,99184.0,17.3791,17.3886,17.3411,17.3601,99184.0
2023-02-17 13:00:00,18.26,18.33,18.24,18.28,80884.0,17.3506,17.4171,17.3316,17.3696,80884.0
2023-02-17 13:30:00,18.27,18.3,18.25,18.3,129105.0,17.3601,17.3886,17.3411,17.3886,129105.0
2023-02-17 14:00:00,18.3,18.37,18.27,18.28,206154.0,17.3886,17.4551,17.3601,17.3696,206154.0
2023-02-17 14:30:00,18.28,18.4,18.25,18.35,134793.0,17.3696,17.4836,17.3411,17.4361,134793.0
2023-02-17 15:00:00,18.36,18.36,18.3,18.32,134209.0,17.4456,17.4456,17.3886,17.4076,134209.0
2023-02-17 15:30:00,18.32,18.47,18.31,18.45,847451.0,17.4076,17.5502,17.3981,17.5312,847451.0
2023-02-21 09:30:00,18.28,18.4,18.14,18.17,303465.0,17.3696,17.4836,17.2366,17.2651,303465.0
2023-02-21 10:00:00,18.17,18.43,18.17,18.37,212559.0,17.2651,17.5122,17.2651,17.4551,212559.0
2023-02-21 10:30:00,18.37,18.48,18.33,18.45,88572.0,17.4551,17.5597,17.4171,17.5312,88572.0
2023-02-21 11:00:00,18.44,18.44,18.24,18.25,100127.0,17.5217,17.5217,17.3316,17.3411,100127.0
2023-02-21 11:30:00,18.25,18.28,18.21,18.22,104558.0,17.3411,17.3696,17.3031,17.3126,104558.0
2023-02-21 12:00:00,18.22,18.27,18.18,18.27,110458.0,17.3126,17.3601,17.2746,17.3601,110458.0
2023-02-21 12:30:00,18.26,18.31,18.24,18.3,66078.0,17.3506,17.3981,17.3316,17.3886,66078.0
2023-02-21 13:00:00,18.3,18.32,18.16,18.16,110471.0,17.3886,17.4076,17.2556,17.2556,110471.0
2023-02-21 13:30:00,18.17,18.24,18.16,18.18,185073.0,17.2651,17.3316,17.2556,17.2746,185073.0
2023-02-21 14:00:00,18.18,18.21,18.15,18.2,189856.0,17.2746,17.3031,17.2461,17.2936,189856.0
2023-02-21 14:30:00,18.2,18.25,18.18,18.21,148120.0,17.2936,17.3411,17.2746,17.3031,148120.0
2023-02-21 15:00:00,18.21,18.26,18.2,18.26,196604.0,17.3031,17.3506,17.2936,17.3506,196604.0
2023-02-21 15:30:00,18.26,18.28,18.2,18.2,592383.0,17.3506,17.3696,17.2936,17.2936,592383.0
2023-02-22 09:30:00,16.91,17.1,16.77,17.03,731828.0,16.0679,16.2484,15.9348,16.1819,731828.0
2023-02-22 10:00:00,17.03,17.04,16.59,16.59,332315.0,16.1819,16.1914,15.7638,15.7638,332315.0
2023-02-22 10:30:00,16.59,16.84,16.54,16.7,270108.0,15.7638,16.0013,15.7163,15.8683,270108.0
2023-02-22 11:00:00,16.71,16.92,16.67,16.92,247242.0,15.8778,16.0774,15.8398,16.0774,247242.0
2023-02-22 11:30:00,16.91,16.98,16.89,16.89,123146.0,16.0679,16.1344,16.0488,16.0488,123146.0
2023-02-22 12:00:00,16.89,16.89,16.77,16.84,119950.0,16.0488,16.0488,15.9348,16.0013,119950.0
2023-02-22 12:30:00,16.84,16.89,16.82,16.88,79214.0,16.0013,16.0488,15.9823,16.0393,79214.0
2023-02-22 13:00:00,16.88,16.89,16.82,16.83,86933.0,16.0393,16.0488,15.9823,15.9918,86933.0
2023-02-22 13:30:00,16.82,16.85,16.76,16.79,120096.0,15.9823,16.0108,15.9253,15.9538,120096.0
2023-02-22 14:00:00,16.78,16.84,16.69,16.74,150569.0,15.9443,16.0013,15.8588,15.9063,150569.0
2023-02-22 14:30:00,16.73,16.79,16.71,16.72,149384.0,15.8968,15.9538,15.8778,15.8873,149384.0
2023-02-22 15:00:00,16.73,16.91,16.69,16.91,257366.0,15.8968,16.0679,15.8588,16.0679,257366.0
2023-02-22 15:30:00,16.91,16.97,16.86,16.91,827496.0,16.0679,16.1249,16.0203,16.0679,827496.0
2023-02-23 09:30:00,17.14,17.28,17.04,17.16,440339.0,16.2864,16.4194,16.1914,16.3054,440339.0
2023-02-23 10:00:00,17.16,17.17,17.05,17.09,194029.0,16.3054,16.3149,16.2009,16.2389,194029.0
2023-02-23 10:30:00,17.1,17.2,17.06,17.13,147891.0,16.2484,16.3434,16.2104,16.2769,147891.0
2023-02-23 11:00:00,17.13,17.13,16.88,16.96,170651.0,16.2769,16.2769,16.0393,16.1154,170651.0
2023-02-23 11:30:00,16.96,16.98,16.87,16.92,123590.0,16.1154,16.1344,16.0298,16.0774,123590.0
2023-02-23 12:00:00,16.91,16.96,16.88,16.93,84512.0,16.0679,16.1154,16.0393,16.0869,84512.0
2023-02-23 12:30:00,16.92,16.98,16.91,16.96,60016.0,16.0774,16.1344,16.0679,16.1154,60016.0
2023-02-23 13:00:00,16.97,16.99,16.88,16.91,67308.0,16.1249,16.1439,16.0393,16.0679,67308.0
2023-02-23 13:30:00,16.91,16.96,16.89,16.93,157165.0,16.0679,16.1154,16.0488,16.0869,157165.0
2023-02-23 14:00:00,16.93,16.99,16.9,16.96,86249.0,16.0869,16.1439,16.0584,16.1154,86249.0
2023-02-23 14:30:00,16.96,17.18,16.95,17.09,205599.0,16.1154,16.3244,16.1059,16.2389,205599.0
2023-02-23 15:00:00,17.09,17.14,17.07,17.1,250452.0,16.2389,16.2864,16.2199,16.2484,250452.0
2023-02-23 15:30:00,17.11,17.14,17.07,17.09,653751.0,16.2579,16.2864,16.2199,16.2389,653751.0
2023-02-24 09:30:00,16.63,16.73,16.51,16.65,351952.0,15.8018,15.8968,15.6878,15.8208,351952.0
2023-02-24 10:00:00,16.63,16.74,16.61,16.7,98000.0,15.8018,15.9063,15.7828,15.8683,98000.0
2023-02-24 10:30:00,16.71,16.72,16.61,16.69,82895.0,15.8778,15.8873,15.7828,15.8588,82895.0
2023-02-24 11:00:00,16.68,16.78,16.62,16.77,116995.0,15.8493,15.9443,15.7923,15.9348,116995.0
2023-02-24 11:30:00,16.77,16.81,16.7,16.71,84301.0,15.9348,15.9728,15.8683,15.8778,84301.0
2023-02-24 12:00:00,16.71,16.73,16.66,16.68,74961.0,15.8778,15.8968,15.8303,15.8493,74961.0
2023-02-24 12:30:00,16.68,16.72,16.66,16.69,108049.0,15.8493,15.8873,15.8303,15.8588,108049.0
2023-02-24 13:00:00,16.69,16.75,16.68,16.7,83277.0,15.8588,15.9158,15.8493,15.8683,83277.0
2023-02-24 13:30:00,16.69,16.7,16.64,16.7,85412.0,15.8588,15.8683,15.8113,15.8683,85412.0
2023-02-24 14:00:00,16.7,16.7,16.65,16.68,64554.0,15.8683,15.8683,15.8208,15.8493,64554.0
2023-02-24 14:30:00,16.68,16.72,16.65,16.69,71078.0,15.8493,15.8873,15.8208,15.8588,71078.0
2023-02-24 15:00:00,16.7,16.72,16.68,16.69,113493.0,15.8683,15.8873,15.8493,15.8588,113493.0
2023-02-24 15:30:00,16.68,16.82,16.67,16.79,669029.0,15.8493,15.9823,15.8398,15.9538,669029.0
2023-02-27 09:30:00,16.77,16.79,16.69,16.74,271582.0,15.9348,15.9538,15.8588,15.9063,271582.0
2023-02-27 10:00:00,16.75,16.76,16.67,16.68,172039.0,15.9158,15.9253,15.8398,15.8493,172039.0
2023-02-27 10:30:00,16.66,16.68,16.53,16.56,153226.0,15.8303,15.8493,15.7068,15.7353,153226.0
2023-02-27 11:00:00,16.57,16.61,16.52,16.59,132998.0,15.7448,15.7828,15.6973,15.7638,132998.0
2023-02-27 11:30:00,16.6,16.68,16.58,16.67,128166.0,15.7733,15.8493,15.7543,15.8398,128166.0
2023-02-27 12:00:00,16.68,16.69,16.63,16.66,76765.0,15.8493,15.8588,15.8018,15.8303,76765.0
2023-02-27 12:30:00,16.66,16.69,16.65,16.66,40911.0,15.8303,15.8588,15.8208,15.8303,40911.0
2023-02-27 13:00:00,16.67,16.7,16.64,16.66,59851.0,15.8398,15.8683,15.8113,15.8303,59851.0
2023-02-27 13:30:00,16.66,16.75,16.65,16.74,68444.0,15.8303,15.9158,15.8208,15.9063,68444.0
2023-02-27 14:00:00,16.73,16.75,16.66,16.68,173406.0,15.8968,15.9158,15.8303,15.8493,173406.0
2023-02-27 14:30:00,16.67,16.71,16.66,16.71,111126.0,15.8398,15.8778,15.8303,15.8778,111126.0
2023-02-27 15:00:00,16.71,16.71,16.65,16.71,141328.0,15.8778,15.8778,15.8208,15.8778,141328.0
2023-02-27 15:30:00,16.71,16.74,16.66,16.69,527655.0,15.8778,15.9063,15.8303,15.8588,527655.0
2023-02-28 09:30:00,16.74,16.85,16.64,16.82,224338.0,15.9063,16.0108,15.8113,15.9823,224338.0
2023-02-28 10:00:00,16.83,16.93,16.83,16.86,186967.0,15.9918,16.0869,15.9918,16.0203,186967.0
2023-02-28 10:30:00,16.87,16.88,16.73,16.75,109092.0,16.0298,16.0393,15.8968,15.9158,109092.0
2023-02-28 11:00:00,16.74,16.82,16.73,16.8,73977.0,15.9063,15.9823,15.8968,15.9633,73977.0
2023-02-28 11:30:00,16.8,16.85,16.76,16.85,96396.0,15.9633,16.0108,15.9253,16.0108,96396.0
2023-02-28 12:00:00,16.84,16.92,16.84,16.89,74947.0,16.0013,16.0774,16.0013,16.0488,74947.0
2023-02-28 12:30:00,16.89,16.91,16.88,16.89,71583.0,16.0488,16.0679,16.0393,16.0488,71583.0
2023-02-28 13:00:00,16.88,16.9,16.86,16.87,47247.0,16.0393,16.0584,16.0203,16.0298,47247.0
2023-02-28 13:30:00,16.87,16.91,16.84,16.86,118411.0,16.0298,16.0679,16.0013,16.0203,118411.0
2023-02-28 14:00:00,16.85,16.89,16.85,16.89,94548.0,16.0108,16.0488,16.0108,16.0488,94548.0
2023-02-28 14:30:00,16.89,16.94,16.87,16.88,186021.0,16.0488,16.0964,16.0298,16.0393,186021.0
2023-02-28 15:00:00,16.87,16.87,16.76,16.78,164404.0,16.0298,16.0298,15.9253,15.9443,164404.0
2023-02-28 15:30:00,16.77,16.78,16.65,16.66,943037.0,15.9348,15.9443,15.8208,15.8303,943037.0
2023-03-01 09:30:00,17.04,17.12,16.97,17.11,343297.0,16.1914,16.2674,16.1249,16.2579,343297.0
2023-03-01 10:00:00,17.11,17.2,17.0,17.19,480483.0,16.2579,16.3434,16.1534,16.3339,480483.0
2023-03-01 10:30:00,17.2,17.38,17.19,17.37,224251.0,16.3434,16.5144,16.3339,16.5049,224251.0
2023-03-01 11:00:00,17.36,17.37,17.1,17.13,166361.0,16.4954,16.5049,16.2484,16.2769,166361.0
2023-03-01 11:30:00,17.13,17.22,17.07,17.2,156135.0,16.2769,16.3624,16.2199,16.3434,156135.0
2023-03-01 12:00:00,17.2,17.22,17.15,17.16,86796.0,16.3434,16.3624,16.2959,16.3054,86796.0
2023-03-01 12:30:00,17.16,17.2,17.14,17.16,102354.0,16.3054,16.3434,16.2864,16.3054,102354.0
2023-03-01 13:00:00,17.17,17.28,17.15,17.25,182775.0,16.3149,16.4194,16.2959,16.3909,182775.0
2023-03-01 13:30:00,17.24,17.31,17.22,17.28,126320.0,16.3814,16.4479,16.3624,16.4194,126320.0
2023-03-01 14:00:00,17.28,17.28,17.18,17.21,123717.0,16.4194,16.4194,16.3244,16.3529,123717.0
2023-03-01 14:30:00,17.21,17.24,17.16,17.23,196554.0,16.3529,16.3814,16.3054,16.3719,196554.0
2023-03-01 15:00:00,17.22,17.26,17.2,17.23,141167.0,16.3624,16.4004,16.3434,16.3719,141167.0
2023-03-01 15:30:00,17.23,17.25,17.13,17.14,513719.0,16.3719,16.3909,16.2769,16.2864,513719.0
2023-03-02 09:30:00,17.02,17.17,16.99,17.14,188598.0,16.1724,16.3149,16.1439,16.2864,188598.0
2023-03-02 10:00:00,17.13,17.26,17.09,17.2,186975.0,16.2769,16.4004,16.2389,16.3434,186975.0
2023-03-02 10:30:00,17.21,17.28,17.09,17.13,98558.0,16.3529,16.4194,16.2389,16.2769,98558.0
2023-03-02 11:00:00,17.13,17.19,17.09,17.19,97881.0,16.2769,16.3339,16.2389,16.3339,97881.0
2023-03-02 11:30:00,17.18,17.23,17.17,17.2,69168.0,16.3244,16.3719,16.3149,16.3434,69168.0
2023-03-02 12:00:00,17.2,17.22,17.17,17.21,48058.0,16.3434,16.3624,16.3149,16.3529,48058.0
2023-03-02 12:30:00,17.21,17.26,17.19,17.25,104088.0,16.3529,16.4004,16.3339,16.3909,104088.0
2023-03-02 13:00:00,17.25,17.25,17.2,17.22,71948.0,16.3909,16.3909,16.3434,16.3624,71948.0
2023-03-02 13:30:00,17.21,17.25,17.19,17.23,91379.0,16.3529,16.3909,16.3339,16.3719,91379.0
2023-03-02 14:00:00,17.23,17.26,17.21,17.23,61231.0,16.3719,16.4004,16.3529,16.3719,61231.0
2023-03-02 14:30:00,17.23,17.25,17.2,17.23,109868.0,16.3719,16.3909,16.3434,16.3719,109868.0
2023-03-02 15:00:00,17.23,17.27,17.22,17.27,127160.0,16.3719,16.4099,16.3624,16.4099,127160.0
2023-03-02 15:30:00,17.27,17.32,17.25,17.3,481787.0,16.4099,16.4574,16.3909,16.4384,481787.0
2023-03-03 09:30:00,17.62,17.68,17.46,17.57,421097.0,16.7425,16.7995,16.5905,16.695,421097.0
2023-03-03 10:00:00,17.56,17.75,17.46,17.74,213443.0,16.6855,16.866,16.5905,16.8565,213443.0
2023-03-03 10:30:00,17.74,17.76,17.66,17.68,174251.0,16.8565,16.8755,16.7805,16.7995,174251.0
2023-03-03 11:00:00,17.68,17.69,17.6,17.62,131491.0,16.7995,16.809,16.7235,16.7425,131491.0
2023-03-03 11:30:00,17.63,17.71,17.58,17.68,119148.0,16.752,16.828,16.7045,16.7995,119148.0
2023-03-03 12:00:00,17.68,17.68,17.62,17.67,109298.0,16.7995,16.7995,16.7425,16.79,109298.0
2023-03-03 12:30:00,17.67,17.67,17.58,17.63,76759.0,16.79,16.79,16.7045,16.752,76759.0
2023-03-03 13:00:00,17.64,17.65,17.61,17.63,78548.0,16.7615,16.771,16.733,16.752,78548.0
2023-03-03 13:30:00,17.64,17.64,17.58,17.6,62090.0,16.7615,16.7615,16.7045,16.7235,62090.0
2023-03-03 14:00:00,17.6,17.61,17.57,17.6,91822.0,16.7235,16.733,16.695,16.7235,91822.0
2023-03-03 14:30:00,17.61,17.62,17.57,17.58,100096.0,16.733,16.7425,16.695,16.7045,100096.0
2023-03-03 15:00:00,17.59,17.61,17.55,17.58,131874.0,16.714,16.733,16.676,16.7045,131874.0
2023-03-03 15:30:00,17.58,17.66,17.57,17.64,459138.0,16.7045,16.7805,16.695,16.7615,459138.0
2023-03-06 09:30:00,17.47,17.53,17.4,17.48,279683.0,16.6,16.657,16.5334,16.6095,279683.0
2023-03-06 10:00:00,17.48,17.49,17.35,17.41,150808.0,16.6095,16.619,16.4859,16.543,150808.0
2023-03-06 10:30:00,17.41,17.43,17.29,17.3,105718.0,16.543,16.562,16.4289,16.4384,105718.0
2023-03-06 11:00:00,17.3,17.31,17.21,17.25,161924.0,16.4384,16.4479,16.3529,16.3909,161924.0
2023-03-06 11:30:00,17.26,17.28,17.2,17.24,117599.0,16.4004,16.4194,16.3434,16.3814,117599.0
2023-03-06 12:00:00,17.25,17.28,17.22,17.24,75165.0,16.3909,16.4194,16.3624,16.3814,75165.0
2023-03-06 12:30:00,17.25,17.25,17.15,17.18,100993.0,16.3909,16.3909,16.2959,16.3244,100993.0
2023-03-06 13:00:00,17.18,17.21,17.16,17.2,84638.0,16.3244,16.3529,16.3054,16.3434,84638.0
2023-03-06 13:30:00,17.2,17.22,17.17,17.21,113856.0,16.3434,16.3624,16.3149,16.3529,113856.0
2023-03-06 14:00:00,17.21,17.25,17.16,17.18,151725.0,16.3529,16.3909,16.3054,16.3244,151725.0
2023-03-06 14:30:00,17.18,17.19,17.12,17.19,145744.0,16.3244,16.3339,16.2674,16.3339,145744.0
2023-03-06 15:00:00,17.19,17.24,17.17,17.2,130069.0,16.3339,16.3814,16.3149,16.3434,130069.0
2023-03-06 15:30:00,17.21,17.3,17.2,17.3,418813.0,16.3529,16.4384,16.3434,16.4384,418813.0
2023-03-07 09:30:00,17.14,17.22,17.04,17.09,367994.0,16.2864,16.3624,16.1914,16.2389,367994.0
2023-03-07 10:00:00,17.1,17.1,16.83,16.88,132402.0,16.2484,16.2484,15.9918,16.0393,132402.0
2023-03-07 10:30:00,16.88,17.0,16.87,16.93,161597.0,16.0393,16.1534,16.0298,16.0869,161597.0
2023-03-07 11:00:00,16.92,16.99,16.87,16.89,95593.0,16.0774,16.1439,16.0298,16.0488,95593.0
2023-03-07 11:30:00,16.89,16.93,16.86,16.88,121953.0,16.0488,16.0869,16.0203,16.0393,121953.0
2023-03-07 12:00:00,16.88,16.98,16.87,16.94,74704.0,16.0393,16.1344,16.0298,16.0964,74704.0
2023-03-07 12:30:00,16.93,16.95,16.89,16.91,67904.0,16.0869,16.1059,16.0488,16.0679,67904.0
2023-03-07 13:00:00,16.91,16.91,16.79,16.82,128710.0,16.0679,16.0679,15.9538,15.9823,128710.0
2023-03-07 13:30:00,16.83,16.84,16.75,16.8,90776.0,15.9918,16.0013,15.9158,15.9633,90776.0
2023-03-07 14:00:00,16.8,16.83,16.77,16.8,185195.0,15.9633,15.9918,15.9348,15.9633,185195.0
2023-03-07 14:30:00,16.81,16.84,16.81,16.82,85353.0,15.9728,16.0013,15.9728,15.9823,85353.0
2023-03-07 15:00:00,16.81,16.87,16.8,16.85,115835.0,15.9728,16.0298,15.9633,16.0108,115835.0
2023-03-07 15:30:00,16.85,16.94,16.81,16.89,481941.0,16.0108,16.0964,15.9728,16.0488,481941.0
2023-03-08 09:30:00,17.04,17.25,16.99,17.18,357220.0,16.1914,16.3909,16.1439,16.3244,357220.0
2023-03-08 10:00:00,17.18,17.2,17.07,17.15,127036.0,16.3244,16.3434,16.2199,16.2959,127036.0
2023-03-08 10:30:00,17.16,17.19,17.05,17.07,49381.0,16.3054,16.3339,16.2009,16.2199,49381.0
2023-03-08 11:00:00,17.07,17.11,17.04,17.04,61941.0,16.2199,16.2579,16.1914,16.1914,61941.0
2023-03-08 11:30:00,17.04,17.06,16.98,17.0,72849.0,16.1914,16.2104,16.1344,16.1534,72849.0
2023-03-08 12:00:00,17.0,17.0,16.92,16.93,76785.0,16.1534,16.1534,16.0774,16.0869,76785.0
2023-03-08 12:30:00,16.94,16.96,16.89,16.91,75989.0,16.0964,16.1154,16.0488,16.0679,75989.0
2023-03-08 13:00:00,16.91,16.92,16.84,16.89,83287.0,16.0679,16.0774,16.0013,16.0488,83287.0
2023-03-08 13:30:00,16.89,16.89,16.81,16.81,99307.0,16.0488,16.0488,15.9728,15.9728,99307.0
2023-03-08 14:00:00,16.82,16.88,16.81,16.88,50590.0,15.9823,16.0393,15.9728,16.0393,50590.0
2023-03-08 14:30:00,16.88,16.92,16.85,16.91,97830.0,16.0393,16.0774,16.0108,16.0679,97830.0
2023-03-08 15:00:00,16.91,16.92,16.85,16.85,153038.0,16.0679,16.0774,16.0108,16.0108,153038.0
2023-03-08 15:30:00,16.86,16.92,16.84,16.92,587205.0,16.0203,16.0774,16.0013,16.0774,587205.0
2023-03-09 09:30:00,16.97,17.11,16.97,17.07,186420.0,16.1249,16.2579,16.1249,16.2199,186420.0
2023-03-09 10:00:00,17.07,17.11,16.99,17.03,123277.0,16.2199,16.2579,16.1439,16.1819,123277.0
2023-03-09 10:30:00,17.02,17.09,16.99,17.02,179195.0,16.1724,16.2389,16.1439,16.1724,179195.0
2023-03-09 11:00:00,17.02,17.02,16.97,16.98,244686.0,16.1724,16.1724,16.1249,16.1344,244686.0
2023-03-09 11:30:00,16.98,17.04,16.89,16.9,87408.0,16.1344,16.1914,16.0488,16.0584,87408.0
2023-03-09 12:00:00,16.91,16.92,16.87,16.87,41783.0,16.0679,16.0774,16.0298,16.0298,41783.0
2023-03-09 12:30:00,16.87,16.88,16.83,16.84,62236.0,16.0298,16.0393,15.9918,16.0013,62236.0
2023-03-09 13:00:00,16.84,16.87,16.82,16.86,65855.0,16.0013,16.0298,15.9823,16.0203,65855.0
2023-03-09 13:30:00,16.86,16.93,16.84,16.92,70361.0,16.0203,16.0869,16.0013,16.0774,70361.0
2023-03-09 14:00:00,16.92,16.94,16.85,16.85,94926.0,16.0774,16.0964,16.0108,16.0108,94926.0
2023-03-09 14:30:00,16.85,16.87,16.77,16.79,97176.0,16.0108,16.0298,15.9348,15.9538,97176.0
2023-03-09 15:00:00,16.78,16.78,16.71,16.75,133245.0,15.9443,15.9443,15.8778,15.9158,133245.0
2023-03-09 15:30:00,16.76,16.88,16.75,16.87,609193.0,15.9253,16.0393,15.9158,16.0298,609193.0
2023-03-10 09:30:00,17.68,17.99,17.62,17.82,692154.0,16.7995,17.0941,16.7425,16.9325,692154.0
2023-03-10 10:00:00,17.82,17.9,17.64,17.82,267611.0,16.9325,17.0085,16.7615,16.9325,267611.0
2023-03-10 10:30:00,17.82,17.99,17.81,17.82,267380.0,16.9325,17.0941,16.923,16.9325,267380.0
2023-03-10 11:00:00,17.82,17.82,17.68,17.69,344563.0,16.9325,16.9325,16.7995,16.809,344563.0
2023-03-10 11:30:00,17.69,17.74,17.63,17.66,206682.0,16.809,16.8565,16.752,16.7805,206682.0
2023-03-10 12:00:00,17.66,17.78,17.65,17.77,268952.0,16.7805,16.8945,16.771,16.885,268952.0
2023-03-10 12:30:00,17.77,17.82,17.74,17.78,185208.0,16.885,16.9325,16.8565,16.8945,185208.0
2023-03-10 13:00:00,17.78,17.85,17.68,17.69,426204.0,16.8945,16.961,16.7995,16.809,426204.0
2023-03-10 13:30:00,17.7,17.7,17.53,17.55,117838.0,16.8185,16.8185,16.657,16.676,117838.0
2023-03-10 14:00:00,17.55,17.63,17.55,17.6,120779.0,16.676,16.752,16.676,16.7235,120779.0
2023-03-10 14:30:00,17.59,17.61,17.54,17.57,123703.0,16.714,16.733,16.6665,16.695,123703.0
2023-03-10 15:00:00,17.58,17.6,17.51,17.53,200126.0,16.7045,16.7235,16.638,16.657,200126.0
2023-03-10 15:30:00,17.53,17.62,17.51,17.62,455308.0,16.657,16.7425,16.638,16.7425,455308.0
2023-03-13 09:30:00,19.1,19.54,19.01,19.23,1216099.0,18.1488,18.5669,18.0633,18.2723,1216099.0
2023-03-13 10:00:00,19.23,19.64,19.22,19.42,766298.0,18.2723,18.6619,18.2628,18.4529,766298.0
2023-03-13 10:30:00,19.42,19.73,19.42,19.62,1319847.0,18.4529,18.7474,18.4529,18.6429,1319847.0
2023-03-13 11:00:00,19.62,19.62,19.27,19.45,393333.0,18.6429,18.6429,18.3103,18.4814,393333.0
2023-03-13 11:30:00,19.45,19.5,19.27,19.42,400409.0,18.4814,18.5289,18.3103,18.4529,400409.0
2023-03-13 12:00:00,19.42,19.47,19.24,19.27,248315.0,18.4529,18.5004,18.2818,18.3103,248315.0
2023-03-13 12:30:00,19.27,19.41,19.22,19.39,366868.0,18.3103,18.4433,18.2628,18.4243,366868.0
2023-03-13 13:00:00,19.4,19.51,19.38,19.46,202241.0,18.4338,18.5384,18.4148,18.4909,202241.0
2023-03-13 13:30:00,19.46,19.52,19.44,19.48,152879.0,18.4909,18.5479,18.4719,18.5099,152879.0
2023-03-13 14:00:00,19.48,19.56,19.44,19.54,243918.0,18.5099,18.5859,18.4719,18.5669,243918.0
2023-03-13 14:30:00,19.54,19.55,19.42,19.46,277235.0,18.5669,18.5764,18.4529,18.4909,277235.0
2023-03-13 15:00:00,19.46,19.48,19.36,19.4,313801.0,18.4909,18.5099,18.3958,18.4338,313801.0
2023-03-13 15:30:00,19.4,19.42,19.28,19.29,1365868.0,18.4338,18.4529,18.3198,18.3293,1365868.0
2023-03-14 09:30:00,19.12,19.28,19.0,19.19,431236.0,18.1678,18.3198,18.0538,18.2343,431236.0
2023-03-14 10:00:00,19.19,19.42,19.18,19.23,335239.0,18.2343,18.4529,18.2248,18.2723,335239.0
2023-03-14 10:30:00,19.23,19.42,19.23,19.35,334445.0,18.2723,18.4529,18.2723,18.3863,334445.0
2023-03-14 11:00:00,19.35,19.59,19.34,19.58,280479.0,18.3863,18.6144,18.3768,18.6049,280479.0
2023-03-14 11:30:00,19.57,19.62,19.54,19.57,175330.0,18.5954,18.6429,18.5669,18.5954,175330.0
2023-03-14 12:00:00,19.58,19.66,19.54,19.63,149377.0,18.6049,18.6809,18.5669,18.6524,149377.0
2023-03-14 12:30:00,19.63,19.86,19.62,19.82,324023.0,18.6524,18.8709,18.6429,18.8329,324023.0
2023-03-14 13:00:00,19.82,19.85,19.65,19.65,272672.0,18.8329,18.8614,18.6714,18.6714,272672.0
2023-03-14 13:30:00,19.65,19.73,19.63,19.66,145284.0,18.6714,18.7474,18.6524,18.6809,145284.0
2023-03-14 14:00:00,19.66,19.87,19.66,19.84,180657.0,18.6809,18.8804,18.6809,18.8519,180657.0
2023-03-14 14:30:00,19.84,19.84,19.74,19.75,228536.0,18.8519,18.8519,18.7569,18.7664,228536.0
2023-03-14 15:00:00,19.75,19.76,19.65,19.71,271000.0,18.7664,18.7759,18.6714,18.7284,271000.0
2023-03-14 15:30:00,19.71,19.78,19.66,19.71,737349.0,18.7284,18.7949,18.6809,18.7284,737349.0
2023-03-15 09:30:00,20.04,20.48,19.85,20.29,659308.0,19.042,19.4601,18.8614,19.2795,659308.0
2023-03-15 10:00:00,20.29,20.32,19.95,19.95,382400.0,19.2795,19.308,18.9565,18.9565,382400.0
2023-03-15 10:30:00,19.94,20.11,19.94,20.0,293140.0,18.947,19.1085,18.947,19.004,293140.0
2023-03-15 11:00:00,20.0,20.02,19.85,19.9,157523.0,19.004,19.023,18.8614,18.9089,157523.0
2023-03-15 11:30:00,19.91,19.96,19.7,19.81,217477.0,18.9184,18.966,18.7189,18.8234,217477.0
2023-03-15 12:00:00,19.81,19.9,19.74,19.87,205256.0,18.8234,18.9089,18.7569,18.8804,205256.0
2023-03-15 12:30:00,19.87,19.96,19.84,19.88,188010.0,18.8804,18.966,18.8519,18.8899,188010.0
2023-03-15 13:00:00,19.87,19.98,19.82,19.96,135648.0,18.8804,18.985,18.8329,18.966,135648.0
2023-03-15 13:30:00,19.96,20.0,19.82,19.85,160711.0,18.966,19.004,18.8329,18.8614,160711.0
2023-03-15 14:00:00,19.84,19.96,19.81,19.96,151021.0,18.8519,18.966,18.8234,18.966,151021.0
2023-03-15 14:30:00,19.96,19.98,19.8,19.82,214692.0,18.966,18.985,18.8139,18.8329,214692.0
2023-03-15 15:00:00,19.82,19.85,19.7,19.73,289595.0,18.8329,18.8614,18.7189,18.7474,289595.0
2023-03-15 15:30:00,19.73,19.77,19.67,19.69,962607.0,18.7474,18.7854,18.6904,18.7094,962607.0
2023-03-16 09:30:00,19.27,19.43,19.15,19.22,751374.0,18.4761,18.6295,18.3611,18.4282,751374.0
2023-03-16 10:00:00,19.22,19.38,19.15,19.23,461671.0,18.4282,18.5816,18.3611,18.4378,461671.0
2023-03-16 10:30:00,19.24,19.31,19.14,19.2,344728.0,18.4474,18.5145,18.3515,18.409,344728.0
2023-03-16 11:00:00,19.19,19.2,19.05,19.09,295656.0,18.3994,18.409,18.2652,18.3036,295656.0
2023-03-16 11:30:00,19.1,19.17,18.99,19.16,223464.0,18.3131,18.3803,18.2077,18.3707,223464.0
2023-03-16 12:00:00,19.16,19.23,19.09,19.21,98802.0,18.3707,18.4378,18.3036,18.4186,98802.0
2023-03-16 12:30:00,19.2,19.28,19.19,19.22,89071.0,18.409,18.4857,18.3994,18.4282,89071.0
2023-03-16 13:00:00,19.22,19.34,19.2,19.29,147542.0,18.4282,18.5433,18.409,18.4953,147542.0
2023-03-16 13:30:00,19.28,19.36,19.23,19.33,150930.0,18.4857,18.5624,18.4378,18.5337,150930.0
2023-03-16 14:00:00,19.32,19.42,19.32,19.41,64790.0,18.5241,18.62,18.5241,18.6104,64790.0
2023-03-16 14:30:00,19.41,19.46,19.39,19.43,93979.0,18.6104,18.6583,18.5912,18.6295,93979.0
2023-03-16 15:00:00,19.44,19.47,19.37,19.39,157485.0,18.6391,18.6679,18.572,18.5912,157485.0
2023-03-16 15:30:00,19.39,19.56,19.37,19.55,406214.0,18.5912,18.7542,18.572,18.7446,406214.0
2023-03-17 09:30:00,19.82,20.12,19.77,20.12,420426.0,19.0035,19.2911,18.9555,19.2911,420426.0
2023-03-17 10:00:00,20.12,20.22,20.05,20.21,338543.0,19.2911,19.387,19.224,19.3774,338543.0
2023-03-17 10:30:00,20.21,20.47,20.2,20.38,613410.0,19.3774,19.6267,19.3678,19.5404,613410.0
2023-03-17 11:00:00,20.38,20.46,20.3,20.45,521209.0,19.5404,19.6171,19.4637,19.6075,521209.0
2023-03-17 11:30:00,20.45,20.62,20.44,20.51,419148.0,19.6075,19.7705,19.5979,19.6651,419148.0
2023-03-17 12:00:00,20.5,20.59,20.35,20.36,327163.0,19.6555,19.7418,19.5116,19.5212,327163.0
2023-03-17 12:30:00,20.36,20.59,20.34,20.57,371062.0,19.5212,19.7418,19.5021,19.7226,371062.0
2023-03-17 13:00:00,20.58,20.66,20.55,20.62,347074.0,19.7322,19.8089,19.7034,19.7705,347074.0
2023-03-17 13:30:00,20.61,20.81,20.6,20.8,241325.0,19.7609,19.9527,19.7513,19.9431,241325.0
2023-03-17 14:00:00,20.8,21.0,20.78,20.85,400987.0,19.9431,20.1349,19.9239,19.991,400987.0
2023-03-17 14:30:00,20.85,20.87,20.64,20.73,376472.0,19.991,20.0102,19.7897,19.876,376472.0
2023-03-17 15:00:00,20.73,20.81,20.7,20.73,333503.0,19.876,19.9527,19.8472,19.876,333503.0
2023-03-17 15:30:00,20.73,20.8,20.61,20.65,1273282.0,19.876,19.9431,19.7609,19.7993,1273282.0
2023-03-20 09:30:00,21.17,21.22,20.62,21.11,871561.0,20.2979,20.3458,19.7705,20.2403,871561.0
2023-03-20 10:00:00,21.12,21.13,20.88,20.96,419273.0,20.2499,20.2595,20.0198,20.0965,419273.0
2023-03-20 10:30:00,20.96,21.1,20.93,21.07,250074.0,20.0965,20.2307,20.0677,20.202,250074.0
2023-03-20 11:00:00,21.07,21.11,20.98,21.03,400590.0,20.202,20.2403,20.1157,20.1636,400590.0
2023-03-20 11:30:00,21.04,21.19,21.03,21.11,204867.0,20.1732,20.317,20.1636,20.2403,204867.0
2023-03-20 12:00:00,21.11,21.25,21.11,21.19,148850.0,20.2403,20.3746,20.2403,20.317,148850.0
2023-03-20 12:30:00,21.19,21.22,21.11,21.12,120830.0,20.317,20.3458,20.2403,20.2499,120830.0
2023-03-20 13:00:00,21.12,21.21,21.09,21.21,104645.0,20.2499,20.3362,20.2212,20.3362,104645.0
2023-03-20 13:30:00,21.2,21.23,21.15,21.19,122203.0,20.3266,20.3554,20.2787,20.317,122203.0
2023-03-20 14:00:00,21.19,21.32,21.16,21.32,156811.0,20.317,20.4417,20.2883,20.4417,156811.0
2023-03-20 14:30:00,21.32,21.43,21.31,21.41,205900.0,20.4417,20.5472,20.4321,20.528,205900.0
2023-03-20 15:00:00,21.41,21.41,21.29,21.32,321571.0,20.528,20.528,20.4129,20.4417,321571.0
2023-03-20 15:30:00,21.33,21.35,21.16,21.17,664402.0,20.4513,20.4704,20.2883,20.2979,664402.0
2023-03-21 09:30:00,20.9,20.97,20.42,20.52,348634.0,20.039,20.1061,19.5788,19.6746,348634.0
2023-03-21 10:00:00,20.53,20.66,20.32,20.62,275910.0,19.6842,19.8089,19.4829,19.7705,275910.0
2023-03-21 10:30:00,20.61,20.74,20.51,20.66,121833.0,19.7609,19.8856,19.6651,19.8089,121833.0
2023-03-21 11:00:00,20.66,20.67,20.48,20.5,82949.0,19.8089,19.8185,19.6363,19.6555,82949.0
2023-03-21 11:30:00,20.5,20.56,20.45,20.51,68467.0,19.6555,19.713,19.6075,19.6651,68467.0
2023-03-21 12:00:00,20.52,20.53,20.43,20.44,75852.0,19.6746,19.6842,19.5883,19.5979,75852.0
2023-03-21 12:30:00,20.44,20.48,20.41,20.47,84935.0,19.5979,19.6363,19.5692,19.6267,84935.0
2023-03-21 13:00:00,20.47,20.48,20.38,20.41,93263.0,19.6267,19.6363,19.5404,19.5692,93263.0
2023-03-21 13:30:00,20.43,20.5,20.41,20.5,89635.0,19.5883,19.6555,19.5692,19.6555,89635.0
2023-03-21 14:00:00,20.5,20.63,20.5,20.6,88769.0,19.6555,19.7801,19.6555,19.7513,88769.0
2023-03-21 14:30:00,20.61,20.71,20.56,20.7,99851.0,19.7609,19.8568,19.713,19.8472,99851.0
2023-03-21 15:00:00,20.7,20.75,20.69,20.71,121785.0,19.8472,19.8952,19.8376,19.8568,121785.0
2023-03-21 15:30:00,20.71,20.88,20.71,20.81,492269.0,19.8568,20.0198,19.8568,19.9527,492269.0
2023-03-22 09:30:00,21.07,21.11,20.96,21.03,233071.0,20.202,20.2403,20.0965,20.1636,233071.0
2023-03-22 10:00:00,21.04,21.17,20.98,21.13,172944.0,20.1732,20.2979,20.1157,20.2595,172944.0
2023-03-22 10:30:00,21.14,21.31,21.13,21.3,258665.0,20.2691,20.4321,20.2595,20.4225,258665.0
2023-03-22 11:00:00,21.29,21.3,21.18,21.18,84417.0,20.4129,20.4225,20.3074,20.3074,84417.0
2023-03-22 11:30:00,21.17,21.19,21.06,21.06,72861.0,20.2979,20.317,20.1924,20.1924,72861.0
2023-03-22 12:00:00,21.06,21.1,21.0,21.04,53408.0,20.1924,20.2307,20.1349,20.1732,53408.0
2023-03-22 12:30:00,21.04,21.06,21.01,21.05,50890.0,20.1732,20.1924,20.1445,20.1828,50890.0
2023-03-22 13:00:00,21.05,21.08,21.01,21.06,43436.0,20.1828,20.2116,20.1445,20.1924,43436.0
2023-03-22 13:30:00,21.05,21.07,20.99,20.99,66170.0,20.1828,20.202,20.1253,20.1253,66170.0
2023-03-22 14:00:00,20.99,21.34,20.99,21.16,164334.0,20.1253,20.4609,20.1253,20.2883,164334.0
2023-03-22 14:30:00,21.15,21.39,21.11,21.22,303280.0,20.2787,20.5088,20.2403,20.3458,303280.0
2023-03-22 15:00:00,21.21,21.3,20.99,21.27,276405.0,20.3362,20.4225,20.1253,20.3937,276405.0
2023-03-22 15:30:00,21.27,21.27,21.02,21.02,477800.0,20.3937,20.3937,20.154,20.154,477800.0
2023-03-23 09:30:00,21.48,21.63,21.17,21.62,248360.0,20.5951,20.7389,20.2979,20.7293,248360.0
2023-03-23 10:00:00,21.63,21.92,21.57,21.89,323577.0,20.7389,21.017,20.6814,20.9882,323577.0
2023-03-23 10:30:00,21.89,21.92,21.76,21.85,482886.0,20.9882,21.017,20.8636,20.9498,482886.0
2023-03-23 11:00:00,21.85,21.89,21.65,21.83,142834.0,20.9498,20.9882,20.7581,20.9307,142834.0
2023-03-23 11:30:00,21.83,21.93,21.8,21.81,99321.0,20.9307,21.0266,20.9019,20.9115,99321.0
2023-03-23 12:00:00,21.8,21.93,21.79,21.92,114425.0,20.9019,21.0266,20.8923,21.017,114425.0
2023-03-23 12:30:00,21.91,21.97,21.9,21.91,149002.0,21.0074,21.0649,20.9978,21.0074,149002.0
2023-03-23 13:00:00,21.9,21.91,21.72,21.75,120521.0,20.9978,21.0074,20.8252,20.854,120521.0
2023-03-23 13:30:00,21.75,21.87,21.74,21.86,131455.0,20.854,20.969,20.8444,20.9594,131455.0
2023-03-23 14:00:00,21.87,21.98,21.85,21.89,151431.0,20.969,21.0745,20.9498,20.9882,151431.0
2023-03-23 14:30:00,21.89,21.89,21.62,21.66,180346.0,20.9882,20.9882,20.7293,20.7677,180346.0
2023-03-23 15:00:00,21.66,21.74,21.58,21.7,259275.0,20.7677,20.8444,20.691,20.806,259275.0
2023-03-23 15:30:00,21.7,21.79,21.68,21.74,396796.0,20.806,20.8923,20.7869,20.8444,396796.0
2023-03-24 09:30:00,22.14,22.22,21.89,21.92,564465.0,21.2279,21.3046,20.9882,21.017,564465.0
2023-03-24 10:00:00,21.91,22.13,21.9,22.05,163231.0,21.0074,21.2183,20.9978,21.1416,163231.0
2023-03-24 10:30:00,22.05,22.15,22.02,22.08,207984.0,21.1416,21.2375,21.1128,21.1704,207984.0
2023-03-24 11:00:00,22.09,22.14,21.99,22.1,164461.0,21.18,21.2279,21.0841,21.1895,164461.0
2023-03-24 11:30:00,22.1,22.29,22.1,22.24,211697.0,21.1895,21.3717,21.1895,21.3238,211697.0
2023-03-24 12:00:00,22.23,22.32,22.22,22.25,249852.0,21.3142,21.4005,21.3046,21.3334,249852.0
2023-03-24 12:30:00,22.25,22.33,22.23,22.31,115103.0,21.3334,21.4101,21.3142,21.3909,115103.0
2023-03-24 13:00:00,22.32,22.33,22.19,22.23,135132.0,21.4005,21.4101,21.2758,21.3142,135132.0
2023-03-24 13:30:00,22.23,22.3,22.22,22.26,285770.0,21.3142,21.3813,21.3046,21.343,285770.0
2023-03-24 14:00:00,22.26,22.26,22.17,22.21,168538.0,21.343,21.343,21.2567,21.295,168538.0
2023-03-24 14:30:00,22.21,22.25,22.2,22.21,90705.0,21.295,21.3334,21.2854,21.295,90705.0
2023-03-24 15:00:00,22.21,22.26,22.2,22.26,101681.0,21.295,21.343,21.2854,21.343,101681.0
2023-03-24 15:30:00,22.25,22.29,22.22,22.26,442288.0,21.3334,21.3717,21.3046,21.343,442288.0
2023-03-27 09:30:00,21.75,21.93,21.68,21.88,435196.0,20.854,21.0266,20.7869,20.9786,435196.0
2023-03-27 10:00:00,21.89,22.1,21.87,22.08,168056.0,20.9882,21.1895,20.969,21.1704,168056.0
2023-03-27 10:30:00,22.08,22.14,22.04,22.07,172409.0,21.1704,21.2279,21.132,21.1608,172409.0
2023-03-27 11:00:00,22.07,22.08,21.98,22.04,65265.0,21.1608,21.1704,21.0745,21.132,65265.0
2023-03-27 11:30:00,22.04,22.11,22.01,22.05,72534.0,21.132,21.1991,21.1033,21.1416,72534.0
2023-03-27 12:00:00,22.05,22.14,22.04,22.05,63749.0,21.1416,21.2279,21.132,21.1416,63749.0
2023-03-27 12:30:00,22.04,22.09,22.01,22.03,66009.0,21.132,21.18,21.1033,21.1224,66009.0
2023-03-27 13:00:00,22.04,22.06,21.97,21.98,149492.0,21.132,21.1512,21.0649,21.0745,149492.0
2023-03-27 13:30:00,21.97,22.0,21.95,21.96,81574.0,21.0649,21.0937,21.0457,21.0553,81574.0
2023-03-27 14:00:00,21.96,21.97,21.91,21.92,92763.0,21.0553,21.0649,21.0074,21.017,92763.0
2023-03-27 14:30:00,21.92,22.1,21.91,22.1,121469.0,21.017,21.1895,21.0074,21.1895,121469.0
2023-03-27 15:00:00,22.1,22.11,22.02,22.04,122651.0,21.1895,21.1991,21.1128,21.132,122651.0
2023-03-27 15:30:00,22.04,22.13,22.0,22.04,565110.0,21.132,21.2183,21.0937,21.132,565110.0
2023-03-28 09:30:00,22.53,22.6,22.45,22.49,439860.0,21.6018,21.669,21.5251,21.5635,439860.0
2023-03-28 10:00:00,22.49,22.81,22.44,22.77,433977.0,21.5635,21.8703,21.5155,21.8319,433977.0
2023-03-28 10:30:00,22.78,22.93,22.74,22.88,345269.0,21.8415,21.9854,21.8032,21.9374,345269.0
2023-03-28 11:00:00,22.88,22.93,22.73,22.74,295583.0,21.9374,21.9854,21.7936,21.8032,295583.0
2023-03-28 11:30:00,22.74,22.95,22.73,22.91,238150.0,21.8032,22.0045,21.7936,21.9662,238150.0
2023-03-28 12:00:00,22.91,22.97,22.84,22.85,173367.0,21.9662,22.0237,21.8991,21.9087,173367.0
2023-03-28 12:30:00,22.84,22.96,22.83,22.95,114742.0,21.8991,22.0141,21.8895,22.0045,114742.0
2023-03-28 13:00:00,22.95,23.04,22.92,23.01,187540.0,22.0045,22.0908,21.9758,22.0621,187540.0
2023-03-28 13:30:00,23.01,23.06,22.98,23.02,118232.0,22.0621,22.11,22.0333,22.0716,118232.0
2023-03-28 14:00:00,23.01,23.03,22.88,22.92,162221.0,22.0621,22.0812,21.9374,21.9758,162221.0
2023-03-28 14:30:00,22.92,23.0,22.91,22.98,137414.0,21.9758,22.0525,21.9662,22.0333,137414.0
2023-03-28 15:00:00,22.97,23.0,22.95,22.98,144959.0,22.0237,22.0525,22.0045,22.0333,144959.0
2023-03-28 15:30:00,22.97,23.04,22.91,22.99,761483.0,22.0237,22.0908,21.9662,22.0429,761483.0
2023-03-29 09:30:00,22.63,23.04,22.63,22.99,394871.0,21.6977,22.0908,21.6977,22.0429,394871.0
2023-03-29 10:00:00,22.98,23.01,22.87,22.94,113891.0,22.0333,22.0621,21.9278,21.9949,113891.0
2023-03-29 10:30:00,22.95,23.01,22.89,22.99,121849.0,22.0045,22.0621,21.947,22.0429,121849.0
2023-03-29 11:00:00,22.99,23.0,22.83,22.89,127445.0,22.0429,22.0525,21.8895,21.947,127445.0
2023-03-29 11:30:00,22.89,22.93,22.81,22.83,78994.0,21.947,21.9854,21.8703,21.8895,78994.0
2023-03-29 12:00:00,22.83,22.86,22.77,22.79,72804.0,21.8895,21.9182,21.8319,21.8511,72804.0
2023-03-29 12:30:00,22.79,22.8,22.73,22.79,56860.0,21.8511,21.8607,21.7936,21.8511,56860.0
2023-03-29 13:00:00,22.78,22.79,22.67,22.75,118501.0,21.8415,21.8511,21.7361,21.8128,118501.0
2023-03-29 13:30:00,22.75,22.78,22.71,22.73,188426.0,21.8128,21.8415,21.7744,21.7936,188426.0
2023-03-29 14:00:00,22.73,22.77,22.7,22.76,114475.0,21.7936,21.8319,21.7648,21.8224,114475.0
2023-03-29 14:30:00,22.76,22.76,22.71,22.72,90318.0,21.8224,21.8224,21.7744,21.784,90318.0
2023-03-29 15:00:00,22.73,22.8,22.71,22.76,160971.0,21.7936,21.8607,21.7744,21.8224,160971.0
2023-03-29 15:30:00,22.76,22.81,22.71,22.76,486031.0,21.8224,21.8703,21.7744,21.8224,486031.0
2023-03-30 09:30:00,24.13,24.19,23.8,24.01,768828.0,23.1359,23.1934,22.8195,23.0209,768828.0
2023-03-30 10:00:00,24.01,24.09,23.9,23.98,432523.0,23.0209,23.0976,22.9154,22.9921,432523.0
2023-03-30 10:30:00,23.98,24.0,23.89,23.98,403514.0,22.9921,23.0113,22.9058,22.9921,403514.0
2023-03-30 11:00:00,23.98,24.23,23.87,24.23,351252.0,22.9921,23.2318,22.8866,23.2318,351252.0
2023-03-30 11:30:00,24.23,24.33,24.22,24.26,172041.0,23.2318,23.3277,23.2222,23.2606,172041.0
2023-03-30 12:00:00,24.26,24.33,24.24,24.29,128898.0,23.2606,23.3277,23.2414,23.2893,128898.0
2023-03-30 12:30:00,24.3,24.43,24.28,24.38,151187.0,23.2989,23.4236,23.2797,23.3756,151187.0
2023-03-30 13:00:00,24.38,24.41,24.17,24.19,186891.0,23.3756,23.4044,23.1743,23.1934,186891.0
2023-03-30 13:30:00,24.19,24.2,24.1,24.14,127825.0,23.1934,23.203,23.1072,23.1455,127825.0
2023-03-30 14:00:00,24.15,24.2,24.1,24.19,119079.0,23.1551,23.203,23.1072,23.1934,119079.0
2023-03-30 14:30:00,24.18,24.21,24.13,24.2,161921.0,23.1839,23.2126,23.1359,23.203,161921.0
2023-03-30 15:00:00,24.2,24.28,24.16,24.25,200862.0,23.203,23.2797,23.1647,23.251,200862.0
2023-03-30 15:30:00,24.25,24.25,24.13,24.15,668779.0,23.251,23.251,23.1359,23.1551,668779.0
2023-03-31 09:30:00,24.3,24.43,24.16,24.41,320921.0,23.2989,23.4236,23.1647,23.4044,320921.0
2023-03-31 10:00:00,24.41,24.42,24.23,24.26,182303.0,23.4044,23.414,23.2318,23.2606,182303.0
2023-03-31 10:30:00,24.26,24.32,24.08,24.22,247334.0,23.2606,23.3181,23.088,23.2222,247334.0
2023-03-31 11:00:00,24.22,24.23,24.15,24.18,84738.0,23.2222,23.2318,23.1551,23.1839,84738.0
2023-03-31 11:30:00,24.19,24.21,24.17,24.18,43162.0,23.1934,23.2126,23.1743,23.1839,43162.0
2023-03-31 12:00:00,24.18,24.19,24.12,24.16,85333.0,23.1839,23.1934,23.1263,23.1647,85333.0
2023-03-31 12:30:00,24.16,24.18,24.1,24.13,61596.0,23.1647,23.1839,23.1072,23.1359,61596.0
2023-03-31 13:00:00,24.12,24.13,23.95,24.0,122883.0,23.1263,23.1359,22.9633,23.0113,122883.0
2023-03-31 13:30:00,24.0,24.02,23.92,23.95,81906.0,23.0113,23.0305,22.9346,22.9633,81906.0
2023-03-31 14:00:00,23.96,24.02,23.93,23.96,130372.0,22.9729,23.0305,22.9442,22.9729,130372.0
2023-03-31 14:30:00,23.96,24.08,23.95,24.05,140089.0,22.9729,23.088,22.9633,23.0592,140089.0
2023-03-31 15:00:00,24.05,24.15,24.05,24.14,170893.0,23.0592,23.1551,23.0592,23.1455,170893.0
2023-03-31 15:30:00,24.14,24.2,24.1,24.19,548216.0,23.1455,23.203,23.1072,23.1934,548216.0
2023-04-03 09:30:00,24.26,24.31,24.06,24.21,313916.0,23.2606,23.3085,23.0688,23.2126,313916.0
2023-04-03 10:00:00,24.22,24.58,24.22,24.57,301721.0,23.2222,23.5674,23.2222,23.5578,301721.0
2023-04-03 10:30:00,24.57,24.57,24.43,24.49,201435.0,23.5578,23.5578,23.4236,23.4811,201435.0
2023-04-03 11:00:00,24.49,24.53,24.35,24.5,127567.0,23.4811,23.5194,23.3469,23.4907,127567.0
2023-04-03 11:30:00,24.5,24.65,24.49,24.55,171112.0,23.4907,23.6345,23.4811,23.5386,171112.0
2023-04-03 12:00:00,24.55,24.61,24.52,24.57,101342.0,23.5386,23.5961,23.5099,23.5578,101342.0
2023-04-03 12:30:00,24.57,24.57,24.46,24.46,124718.0,23.5578,23.5578,23.4523,23.4523,124718.0
2023-04-03 13:00:00,24.46,24.47,24.33,24.36,80872.0,23.4523,23.4619,23.3277,23.3564,80872.0
2023-04-03 13:30:00,24.35,24.39,24.32,24.36,54590.0,23.3469,23.3852,23.3181,23.3564,54590.0
2023-04-03 14:00:00,24.36,24.39,24.32,24.35,72396.0,23.3564,23.3852,23.3181,23.3469,72396.0
2023-04-03 14:30:00,24.35,24.36,24.27,24.28,73901.0,23.3469,23.3564,23.2702,23.2797,73901.0
2023-04-03 15:00:00,24.28,24.44,24.27,24.42,189836.0,23.2797,23.4331,23.2702,23.414,189836.0
2023-04-03 15:30:00,24.42,24.52,24.41,24.48,404070.0,23.414,23.5099,23.4044,23.4715,404070.0
2023-04-04 09:30:00,24.53,24.65,24.42,24.6,299064.0,23.5194,23.6345,23.414,23.5866,299064.0
2023-04-04 10:00:00,24.6,25.2,24.6,25.19,481412.0,23.5866,24.1618,23.5866,24.1523,481412.0
2023-04-04 10:30:00,25.2,25.4,25.14,25.3,634819.0,24.1618,24.3536,24.1043,24.2577,634819.0
2023-04-04 11:00:00,25.32,25.39,25.19,25.23,196114.0,24.2769,24.344,24.1523,24.1906,196114.0
2023-04-04 11:30:00,25.23,25.39,25.21,25.39,126505.0,24.1906,24.344,24.1714,24.344,126505.0
2023-04-04 12:00:00,25.38,25.56,25.37,25.48,213414.0,24.3344,24.507,24.3248,24.4303,213414.0
2023-04-04 12:30:00,25.49,25.56,25.4,25.53,169051.0,24.4399,24.507,24.3536,24.4782,169051.0
2023-04-04 13:00:00,25.53,25.58,25.43,25.51,126251.0,24.4782,24.5262,24.3824,24.4591,126251.0
2023-04-04 13:30:00,25.51,25.56,25.4,25.44,122779.0,24.4591,24.507,24.3536,24.392,122779.0
2023-04-04 14:00:00,25.44,25.48,25.42,25.45,112412.0,24.392,24.4303,24.3728,24.4015,112412.0
2023-04-04 14:30:00,25.45,25.48,25.37,25.39,126621.0,24.4015,24.4303,24.3248,24.344,126621.0
2023-04-04 15:00:00,25.39,25.46,25.36,25.39,115101.0,24.344,24.4111,24.3152,24.344,115101.0
2023-04-04 15:30:00,25.39,25.42,25.3,25.38,507733.0,24.344,24.3728,24.2577,24.3344,507733.0
2023-04-05 09:30:00,26.49,26.64,26.2,26.25,1028484.0,25.3987,25.5425,25.1206,25.1686,1028484.0
2023-04-05 10:00:00,26.26,26.54,26.14,26.35,737793.0,25.1782,25.4466,25.0631,25.2645,737793.0
2023-04-05 10:30:00,26.35,26.46,26.12,26.42,866457.0,25.2645,25.3699,25.0439,25.3316,866457.0
2023-04-05 11:00:00,26.43,26.51,26.34,26.42,548815.0,25.3412,25.4179,25.2549,25.3316,548815.0
2023-04-05 11:30:00,26.43,26.59,26.34,26.58,339084.0,25.3412,25.4946,25.2549,25.485,339084.0
2023-04-05 12:00:00,26.59,26.67,26.55,26.57,271154.0,25.4946,25.5713,25.4562,25.4754,271154.0
2023-04-05 12:30:00,26.56,26.59,26.47,26.49,204983.0,25.4658,25.4946,25.3795,25.3987,204983.0
2023-04-05 13:00:00,26.49,26.54,26.46,26.48,126183.0,25.3987,25.4466,25.3699,25.3891,126183.0
2023-04-05 13:30:00,26.48,26.55,26.39,26.53,254301.0,25.3891,25.4562,25.3028,25.437,254301.0
2023-04-05 14:00:00,26.54,26.6,26.49,26.54,208184.0,25.4466,25.5042,25.3987,25.4466,208184.0
2023-04-05 14:30:00,26.55,26.72,26.52,26.69,303118.0,25.4562,25.6192,25.4275,25.5905,303118.0
2023-04-05 15:00:00,26.69,26.74,26.65,26.7,234439.0,25.5905,25.6384,25.5521,25.6,234439.0
2023-04-05 15:30:00,26.7,26.77,26.67,26.7,692940.0,25.6,25.6672,25.5713,25.6,692940.0
2023-04-06 09:30:00,26.2,26.44,26.11,26.2,648634.0,25.1206,25.3508,25.0343,25.1206,648634.0
2023-04-06 10:00:00,26.21,26.46,26.17,26.43,345050.0,25.1302,25.3699,25.0919,25.3412,345050.0
2023-04-06 10:30:00,26.43,26.54,26.41,26.48,345201.0,25.3412,25.4466,25.322,25.3891,345201.0
2023-04-06 11:00:00,26.48,26.58,26.45,26.53,307626.0,25.3891,25.485,25.3603,25.437,307626.0
2023-04-06 11:30:00,26.53,26.75,26.52,26.7,206146.0,25.437,25.648,25.4275,25.6,206146.0
2023-04-06 12:00:00,26.69,26.9,26.69,26.83,294082.0,25.5905,25.7918,25.5905,25.7247,294082.0
2023-04-06 12:30:00,26.84,26.84,26.72,26.8,121174.0,25.7343,25.7343,25.6192,25.6959,121174.0
2023-04-06 13:00:00,26.8,26.81,26.67,26.74,188033.0,25.6959,25.7055,25.5713,25.6384,188033.0
2023-04-06 13:30:00,26.74,26.76,26.68,26.75,215320.0,25.6384,25.6576,25.5809,25.648,215320.0
2023-04-06 14:00:00,26.75,26.81,26.72,26.72,157340.0,25.648,25.7055,25.6192,25.6192,157340.0
2023-04-06 14:30:00,26.72,26.85,26.71,26.79,111019.0,25.6192,25.7439,25.6096,25.6863,111019.0
2023-04-06 15:00:00,26.79,26.82,26.75,26.79,108891.0,25.6863,25.7151,25.648,25.6863,108891.0
2023-04-06 15:30:00,26.79,26.81,26.73,26.81,535800.0,25.6863,25.7055,25.6288,25.7055,535800.0
2023-04-10 09:30:00,26.5,26.69,26.33,26.6,356698.0,25.4083,25.5905,25.2453,25.5042,356698.0
2023-04-10 10:00:00,26.6,26.72,26.58,26.63,161497.0,25.5042,25.6192,25.485,25.5329,161497.0
2023-04-10 10:30:00,26.63,26.78,26.6,26.74,209801.0,25.5329,25.6767,25.5042,25.6384,209801.0
2023-04-10 11:00:00,26.75,26.86,26.74,26.85,131076.0,25.648,25.7535,25.6384,25.7439,131076.0
2023-04-10 11:30:00,26.85,26.88,26.8,26.8,130643.0,25.7439,25.7726,25.6959,25.6959,130643.0
2023-04-10 12:00:00,26.8,26.81,26.65,26.66,170768.0,25.6959,25.7055,25.5521,25.5617,170768.0
2023-04-10 12:30:00,26.66,26.79,26.65,26.77,131730.0,25.5617,25.6863,25.5521,25.6672,131730.0
2023-04-10 13:00:00,26.77,26.8,26.73,26.75,101434.0,25.6672,25.6959,25.6288,25.648,101434.0
2023-04-10 13:30:00,26.75,26.77,26.7,26.74,101480.0,25.648,25.6672,25.6,25.6384,101480.0
2023-04-10 14:00:00,26.74,26.76,26.6,26.66,106721.0,25.6384,25.6576,25.5042,25.5617,106721.0
2023-04-10 14:30:00,26.66,26.69,26.61,26.67,120239.0,25.5617,25.5905,25.5138,25.5713,120239.0
2023-04-10 15:00:00,26.67,26.72,26.64,26.66,126349.0,25.5713,25.6192,25.5425,25.5617,126349.0
2023-04-10 15:30:00,26.66,26.73,26.63,26.63,477529.0,25.5617,25.6288,25.5329,25.5329,477529.0
2023-04-11 09:30:00,27.0,27.23,26.88,27.21,410873.0,25.8877,26.1082,25.7726,26.089,410873.0
2023-04-11 10:00:00,27.21,27.33,27.12,27.32,438669.0,26.089,26.2041,26.0027,26.1945,438669.0
2023-04-11 10:30:00,27.32,27.32,27.1,27.12,241436.0,26.1945,26.1945,25.9836,26.0027,241436.0
2023-04-11 11:00:00,27.12,27.27,27.11,27.19,211347.0,26.0027,26.1466,25.9932,26.0699,211347.0
2023-04-11 11:30:00,27.18,27.24,27.04,27.04,163477.0,26.0603,26.1178,25.926,25.926,163477.0
2023-04-11 12:00:00,27.03,27.05,26.97,27.03,79894.0,25.9164,25.9356,25.8589,25.9164,79894.0
2023-04-11 12:30:00,27.03,27.03,26.94,26.95,74062.0,25.9164,25.9164,25.8302,25.8397,74062.0
2023-04-11 13:00:00,26.94,26.96,26.87,26.89,81202.0,25.8302,25.8493,25.763,25.7822,81202.0
2023-04-11 13:30:00,26.89,26.94,26.85,26.89,123601.0,25.7822,25.8302,25.7439,25.7822,123601.0
2023-04-11 14:00:00,26.89,26.92,26.81,26.82,122068.0,25.7822,25.811,25.7055,25.7151,122068.0
2023-04-11 14:30:00,26.83,26.89,26.81,26.87,153352.0,25.7247,25.7822,25.7055,25.763,153352.0
2023-04-11 15:00:00,26.87,26.9,26.84,26.89,137699.0,25.763,25.7918,25.7343,25.7822,137699.0
2023-04-11 15:30:00,26.89,26.89,26.71,26.74,533587.0,25.7822,25.7822,25.6096,25.6384,533587.0
2023-04-12 09:30:00,27.42,27.49,26.83,26.98,657061.0,26.2904,26.3575,25.7247,25.8685,657061.0
2023-04-12 10:00:00,26.98,27.11,26.92,27.05,395529.0,25.8685,25.9932,25.811,25.9356,395529.0
2023-04-12 10:30:00,27.02,27.06,26.88,27.05,284129.0,25.9069,25.9452,25.7726,25.9356,284129.0
2023-04-12 11:00:00,27.05,27.06,26.95,27.02,139777.0,25.9356,25.9452,25.8397,25.9069,139777.0
2023-04-12 11:30:00,27.03,27.03,26.92,26.96,71856.0,25.9164,25.9164,25.811,25.8493,71856.0
2023-04-12 12:00:00,26.96,27.06,26.94,27.05,166141.0,25.8493,25.9452,25.8302,25.9356,166141.0
2023-04-12 12:30:00,27.05,27.08,26.98,27.0,97587.0,25.9356,25.9644,25.8685,25.8877,97587.0
2023-04-12 13:00:00,27.0,27.07,26.97,27.05,303049.0,25.8877,25.9548,25.8589,25.9356,303049.0
2023-04-12 13:30:00,27.05,27.13,27.02,27.05,193521.0,25.9356,26.0123,25.9069,25.9356,193521.0
2023-04-12 14:00:00,27.05,27.08,26.97,26.99,382304.0,25.9356,25.9644,25.8589,25.8781,382304.0
2023-04-12 14:30:00,26.99,27.0,26.9,26.94,89691.0,25.8781,25.8877,25.7918,25.8302,89691.0
2023-04-12 15:00:00,26.95,27.0,26.92,26.93,207855.0,25.8397,25.8877,25.811,25.8206,207855.0
2023-04-12 15:30:00,26.92,27.04,26.91,26.97,681837.0,25.811,25.926,25.8014,25.8589,681837.0
2023-04-13 09:30:00,27.74,27.98,27.56,27.8,913391.0,26.5972,26.8273,26.4246,26.6547,913391.0
2023-04-13 10:00:00,27.8,28.05,27.77,28.03,713490.0,26.6547,26.8944,26.626,26.8753,713490.0
2023-04-13 10:30:00,28.03,28.03,27.76,27.95,571941.0,26.8753,26.8753,26.6164,26.7985,571941.0
2023-04-13 11:00:00,27.94,28.06,27.93,28.03,251613.0,26.789,26.904,26.7794,26.8753,251613.0
2023-04-13 11:30:00,28.03,28.06,27.85,27.86,130043.0,26.8753,26.904,26.7027,26.7123,130043.0
2023-04-13 12:00:00,27.86,27.86,27.71,27.75,169609.0,26.7123,26.7123,26.5684,26.6068,169609.0
2023-04-13 12:30:00,27.75,27.93,27.72,27.89,130710.0,26.6068,26.7794,26.578,26.741,130710.0
2023-04-13 13:00:00,27.89,27.94,27.8,27.88,140274.0,26.741,26.789,26.6547,26.7314,140274.0
2023-04-13 13:30:00,27.88,28.09,27.88,28.08,161951.0,26.7314,26.9328,26.7314,26.9232,161951.0
2023-04-13 14:00:00,28.08,28.09,27.97,28.01,195755.0,26.9232,26.9328,26.8177,26.8561,195755.0
2023-04-13 14:30:00,28.01,28.04,27.92,28.03,197237.0,26.8561,26.8848,26.7698,26.8753,197237.0
2023-04-13 15:00:00,28.03,28.07,27.97,28.07,210473.0,26.8753,26.9136,26.8177,26.9136,210473.0
2023-04-13 15:30:00,28.07,28.13,28.0,28.07,748966.0,26.9136,26.9711,26.8465,26.9136,748966.0
2023-04-14 09:30:00,27.23,27.52,27.14,27.32,642251.0,26.1082,26.3863,26.0219,26.1945,642251.0
2023-04-14 10:00:00,27.31,27.33,27.06,27.21,473728.0,26.1849,26.2041,25.9452,26.089,473728.0
2023-04-14 10:30:00,27.21,27.26,27.03,27.07,454963.0,26.089,26.137,25.9164,25.9548,454963.0
2023-04-14 11:00:00,27.07,27.44,27.01,27.35,327384.0,25.9548,26.3096,25.8973,26.2233,327384.0
2023-04-14 11:30:00,27.35,27.43,27.32,27.34,177535.0,26.2233,26.3,26.1945,26.2137,177535.0
2023-04-14 12:00:00,27.35,27.37,27.26,27.35,105437.0,26.2233,26.2424,26.137,26.2233,105437.0
2023-04-14 12:30:00,27.35,27.49,27.32,27.46,163497.0,26.2233,26.3575,26.1945,26.3287,163497.0
2023-04-14 13:00:00,27.46,27.5,27.41,27.41,115475.0,26.3287,26.3671,26.2808,26.2808,115475.0
2023-04-14 13:30:00,27.42,27.45,27.36,27.45,91964.0,26.2904,26.3191,26.2329,26.3191,91964.0
2023-04-14 14:00:00,27.45,27.52,27.43,27.52,77712.0,26.3191,26.3863,26.3,26.3863,77712.0
2023-04-14 14:30:00,27.52,27.63,27.49,27.6,100364.0,26.3863,26.4917,26.3575,26.463,100364.0
2023-04-14 15:00:00,27.6,27.63,27.51,27.61,115315.0,26.463,26.4917,26.3767,26.4726,115315.0
2023-04-14 15:30:00,27.61,27.64,27.57,27.6,335975.0,26.4726,26.5013,26.4342,26.463,335975.0
2023-04-17 09:30:00,27.13,27.34,26.98,27.13,418305.0,26.0123,26.2137,25.8685,26.0123,418305.0
2023-04-17 10:00:00,27.13,27.18,26.97,27.01,183820.0,26.0123,26.0603,25.8589,25.8973,183820.0
2023-04-17 10:30:00,27.01,27.04,26.92,26.98,301796.0,25.8973,25.926,25.811,25.8685,301796.0
2023-04-17 11:00:00,26.99,27.12,26.98,27.11,186937.0,25.8781,26.0027,25.8685,25.9932,186937.0
2023-04-17 11:30:00,27.11,27.14,27.03,27.05,104739.0,25.9932,26.0219,25.9164,25.9356,104739.0
2023-04-17 12:00:00,27.05,27.05,26.87,26.89,164492.0,25.9356,25.9356,25.763,25.7822,164492.0
2023-04-17 12:30:00,26.89,27.0,26.86,26.98,147401.0,25.7822,25.8877,25.7535,25.8685,147401.0
2023-04-17 13:00:00,26.98,27.01,26.95,26.97,76924.0,25.8685,25.8973,25.8397,25.8589,76924.0
2023-04-17 13:30:00,26.98,27.04,26.97,27.0,86411.0,25.8685,25.926,25.8589,25.8877,86411.0
2023-04-17 14:00:00,27.0,27.0,26.85,26.89,193413.0,25.8877,25.8877,25.7439,25.7822,193413.0
2023-04-17 14:30:00,26.89,26.98,26.88,26.95,138955.0,25.7822,25.8685,25.7726,25.8397,138955.0
2023-04-17 15:00:00,26.95,26.96,26.9,26.93,126609.0,25.8397,25.8493,25.7918,25.8206,126609.0
2023-04-17 15:30:00,26.94,27.0,26.9,26.99,419268.0,25.8302,25.8877,25.7918,25.8781,419268.0
2023-04-18 09:30:00,26.99,27.17,26.89,27.17,288515.0,25.8781,26.0507,25.7822,26.0507,288515.0
2023-04-18 10:00:00,27.18,27.53,27.16,27.28,266688.0,26.0603,26.3958,26.0411,26.1561,266688.0
2023-04-18 10:30:00,27.29,27.51,27.24,27.47,199343.0,26.1657,26.3767,26.1178,26.3383,199343.0
2023-04-18 11:00:00,27.47,27.49,27.42,27.44,70567.0,26.3383,26.3575,26.2904,26.3096,70567.0
2023-04-18 11:30:00,27.43,27.46,27.33,27.36,89645.0,26.3,26.3287,26.2041,26.2329,89645.0
2023-04-18 12:00:00,27.37,27.37,27.27,27.32,79090.0,26.2424,26.2424,26.1466,26.1945,79090.0
2023-04-18 12:30:00,27.32,27.34,27.2,27.26,85564.0,26.1945,26.2137,26.0794,26.137,85564.0
2023-04-18 13:00:00,27.26,27.31,27.23,27.27,71479.0,26.137,26.1849,26.1082,26.1466,71479.0
2023-04-18 13:30:00,27.27,27.32,27.2,27.21,138711.0,26.1466,26.1945,26.0794,26.089,138711.0
2023-04-18 14:00:00,27.21,27.23,27.14,27.16,123749.0,26.089,26.1082,26.0219,26.0411,123749.0
2023-04-18 14:30:00,27.17,27.17,27.09,27.12,112953.0,26.0507,26.0507,25.974,26.0027,112953.0
2023-04-18 15:00:00,27.11,27.17,27.09,27.16,154586.0,25.9932,26.0507,25.974,26.0411,154586.0
2023-04-18 15:30:00,27.16,27.18,27.1,27.15,475904.0,26.0411,26.0603,25.9836,26.0315,475904.0
2023-04-19 09:30:00,25.78,26.25,25.73,26.11,1134986.0,24.7179,25.1686,24.67,25.0343,1134986.0
2023-04-19 10:00:00,26.11,26.19,25.88,25.96,470023.0,25.0343,25.1111,24.8138,24.8905,470023.0
2023-04-19 10:30:00,25.95,26.17,25.95,26.16,390952.0,24.8809,25.0919,24.8809,25.0823,390952.0
2023-04-19 11:00:00,26.16,26.29,26.14,26.25,149870.0,25.0823,25.2069,25.0631,25.1686,149870.0
2023-04-19 11:30:00,26.24,26.3,26.15,26.18,163089.0,25.159,25.2165,25.0727,25.1015,163089.0
2023-04-19 12:00:00,26.19,26.22,26.14,26.2,132337.0,25.1111,25.1398,25.0631,25.1206,132337.0
2023-04-19 12:30:00,26.2,26.22,26.12,26.17,161246.0,25.1206,25.1398,25.0439,25.0919,161246.0
2023-04-19 13:00:00,26.17,26.17,26.06,26.11,182350.0,25.0919,25.0919,24.9864,25.0343,182350.0
2023-04-19 13:30:00,26.12,26.14,26.07,26.14,137053.0,25.0439,25.0631,24.996,25.0631,137053.0
2023-04-19 14:00:00,26.13,26.17,25.97,25.98,147264.0,25.0535,25.0919,24.9001,24.9097,147264.0
2023-04-19 14:30:00,25.98,26.03,25.97,26.0,205791.0,24.9097,24.9576,24.9001,24.9289,205791.0
2023-04-19 15:00:00,26.01,26.14,25.97,26.08,288727.0,24.9385,25.0631,24.9001,25.0056,288727.0
2023-04-19 15:30:00,26.08,26.19,26.06,26.14,510272.0,25.0056,25.1111,24.9864,25.0631,510272.0
2023-04-20 09:30:00,26.57,26.65,26.38,26.47,272759.0,25.4754,25.5521,25.2932,25.3795,272759.0
2023-04-20 10:00:00,26.47,26.95,26.46,26.77,242631.0,25.3795,25.8397,25.3699,25.6672,242631.0
2023-04-20 10:30:00,26.77,26.81,26.64,26.71,187225.0,25.6672,25.7055,25.5425,25.6096,187225.0
2023-04-20 11:00:00,26.71,26.75,26.58,26.75,143597.0,25.6096,25.648,25.485,25.648,143597.0
2023-04-20 11:30:00,26.75,26.78,26.65,26.68,114362.0,25.648,25.6767,25.5521,25.5809,114362.0
2023-04-20 12:00:00,26.68,26.69,26.59,26.67,108331.0,25.5809,25.5905,25.4946,25.5713,108331.0
2023-04-20 12:30:00,26.67,26.67,26.59,26.64,86080.0,25.5713,25.5713,25.4946,25.5425,86080.0
2023-04-20 13:00:00,26.64,26.68,26.59,26.64,96822.0,25.5425,25.5809,25.4946,25.5425,96822.0
2023-04-20 13:30:00,26.64,26.66,26.58,26.64,116006.0,25.5425,25.5617,25.485,25.5425,116006.0
2023-04-20 14:00:00,26.65,26.66,26.56,26.61,136569.0,25.5521,25.5617,25.4658,25.5138,136569.0
2023-04-20 14:30:00,26.6,26.62,26.53,26.57,121765.0,25.5042,25.5233,25.437,25.4754,121765.0
2023-04-20 15:00:00,26.57,26.58,26.5,26.52,154387.0,25.4754,25.485,25.4083,25.4275,154387.0
2023-04-20 15:30:00,26.51,26.59,26.45,26.57,600791.0,25.4179,25.4946,25.3603,25.4754,600791.0
2023-04-21 09:30:00,26.41,26.77,26.24,26.29,357477.0,25.322,25.6672,25.159,25.2069,357477.0
2023-04-21 10:00:00,26.29,26.49,26.21,26.39,292032.0,25.2069,25.3987,25.1302,25.3028,292032.0
2023-04-21 10:30:00,26.38,26.41,26.25,26.41,233737.0,25.2932,25.322,25.1686,25.322,233737.0
2023-04-21 11:00:00,26.42,26.51,26.29,26.39,375482.0,25.3316,25.4179,25.2069,25.3028,375482.0
2023-04-21 11:30:00,26.38,26.39,26.25,26.33,272013.0,25.2932,25.3028,25.1686,25.2453,272013.0
2023-04-21 12:00:00,26.33,26.34,26.26,26.28,133935.0,25.2453,25.2549,25.1782,25.1973,133935.0
2023-04-21 12:30:00,26.28,26.32,26.25,26.27,208712.0,25.1973,25.2357,25.1686,25.1878,208712.0
2023-04-21 13:00:00,26.27,26.43,26.27,26.42,165635.0,25.1878,25.3412,25.1878,25.3316,165635.0
2023-04-21 13:30:00,26.42,26.42,26.33,26.39,137446.0,25.3316,25.3316,25.2453,25.3028,137446.0
2023-04-21 14:00:00,26.39,26.43,26.38,26.41,110300.0,25.3028,25.3412,25.2932,25.322,110300.0
2023-04-21 14:30:00,26.42,26.46,26.39,26.42,103933.0,25.3316,25.3699,25.3028,25.3316,103933.0
2023-04-21 15:00:00,26.42,26.47,26.41,26.41,108292.0,25.3316,25.3795,25.322,25.322,108292.0
2023-04-21 15:30:00,26.42,26.45,26.4,26.43,421715.0,25.3316,25.3603,25.3124,25.3412,421715.0
2023-04-24 09:30:00,26.88,26.88,26.61,26.85,349815.0,25.7726,25.7726,25.5138,25.7439,349815.0
2023-04-24 10:00:00,26.84,26.9,26.79,26.89,158621.0,25.7343,25.7918,25.6863,25.7822,158621.0
2023-04-24 10:30:00,26.88,27.07,26.85,26.93,237236.0,25.7726,25.9548,25.7439,25.8206,237236.0
2023-04-24 11:00:00,26.94,26.98,26.87,26.91,49010.0,25.8302,25.8685,25.763,25.8014,49010.0
2023-04-24 11:30:00,26.91,26.92,26.75,26.86,77054.0,25.8014,25.811,25.648,25.7535,77054.0
2023-04-24 12:00:00,26.85,26.92,26.85,26.87,46418.0,25.7439,25.811,25.7439,25.763,46418.0
2023-04-24 12:30:00,26.88,26.9,26.82,26.85,41650.0,25.7726,25.7918,25.7151,25.7439,41650.0
2023-04-24 13:00:00,26.85,26.88,26.8,26.87,71464.0,25.7439,25.7726,25.6959,25.763,71464.0
2023-04-24 13:30:00,26.86,26.88,26.84,26.86,46403.0,25.7535,25.7726,25.7343,25.7535,46403.0
2023-04-24 14:00:00,26.86,26.87,26.81,26.84,46519.0,25.7535,25.763,25.7055,25.7343,46519.0
2023-04-24 14:30:00,26.84,26.86,26.8,26.85,42735.0,25.7343,25.7535,25.6959,25.7439,42735.0
2023-04-24 15:00:00,26.86,26.87,26.77,26.8,76611.0,25.7535,25.763,25.6672,25.6959,76611.0
2023-04-24 15:30:00,26.8,26.81,26.72,26.73,313356.0,25.6959,25.7055,25.6192,25.6288,313356.0
2023-04-25 09:30:00,26.7,26.71,26.46,26.49,199748.0,25.6,25.6096,25.3699,25.3987,199748.0
2023-04-25 10:00:00,26.49,26.59,26.48,26.56,93505.0,25.3987,25.4946,25.3891,25.4658,93505.0
2023-04-25 10:30:00,26.57,26.67,26.56,26.63,123256.0,25.4754,25.5713,25.4658,25.5329,123256.0
2023-04-25 11:00:00,26.63,26.68,26.61,26.66,56192.0,25.5329,25.5809,25.5138,25.5617,56192.0
2023-04-25 11:30:00,26.66,26.7,26.62,26.69,36692.0,25.5617,25.6,25.5233,25.5905,36692.0
2023-04-25 12:00:00,26.69,26.72,26.59,26.62,59314.0,25.5905,25.6192,25.4946,25.5233,59314.0
2023-04-25 12:30:00,26.62,26.7,26.58,26.69,49494.0,25.5233,25.6,25.485,25.5905,49494.0
2023-04-25 13:00:00,26.7,26.79,26.7,26.75,61084.0,25.6,25.6863,25.6,25.648,61084.0
2023-04-25 13:30:00,26.75,26.86,26.74,26.84,46805.0,25.648,25.7535,25.6384,25.7343,46805.0
2023-04-25 14:00:00,26.84,26.91,26.76,26.77,87318.0,25.7343,25.8014,25.6576,25.6672,87318.0
2023-04-25 14:30:00,26.77,26.8,26.72,26.75,38180.0,25.6672,25.6959,25.6192,25.648,38180.0
2023-04-25 15:00:00,26.75,26.83,26.73,26.82,39785.0,25.648,25.7247,25.6288,25.7151,39785.0
2023-04-25 15:30:00,26.83,26.85,26.77,26.83,271710.0,25.7247,25.7439,25.6672,25.7247,271710.0
2023-04-26 09:30:00,27.25,27.32,26.87,26.89,300638.0,26.1274,26.1945,25.763,25.7822,300638.0
2023-04-26 10:00:00,26.89,26.99,26.81,26.99,127663.0,25.7822,25.8781,25.7055,25.8781,127663.0
2023-04-26 10:30:00,27.0,27.01,26.94,26.99,83608.0,25.8877,25.8973,25.8302,25.8781,83608.0
2023-04-26 11:00:00,26.99,27.01,26.85,26.88,88636.0,25.8781,25.8973,25.7439,25.7726,88636.0
2023-04-26 11:30:00,26.87,26.95,26.12,26.16,732510.0,25.763,25.8397,25.0439,25.0823,732510.0
2023-04-26 12:00:00,26.18,26.57,25.94,26.45,928184.0,25.1015,25.4754,24.8714,25.3603,928184.0
2023-04-26 12:30:00,26.45,26.64,26.4,26.62,131084.0,25.3603,25.5425,25.3124,25.5233,131084.0
2023-04-26 13:00:00,26.62,26.7,26.6,26.61,64322.0,25.5233,25.6,25.5042,25.5138,64322.0
2023-04-26 13:30:00,26.6,26.63,26.58,26.62,51399.0,25.5042,25.5329,25.485,25.5233,51399.0
2023-04-26 14:00:00,26.62,26.66,26.54,26.55,62097.0,25.5233,25.5617,25.4466,25.4562,62097.0
2023-04-26 14:30:00,26.54,26.55,26.43,26.55,91927.0,25.4466,25.4562,25.3412,25.4562,91927.0
2023-04-26 15:00:00,26.55,26.56,26.39,26.41,120211.0,25.4562,25.4658,25.3028,25.322,120211.0
2023-04-26 15:30:00,26.41,26.43,26.3,26.41,300706.0,25.322,25.3412,25.2165,25.322,300706.0
2023-04-27 09:30:00,26.2,26.45,26.11,26.39,277815.0,25.1206,25.3603,25.0343,25.3028,277815.0
2023-04-27 10:00:00,26.39,26.63,26.36,26.45,134434.0,25.3028,25.5329,25.274,25.3603,134434.0
2023-04-27 10:30:00,26.45,26.57,26.44,26.53,97321.0,25.3603,25.4754,25.3508,25.437,97321.0
2023-04-27 11:00:00,26.53,26.55,26.48,26.53,68905.0,25.437,25.4562,25.3891,25.437,68905.0
2023-04-27 11:30:00,26.53,26.53,26.33,26.36,136079.0,25.437,25.437,25.2453,25.274,136079.0
2023-04-27 12:00:00,26.35,26.39,26.31,26.32,79919.0,25.2645,25.3028,25.2261,25.2357,79919.0
2023-04-27 12:30:00,26.33,26.35,26.25,26.28,103765.0,25.2453,25.2645,25.1686,25.1973,103765.0
2023-04-27 13:00:00,26.29,26.37,26.27,26.32,183127.0,25.2069,25.2836,25.1878,25.2357,183127.0
2023-04-27 13:30:00,26.32,26.34,26.23,26.34,127613.0,25.2357,25.2549,25.1494,25.2549,127613.0
2023-04-27 14:00:00,26.34,26.35,26.26,26.3,107198.0,25.2549,25.2645,25.1782,25.2165,107198.0
2023-04-27 14:30:00,26.3,26.44,26.29,26.43,130203.0,25.2165,25.3508,25.2069,25.3412,130203.0
2023-04-27 15:00:00,26.43,26.5,26.36,26.48,216611.0,25.3412,25.4083,25.274,25.3891,216611.0
2023-04-27 15:30:00,26.48,26.52,26.44,26.46,297338.0,25.3891,25.4275,25.3508,25.3699,297338.0
2023-04-28 09:30:00,26.51,26.53,26.19,26.39,329232.0,25.4179,25.437,25.1111,25.3028,329232.0
2023-04-28 10:00:00,26.39,26.51,26.22,26.42,363551.0,25.3028,25.4179,25.1398,25.3316,363551.0
2023-04-28 10:30:00,26.41,26.65,26.4,26.65,493588.0,25.322,25.5521,25.3124,25.5521,493588.0
2023-04-28 11:00:00,26.65,26.68,26.52,26.56,162727.0,25.5521,25.5809,25.4275,25.4658,162727.0
2023-04-28 11:30:00,26.56,26.65,26.53,26.57,93903.0,25.4658,25.5521,25.437,25.4754,93903.0
2023-04-28 12:00:00,26.57,26.57,26.44,26.51,58589.0,25.4754,25.4754,25.3508,25.4179,58589.0
2023-04-28 12:30:00,26.51,26.56,26.48,26.53,65193.0,25.4179,25.4658,25.3891,25.437,65193.0
2023-04-28 13:00:00,26.53,26.55,26.42,26.46,57496.0,25.437,25.4562,25.3316,25.3699,57496.0
2023-04-28 13:30:00,26.46,26.54,26.45,26.52,56573.0,25.3699,25.4466,25.3603,25.4275,56573.0
2023-04-28 14:00:00,26.52,26.53,26.48,26.52,89412.0,25.4275,25.437,25.3891,25.4275,89412.0
2023-04-28 14:30:00,26.53,26.58,26.51,26.55,72356.0,25.437,25.485,25.4179,25.4562,72356.0
2023-04-28 15:00:00,26.55,26.56,26.47,26.5,94168.0,25.4562,25.4658,25.3795,25.4083,94168.0
2023-04-28 15:30:00,26.5,26.58,26.47,26.58,464026.0,25.4083,25.485,25.3795,25.485,464026.0
2023-05-01 09:30:00,26.93,26.95,26.49,26.52,240644.0,25.8206,25.8397,25.3987,25.4275,240644.0
2023-05-01 10:00:00,26.49,26.49,26.26,26.42,108102.0,25.3987,25.3987,25.1782,25.3316,108102.0
2023-05-01 10:30:00,26.42,26.44,26.28,26.29,91996.0,25.3316,25.3508,25.1973,25.2069,91996.0
2023-05-01 11:00:00,26.29,26.41,26.22,26.41,117249.0,25.2069,25.322,25.1398,25.322,117249.0
2023-05-01 11:30:00,26.41,26.5,26.35,26.49,105928.0,25.322,25.4083,25.2645,25.3987,105928.0
2023-05-01 12:00:00,26.49,26.5,26.44,26.5,89524.0,25.3987,25.4083,25.3508,25.4083,89524.0
2023-05-01 12:30:00,26.51,26.54,26.48,26.51,62245.0,25.4179,25.4466,25.3891,25.4179,62245.0
2023-05-01 13:00:00,26.51,26.57,26.48,26.53,57288.0,25.4179,25.4754,25.3891,25.437,57288.0
2023-05-01 13:30:00,26.52,26.57,26.48,26.57,48223.0,25.4275,25.4754,25.3891,25.4754,48223.0
2023-05-01 14:00:00,26.57,26.76,26.55,26.71,99998.0,25.4754,25.6576,25.4562,25.6096,99998.0
2023-05-01 14:30:00,26.72,26.73,26.64,26.64,87796.0,25.6192,25.6288,25.5425,25.5425,87796.0
2023-05-01 15:00:00,26.64,26.65,26.53,26.54,122357.0,25.5425,25.5521,25.437,25.4466,122357.0
2023-05-01 15:30:00,26.54,26.55,26.46,26.46,313433.0,25.4466,25.4562,25.3699,25.3699,313433.0
2023-05-02 09:30:00,26.6,26.64,26.38,26.43,262258.0,25.5042,25.5425,25.2932,25.3412,262258.0
2023-05-02 10:00:00,26.44,26.79,26.43,26.77,381332.0,25.3508,25.6863,25.3412,25.6672,381332.0
2023-05-02 10:30:00,26.78,26.98,26.76,26.98,409290.0,25.6767,25.8685,25.6576,25.8685,409290.0
2023-05-02 11:00:00,26.98,27.07,26.89,27.01,170353.0,25.8685,25.9548,25.7822,25.8973,170353.0
2023-05-02 11:30:00,27.02,27.48,27.01,27.48,291794.0,25.9069,26.3479,25.8973,26.3479,291794.0
2023-05-02 12:00:00,27.48,27.48,27.28,27.3,160388.0,26.3479,26.3479,26.1561,26.1753,160388.0
2023-05-02 12:30:00,27.32,27.32,27.22,27.25,96588.0,26.1945,26.1945,26.0986,26.1274,96588.0
2023-05-02 13:00:00,27.26,27.32,27.19,27.25,113699.0,26.137,26.1945,26.0699,26.1274,113699.0
2023-05-02 13:30:00,27.25,27.27,27.18,27.19,92436.0,26.1274,26.1466,26.0603,26.0699,92436.0
2023-05-02 14:00:00,27.19,27.35,27.17,27.33,118536.0,26.0699,26.2233,26.0507,26.2041,118536.0
2023-05-02 14:30:00,27.32,27.41,27.31,27.32,174177.0,26.1945,26.2808,26.1849,26.1945,174177.0
2023-05-02 15:00:00,27.32,27.38,27.29,27.35,222082.0,26.1945,26.252,26.1657,26.2233,222082.0
2023-05-02 15:30:00,27.35,27.45,27.32,27.43,700816.0,26.2233,26.3191,26.1945,26.3,700816.0
2023-05-03 09:30:00,27.46,27.54,27.24,27.32,298262.0,26.3287,26.4054,26.1178,26.1945,298262.0
2023-05-03 10:00:00,27.36,27.54,27.29,27.5,237460.0,26.2329,26.4054,26.1657,26.3671,237460.0
2023-05-03 10:30:00,27.51,27.71,27.51,27.69,173932.0,26.3767,26.5684,26.3767,26.5493,173932.0
2023-05-03 11:00:00,27.7,27.72,27.59,27.69,110557.0,26.5588,26.578,26.4534,26.5493,110557.0
2023-05-03 11:30:00,27.68,27.7,27.56,27.58,118072.0,26.5397,26.5588,26.4246,26.4438,118072.0
2023-05-03 12:00:00,27.59,27.62,27.5,27.51,84620.0,26.4534,26.4821,26.3671,26.3767,84620.0
2023-05-03 12:30:00,27.5,27.56,27.47,27.49,110364.0,26.3671,26.4246,26.3383,26.3575,110364.0
2023-05-03 13:00:00,27.48,27.5,27.42,27.5,57035.0,26.3479,26.3671,26.2904,26.3671,57035.0
2023-05-03 13:30:00,27.49,27.57,27.4,27.42,87056.0,26.3575,26.4342,26.2712,26.2904,87056.0
2023-05-03 14:00:00,27.41,27.73,27.39,27.48,221848.0,26.2808,26.5876,26.2616,26.3479,221848.0
2023-05-03 14:30:00,27.47,27.52,27.4,27.47,137779.0,26.3383,26.3863,26.2712,26.3383,137779.0
2023-05-03 15:00:00,27.47,27.51,27.39,27.45,148905.0,26.3383,26.3767,26.2616,26.3191,148905.0
2023-05-03 15:30:00,27.44,27.6,27.39,27.6,439034.0,26.3096,26.463,26.2616,26.463,439034.0
2023-05-04 09:30:00,28.78,29.45,28.55,29.39,1043331.0,27.5944,28.2368,27.3738,28.1792,1043331.0
2023-05-04 10:00:00,29.4,30.15,29.32,29.96,1056629.0,28.1888,28.9079,28.1121,28.7257,1056629.0
2023-05-04 10:30:00,29.96,30.27,29.8,29.84,1201890.0,28.7257,29.023,28.5723,28.6107,1201890.0
2023-05-04 11:00:00,29.85,29.9,29.38,29.52,681491.0,28.6203,28.6682,28.1696,28.3039,681491.0
2023-05-04 11:30:00,29.52,29.73,29.48,29.6,273783.0,28.3039,28.5052,28.2655,28.3806,273783.0
2023-05-04 12:00:00,29.6,29.64,29.26,29.27,269241.0,28.3806,28.4189,28.0546,28.0642,269241.0
2023-05-04 12:30:00,29.28,29.53,29.27,29.48,149358.0,28.0738,28.3135,28.0642,28.2655,149358.0
2023-05-04 13:00:00,29.47,29.5,29.33,29.38,146465.0,28.2559,28.2847,28.1217,28.1696,146465.0
2023-05-04 13:30:00,29.39,29.4,29.27,29.28,140506.0,28.1792,28.1888,28.0642,28.0738,140506.0
2023-05-04 14:00:00,29.29,29.3,29.14,29.17,154927.0,28.0833,28.0929,27.9395,27.9683,154927.0
2023-05-04 14:30:00,29.17,29.17,29.03,29.07,130309.0,27.9683,27.9683,27.8341,27.8724,130309.0
2023-05-04 15:00:00,29.08,29.11,28.98,29.05,165381.0,27.882,27.9108,27.7861,27.8532,165381.0
2023-05-04 15:30:00,29.04,29.14,29.02,29.13,654112.0,27.8436,27.9395,27.8245,27.9299,654112.0
2023-05-05 09:30:00,28.06,28.37,27.71,27.83,673516.0,26.904,27.2012,26.5684,26.6835,673516.0
2023-05-05 10:00:00,27.83,28.32,27.64,28.31,455475.0,26.6835,27.1533,26.5013,27.1437,455475.0
2023-05-05 10:30:00,28.31,28.37,28.19,28.25,190941.0,27.1437,27.2012,27.0287,27.0862,190941.0
2023-05-05 11:00:00,28.24,28.24,27.96,28.12,161373.0,27.0766,27.0766,26.8081,26.9615,161373.0
2023-05-05 11:30:00,28.12,28.24,28.08,28.21,129763.0,26.9615,27.0766,26.9232,27.0478,129763.0
2023-05-05 12:00:00,28.21,28.28,28.19,28.24,74425.0,27.0478,27.115,27.0287,27.0766,74425.0
2023-05-05 12:30:00,28.23,28.49,28.23,28.35,169553.0,27.067,27.3163,27.067,27.1821,169553.0
2023-05-05 13:00:00,28.36,28.52,28.34,28.46,107692.0,27.1917,27.3451,27.1725,27.2875,107692.0
2023-05-05 13:30:00,28.46,28.52,28.38,28.51,62887.0,27.2875,27.3451,27.2108,27.3355,62887.0
2023-05-05 14:00:00,28.5,28.51,28.37,28.39,72335.0,27.3259,27.3355,27.2012,27.2204,72335.0
2023-05-05 14:30:00,28.39,28.42,28.28,28.37,75922.0,27.2204,27.2492,27.115,27.2012,75922.0
2023-05-05 15:00:00,28.37,28.38,28.27,28.3,137938.0,27.2012,27.2108,27.1054,27.1341,137938.0
2023-05-05 15:30:00,28.31,28.39,28.26,28.34,344305.0,27.1437,27.2204,27.0958,27.1725,344305.0
2023-05-08 09:30:00,28.76,28.8,28.43,28.78,288179.0,27.5752,27.6135,27.2588,27.5944,288179.0
2023-05-08 10:00:00,28.78,28.87,28.59,28.62,177574.0,27.5944,27.6806,27.4122,27.4409,177574.0
2023-05-08 10:30:00,28.63,28.76,28.6,28.63,138831.0,27.4505,27.5752,27.4218,27.4505,138831.0
2023-05-08 11:00:00,28.62,28.62,28.34,28.53,81585.0,27.4409,27.4409,27.1725,27.3547,81585.0
2023-05-08 11:30:00,28.54,28.55,28.35,28.4,91452.0,27.3642,27.3738,27.1821,27.23,91452.0
2023-05-08 12:00:00,28.4,28.42,28.31,28.32,68767.0,27.23,27.2492,27.1437,27.1533,68767.0
2023-05-08 12:30:00,28.32,28.4,28.29,28.29,57735.0,27.1533,27.23,27.1245,27.1245,57735.0
2023-05-08 13:00:00,28.3,28.37,28.28,28.34,83834.0,27.1341,27.2012,27.115,27.1725,83834.0
2023-05-08 13:30:00,28.35,28.35,28.25,28.26,75477.0,27.1821,27.1821,27.0862,27.0958,75477.0
2023-05-08 14:00:00,28.26,28.29,28.18,28.28,142707.0,27.0958,27.1245,27.0191,27.115,142707.0
2023-05-08 14:30:00,28.28,28.31,28.25,28.29,57880.0,27.115,27.1437,27.0862,27.1245,57880.0
2023-05-08 15:00:00,28.29,28.29,28.19,28.23,120389.0,27.1245,27.1245,27.0287,27.067,120389.0
2023-05-08 15:30:00,28.23,28.31,28.2,28.26,377471.0,27.067,27.1437,27.0382,27.0958,377471.0
2023-05-09 09:30:00,27.95,28.25,27.89,28.21,212624.0,26.7985,27.0862,26.741,27.0478,212624.0
2023-05-09 10:00:00,28.21,28.22,27.96,28.03,163550.0,27.0478,27.0574,26.8081,26.8753,163550.0
2023-05-09 10:30:00,28.03,28.08,27.97,28.03,96316.0,26.8753,26.9232,26.8177,26.8753,96316.0
2023-05-09 11:00:00,28.02,28.02,27.93,27.99,59049.0,26.8657,26.8657,26.7794,26.8369,59049.0
2023-05-09 11:30:00,27.99,28.03,27.9,27.98,51684.0,26.8369,26.8753,26.7506,26.8273,51684.0
2023-05-09 12:00:00,27.98,28.08,27.95,28.05,77326.0,26.8273,26.9232,26.7985,26.8944,77326.0
2023-05-09 12:30:00,28.05,28.06,27.93,27.95,59691.0,26.8944,26.904,26.7794,26.7985,59691.0
2023-05-09 13:00:00,27.95,27.99,27.9,27.91,91860.0,26.7985,26.8369,26.7506,26.7602,91860.0
2023-05-09 13:30:00,27.91,27.93,27.79,27.82,51158.0,26.7602,26.7794,26.6451,26.6739,51158.0
2023-05-09 14:00:00,27.82,27.86,27.79,27.84,48547.0,26.6739,26.7123,26.6451,26.6931,48547.0
2023-05-09 14:30:00,27.84,27.87,27.81,27.86,79859.0,26.6931,26.7218,26.6643,26.7123,79859.0
2023-05-09 15:00:00,27.86,27.86,27.8,27.81,54956.0,26.7123,26.7123,26.6547,26.6643,54956.0
2023-05-09 15:30:00,27.82,27.84,27.77,27.82,350510.0,26.6739,26.6931,26.626,26.6739,350510.0
2023-05-10 09:30:00,27.62,27.95,27.58,27.84,278842.0,26.4821,26.7985,26.4438,26.6931,278842.0
2023-05-10 10:00:00,27.84,27.95,27.75,27.79,119481.0,26.6931,26.7985,26.6068,26.6451,119481.0
2023-05-10 10:30:00,27.79,27.79,27.35,27.44,163783.0,26.6451,26.6451,26.2233,26.3096,163783.0
2023-05-10 11:00:00,27.44,27.49,27.33,27.4,130674.0,26.3096,26.3575,26.2041,26.2712,130674.0
2023-05-10 11:30:00,27.39,27.46,27.25,27.43,185082.0,26.2616,26.3287,26.1274,26.3,185082.0
2023-05-10 12:00:00,27.43,27.51,27.41,27.46,61871.0,26.3,26.3767,26.2808,26.3287,61871.0
2023-05-10 12:30:00,27.45,27.55,27.42,27.51,61523.0,26.3191,26.415,26.2904,26.3767,61523.0
2023-05-10 13:00:00,27.51,27.61,27.49,27.55,60251.0,26.3767,26.4726,26.3575,26.415,60251.0
2023-05-10 13:30:00,27.55,27.62,27.52,27.6,41471.0,26.415,26.4821,26.3863,26.463,41471.0
2023-05-10 14:00:00,27.61,27.65,27.57,27.6,58643.0,26.4726,26.5109,26.4342,26.463,58643.0
2023-05-10 14:30:00,27.59,27.67,27.59,27.65,92425.0,26.4534,26.5301,26.4534,26.5109,92425.0
2023-05-10 15:00:00,27.66,27.71,27.61,27.69,121958.0,26.5205,26.5684,26.4726,26.5493,121958.0
2023-05-10 15:30:00,27.7,27.71,27.6,27.65,296266.0,26.5588,26.5684,26.463,26.5109,296266.0
2023-05-11 09:30:00,26.93,27.02,26.53,26.56,465587.0,25.8206,25.9069,25.437,25.4658,465587.0
2023-05-11 10:00:00,26.57,26.64,26.49,26.55,322907.0,25.4754,25.5425,25.3987,25.4562,322907.0
2023-05-11 10:30:00,26.55,26.72,26.51,26.72,313135.0,25.4562,25.6192,25.4179,25.6192,313135.0
2023-05-11 11:00:00,26.71,26.73,26.57,26.61,138986.0,25.6096,25.6288,25.4754,25.5138,138986.0
2023-05-11 11:30:00,26.61,26.66,26.52,26.63,128352.0,25.5138,25.5617,25.4275,25.5329,128352.0
2023-05-11 12:00:00,26.63,26.79,26.58,26.77,105506.0,25.5329,25.6863,25.485,25.6672,105506.0
2023-05-11 12:30:00,26.77,26.8,26.62,26.66,81277.0,25.6672,25.6959,25.5233,25.5617,81277.0
2023-05-11 13:00:00,26.66,26.79,26.64,26.77,71750.0,25.5617,25.6863,25.5425,25.6672,71750.0
2023-05-11 13:30:00,26.77,26.77,26.66,26.67,110971.0,25.6672,25.6672,25.5617,25.5713,110971.0
2023-05-11 14:00:00,26.67,26.74,26.65,26.66,85026.0,25.5713,25.6384,25.5521,25.5617,85026.0
2023-05-11 14:30:00,26.67,26.8,26.66,26.75,86200.0,25.5713,25.6959,25.5617,25.648,86200.0
2023-05-11 15:00:00,26.75,26.78,26.67,26.69,128021.0,25.648,25.6767,25.5713,25.5905,128021.0
2023-05-11 15:30:00,26.69,26.72,26.63,26.64,352445.0,25.5905,25.6192,25.5329,25.5425,352445.0
2023-05-12 09:30:00,24.79,25.6,24.75,25.49,1055451.0,23.7687,24.5454,23.7304,24.4399,1055451.0
2023-05-12 10:00:00,25.48,25.77,25.32,25.35,477146.0,24.4303,24.7084,24.2769,24.3057,477146.0
2023-05-12 10:30:00,25.35,25.6,25.29,25.48,307597.0,24.3057,24.5454,24.2481,24.4303,307597.0
2023-05-12 11:00:00,25.49,25.49,25.33,25.38,164111.0,24.4399,24.4399,24.2865,24.3344,164111.0
2023-05-12 11:30:00,25.38,25.6,25.36,25.53,173787.0,24.3344,24.5454,24.3152,24.4782,173787.0
2023-05-12 12:00:00,25.53,25.65,25.51,25.57,139741.0,24.4782,24.5933,24.4591,24.5166,139741.0
2023-05-12 12:30:00,25.58,25.67,25.57,25.66,110210.0,24.5262,24.6125,24.5166,24.6029,110210.0
2023-05-12 13:00:00,25.66,25.75,25.55,25.6,178120.0,24.6029,24.6892,24.4974,24.5454,178120.0
2023-05-12 13:30:00,25.6,25.61,25.5,25.57,148601.0,24.5454,24.5549,24.4495,24.5166,148601.0
2023-05-12 14:00:00,25.58,25.61,25.5,25.54,134216.0,24.5262,24.5549,24.4495,24.4878,134216.0
2023-05-12 14:30:00,25.54,25.61,25.53,25.58,164683.0,24.4878,24.5549,24.4782,24.5262,164683.0
2023-05-12 15:00:00,25.58,25.58,25.43,25.48,269407.0,24.5262,24.5262,24.3824,24.4303,269407.0
2023-05-12 15:30:00,25.48,25.61,25.45,25.54,621573.0,24.4303,24.5549,24.4015,24.4878,621573.0
2023-05-15 09:30:00,25.52,25.85,25.45,25.71,436577.0,24.4687,24.7851,24.4015,24.6508,436577.0
2023-05-15 10:00:00,25.71,25.78,25.55,25.6,278906.0,24.6508,24.7179,24.4974,24.5454,278906.0
2023-05-15 10:30:00,25.61,25.67,25.54,25.66,353565.0,24.5549,24.6125,24.4878,24.6029,353565.0
2023-05-15 11:00:00,25.66,25.7,25.47,25.48,225326.0,24.6029,24.6412,24.4207,24.4303,225326.0
2023-05-15 11:30:00,25.48,25.56,25.43,25.44,209095.0,24.4303,24.507,24.3824,24.392,209095.0
2023-05-15 12:00:00,25.44,25.52,25.4,25.51,138684.0,24.392,24.4687,24.3536,24.4591,138684.0
2023-05-15 12:30:00,25.51,25.6,25.49,25.55,113082.0,24.4591,24.5454,24.4399,24.4974,113082.0
2023-05-15 13:00:00,25.55,25.57,25.49,25.51,128517.0,24.4974,24.5166,24.4399,24.4591,128517.0
2023-05-15 13:30:00,25.52,25.66,25.51,25.59,131317.0,24.4687,24.6029,24.4591,24.5358,131317.0
2023-05-15 14:00:00,25.6,25.66,25.57,25.62,156457.0,24.5454,24.6029,24.5166,24.5645,156457.0
2023-05-15 14:30:00,25.62,25.63,25.57,25.6,110606.0,24.5645,24.5741,24.5166,24.5454,110606.0
2023-05-15 15:00:00,25.59,25.61,25.53,25.57,160231.0,24.5358,24.5549,24.4782,24.5166,160231.0
2023-05-15 15:30:00,25.56,25.58,25.49,25.57,490072.0,24.507,24.5262,24.4399,24.5166,490072.0
2023-05-16 09:30:00,25.27,25.39,25.18,25.22,284778.0,24.229,24.344,24.1427,24.181,284778.0
2023-05-16 10:00:00,25.23,25.26,25.0,25.09,200648.0,24.1906,24.2194,23.9701,24.0564,200648.0
2023-05-16 10:30:00,25.09,25.15,24.9,24.97,225194.0,24.0564,24.1139,23.8742,23.9413,225194.0
2023-05-16 11:00:00,24.96,25.05,24.9,24.92,176875.0,23.9317,24.018,23.8742,23.8934,176875.0
2023-05-16 11:30:00,24.91,24.93,24.83,24.91,240129.0,23.8838,23.903,23.8071,23.8838,240129.0
2023-05-16 12:00:00,24.9,24.94,24.76,24.79,164959.0,23.8742,23.9125,23.74,23.7687,164959.0
2023-05-16 12:30:00,24.78,24.82,24.73,24.8,122571.0,23.7591,23.7975,23.7112,23.7783,122571.0
2023-05-16 13:00:00,24.8,24.98,24.78,24.96,91729.0,23.7783,23.9509,23.7591,23.9317,91729.0
2023-05-16 13:30:00,24.96,24.96,24.84,24.87,106985.0,23.9317,23.9317,23.8167,23.8454,106985.0
2023-05-16 14:00:00,24.88,24.89,24.8,24.86,104788.0,23.855,23.8646,23.7783,23.8358,104788.0
2023-05-16 14:30:00,24.86,24.93,24.84,24.89,133128.0,23.8358,23.903,23.8167,23.8646,133128.0
2023-05-16 15:00:00,24.89,25.01,24.87,25.01,197261.0,23.8646,23.9797,23.8454,23.9797,197261.0
2023-05-16 15:30:00,25.02,25.07,24.98,25.0,515090.0,23.9893,24.0372,23.9509,23.9701,515090.0
2023-05-17 09:30:00,24.95,25.07,24.62,24.7,369431.0,23.9221,24.0372,23.6057,23.6824,369431.0
2023-05-17 10:00:00,24.7,24.87,24.64,24.87,225575.0,23.6824,23.8454,23.6249,23.8454,225575.0
2023-05-17 10:30:00,24.85,24.91,24.81,24.87,219055.0,23.8263,23.8838,23.7879,23.8454,219055.0
2023-05-17 11:00:00,24.88,24.89,24.64,24.67,144696.0,23.855,23.8646,23.6249,23.6537,144696.0
2023-05-17 11:30:00,24.68,24.69,24.56,24.65,160131.0,23.6633,23.6728,23.5482,23.6345,160131.0
2023-05-17 12:00:00,24.65,24.78,24.62,24.76,99372.0,23.6345,23.7591,23.6057,23.74,99372.0
2023-05-17 12:30:00,24.76,24.87,24.75,24.86,78710.0,23.74,23.8454,23.7304,23.8358,78710.0
2023-05-17 13:00:00,24.86,24.86,24.68,24.7,67294.0,23.8358,23.8358,23.6633,23.6824,67294.0
2023-05-17 13:30:00,24.7,24.75,24.69,24.73,75608.0,23.6824,23.7304,23.6728,23.7112,75608.0
2023-05-17 14:00:00,24.73,24.74,24.67,24.7,90797.0,23.7112,23.7208,23.6537,23.6824,90797.0
2023-05-17 14:30:00,24.7,24.78,24.7,24.75,69318.0,23.6824,23.7591,23.6824,23.7304,69318.0
2023-05-17 15:00:00,24.75,24.75,24.67,24.69,113632.0,23.7304,23.7304,23.6537,23.6728,113632.0
2023-05-17 15:30:00,24.7,24.73,24.64,24.71,379569.0,23.6824,23.7112,23.6249,23.692,379569.0
2023-05-18 09:30:00,24.05,24.25,23.75,24.18,586781.0,23.0592,23.251,22.7716,23.1839,586781.0
2023-05-18 10:00:00,24.18,24.31,24.14,24.16,220978.0,23.1839,23.3085,23.1455,23.1647,220978.0
2023-05-18 10:30:00,24.16,24.2,24.02,24.11,292313.0,23.1647,23.203,23.0305,23.1167,292313.0
2023-05-18 11:00:00,24.11,24.11,23.87,23.94,197367.0,23.1167,23.1167,22.8866,22.9537,197367.0
2023-05-18 11:30:00,23.94,24.06,23.94,24.0,145826.0,22.9537,23.0688,22.9537,23.0113,145826.0
2023-05-18 12:00:00,24.01,24.1,23.99,24.04,104190.0,23.0209,23.1072,23.0017,23.0496,104190.0
2023-05-18 12:30:00,24.04,24.12,24.01,24.09,62726.0,23.0496,23.1263,23.0209,23.0976,62726.0
2023-05-18 13:00:00,24.09,24.1,24.02,24.1,62905.0,23.0976,23.1072,23.0305,23.1072,62905.0
2023-05-18 13:30:00,24.11,24.14,24.04,24.05,87137.0,23.1167,23.1455,23.0496,23.0592,87137.0
2023-05-18 14:00:00,24.05,24.07,23.97,24.01,95649.0,23.0592,23.0784,22.9825,23.0209,95649.0
2023-05-18 14:30:00,24.02,24.08,23.99,24.05,111611.0,23.0305,23.088,23.0017,23.0592,111611.0
2023-05-18 15:00:00,24.06,24.12,24.05,24.09,185139.0,23.0688,23.1263,23.0592,23.0976,185139.0
2023-05-18 15:30:00,24.09,24.19,24.07,24.13,444683.0,23.0976,23.1934,23.0784,23.1359,444683.0
2023-05-19 09:30:00,24.22,24.24,23.97,24.11,234647.0,23.2222,23.2414,22.9825,23.1167,234647.0
2023-05-19 10:00:00,24.11,24.13,24.02,24.1,108787.0,23.1167,23.1359,23.0305,23.1072,108787.0
2023-05-19 10:30:00,24.09,24.13,23.96,24.06,178268.0,23.0976,23.1359,22.9729,23.0688,178268.0
2023-05-19 11:00:00,24.07,24.71,24.05,24.51,305293.0,23.0784,23.692,23.0592,23.5003,305293.0
2023-05-19 11:30:00,24.51,24.59,24.22,24.25,234395.0,23.5003,23.577,23.2222,23.251,234395.0
2023-05-19 12:00:00,24.26,24.35,24.22,24.34,59048.0,23.2606,23.3469,23.2222,23.3373,59048.0
2023-05-19 12:30:00,24.34,24.37,24.3,24.3,55870.0,23.3373,23.366,23.2989,23.2989,55870.0
2023-05-19 13:00:00,24.3,24.33,24.2,24.26,66330.0,23.2989,23.3277,23.203,23.2606,66330.0
2023-05-19 13:30:00,24.25,24.29,24.24,24.27,70891.0,23.251,23.2893,23.2414,23.2702,70891.0
2023-05-19 14:00:00,24.28,24.28,24.18,24.21,100751.0,23.2797,23.2797,23.1839,23.2126,100751.0
2023-05-19 14:30:00,24.21,24.22,24.13,24.17,111593.0,23.2126,23.2222,23.1359,23.1743,111593.0
2023-05-19 15:00:00,24.17,24.25,24.16,24.21,109348.0,23.1743,23.251,23.1647,23.2126,109348.0
2023-05-19 15:30:00,24.2,24.24,24.14,24.23,392910.0,23.203,23.2414,23.1455,23.2318,392910.0
2023-05-22 09:30:00,24.24,24.56,24.24,24.4,338681.0,23.2414,23.5482,23.2414,23.3948,338681.0
2023-05-22 10:00:00,24.41,24.49,24.3,24.37,249144.0,23.4044,23.4811,23.2989,23.366,249144.0
2023-05-22 10:30:00,24.37,24.52,24.34,24.51,180720.0,23.366,23.5099,23.3373,23.5003,180720.0
2023-05-22 11:00:00,24.52,24.55,24.31,24.35,132263.0,23.5099,23.5386,23.3085,23.3469,132263.0
2023-05-22 11:30:00,24.35,24.45,24.35,24.44,79898.0,23.3469,23.4427,23.3469,23.4331,79898.0
2023-05-22 12:00:00,24.44,24.5,24.41,24.46,67197.0,23.4331,23.4907,23.4044,23.4523,67197.0
2023-05-22 12:30:00,24.46,24.48,24.37,24.39,57325.0,23.4523,23.4715,23.366,23.3852,57325.0
2023-05-22 13:00:00,24.39,24.48,24.38,24.42,59307.0,23.3852,23.4715,23.3756,23.414,59307.0
2023-05-22 13:30:00,24.42,24.45,24.38,24.44,53229.0,23.414,23.4427,23.3756,23.4331,53229.0
2023-05-22 14:00:00,24.44,24.47,24.39,24.4,52670.0,23.4331,23.4619,23.3852,23.3948,52670.0
2023-05-22 14:30:00,24.4,24.43,24.37,24.39,76185.0,23.3948,23.4236,23.366,23.3852,76185.0
2023-05-22 15:00:00,24.39,24.4,24.29,24.3,104029.0,23.3852,23.3948,23.2893,23.2989,104029.0
2023-05-22 15:30:00,24.3,24.31,24.24,24.28,312765.0,23.2989,23.3085,23.2414,23.2797,312765.0
2023-05-23 09:30:00,23.88,24.07,23.82,24.01,247298.0,22.8962,23.0784,22.8387,23.0209,247298.0
2023-05-23 10:00:00,24.0,24.24,23.97,24.0,197342.0,23.0113,23.2414,22.9825,23.0113,197342.0
2023-05-23 10:30:00,24.0,24.14,23.99,24.13,143014.0,23.0113,23.1455,23.0017,23.1359,143014.0
2023-05-23 11:00:00,24.13,24.13,23.95,23.96,64290.0,23.1359,23.1359,22.9633,22.9729,64290.0
2023-05-23 11:30:00,23.96,24.05,23.94,24.02,54928.0,22.9729,23.0592,22.9537,23.0305,54928.0
2023-05-23 12:00:00,24.02,24.07,24.01,24.07,64786.0,23.0305,23.0784,23.0209,23.0784,64786.0
2023-05-23 12:30:00,24.07,24.17,24.06,24.12,47458.0,23.0784,23.1743,23.0688,23.1263,47458.0
2023-05-23 13:00:00,24.12,24.15,24.01,24.01,58834.0,23.1263,23.1551,23.0209,23.0209,58834.0
2023-05-23 13:30:00,24.02,24.07,24.01,24.04,58245.0,23.0305,23.0784,23.0209,23.0496,58245.0
2023-05-23 14:00:00,24.03,24.04,23.98,23.98,53026.0,23.04,23.0496,22.9921,22.9921,53026.0
2023-05-23 14:30:00,23.98,23.99,23.95,23.98,54117.0,22.9921,23.0017,22.9633,22.9921,54117.0
2023-05-23 15:00:00,23.98,23.99,23.92,23.94,73320.0,22.9921,23.0017,22.9346,22.9537,73320.0
2023-05-23 15:30:00,23.94,24.01,23.93,23.98,277998.0,22.9537,23.0209,22.9442,22.9921,277998.0
2023-05-24 09:30:00,24.02,24.05,23.85,23.87,215643.0,23.0305,23.0592,22.8675,22.8866,215643.0
2023-05-24 10:00:00,23.86,23.88,23.78,23.87,139980.0,22.877,22.8962,22.8003,22.8866,139980.0
2023-05-24 10:30:00,23.87,23.98,23.85,23.89,332089.0,22.8866,22.9921,22.8675,22.9058,332089.0
2023-05-24 11:00:00,23.9,23.91,23.81,23.88,117355.0,22.9154,22.925,22.8291,22.8962,117355.0
2023-05-24 11:30:00,23.87,23.93,23.75,23.86,110925.0,22.8866,22.9442,22.7716,22.877,110925.0
2023-05-24 12:00:00,23.85,23.89,23.8,23.88,98728.0,22.8675,22.9058,22.8195,22.8962,98728.0
2023-05-24 12:30:00,23.88,23.89,23.78,23.89,87022.0,22.8962,22.9058,22.8003,22.9058,87022.0
2023-05-24 13:00:00,23.89,23.96,23.87,23.94,160188.0,22.9058,22.9729,22.8866,22.9537,160188.0
2023-05-24 13:30:00,23.93,23.94,23.89,23.93,56369.0,22.9442,22.9537,22.9058,22.9442,56369.0
2023-05-24 14:00:00,23.93,23.97,23.85,23.86,99950.0,22.9442,22.9825,22.8675,22.877,99950.0
2023-05-24 14:30:00,23.85,23.91,23.82,23.83,78783.0,22.8675,22.925,22.8387,22.8483,78783.0
2023-05-24 15:00:00,23.83,23.88,23.79,23.88,111138.0,22.8483,22.8962,22.8099,22.8962,111138.0
2023-05-24 15:30:00,23.88,23.94,23.87,23.89,265181.0,22.8962,22.9537,22.8866,22.9058,265181.0
2023-05-25 09:30:00,23.57,23.7,23.48,23.52,205111.0,22.599,22.7236,22.5127,22.551,205111.0
2023-05-25 10:00:00,23.54,23.72,23.52,23.55,87394.0,22.5702,22.7428,22.551,22.5798,87394.0
2023-05-25 10:30:00,23.55,23.64,23.54,23.59,76565.0,22.5798,22.6661,22.5702,22.6182,76565.0
2023-05-25 11:00:00,23.59,23.64,23.53,23.53,61215.0,22.6182,22.6661,22.5606,22.5606,61215.0
2023-05-25 11:30:00,23.53,23.53,23.45,23.5,45026.0,22.5606,22.5606,22.4839,22.5319,45026.0
2023-05-25 12:00:00,23.5,23.52,23.47,23.49,31706.0,22.5319,22.551,22.5031,22.5223,31706.0
2023-05-25 12:30:00,23.5,23.57,23.49,23.49,57718.0,22.5319,22.599,22.5223,22.5223,57718.0
2023-05-25 13:00:00,23.5,23.51,23.47,23.48,30559.0,22.5319,22.5415,22.5031,22.5127,30559.0
2023-05-25 13:30:00,23.48,23.48,23.36,23.38,99773.0,22.5127,22.5127,22.3976,22.4168,99773.0
2023-05-25 14:00:00,23.38,23.47,23.33,23.45,82477.0,22.4168,22.5031,22.3689,22.4839,82477.0
2023-05-25 14:30:00,23.45,23.46,23.34,23.36,55323.0,22.4839,22.4935,22.3785,22.3976,55323.0
2023-05-25 15:00:00,23.35,23.44,23.34,23.42,115049.0,22.3881,22.4743,22.3785,22.4552,115049.0
2023-05-25 15:30:00,23.42,23.49,23.38,23.47,309319.0,22.4552,22.5223,22.4168,22.5031,309319.0
2023-05-26 09:30:00,23.88,23.9,23.61,23.62,151115.0,22.8962,22.9154,22.6373,22.6469,151115.0
2023-05-26 10:00:00,23.62,23.68,23.54,23.63,138522.0,22.6469,22.7045,22.5702,22.6565,138522.0
2023-05-26 10:30:00,23.64,23.64,23.41,23.46,164031.0,22.6661,22.6661,22.4456,22.4935,164031.0
2023-05-26 11:00:00,23.47,23.5,23.32,23.48,136955.0,22.5031,22.5319,22.3593,22.5127,136955.0
2023-05-26 11:30:00,23.48,23.56,23.43,23.53,67789.0,22.5127,22.5894,22.4648,22.5606,67789.0
2023-05-26 12:00:00,23.54,23.56,23.49,23.51,45823.0,22.5702,22.5894,22.5223,22.5415,45823.0
2023-05-26 12:30:00,23.51,23.53,23.46,23.48,47992.0,22.5415,22.5606,22.4935,22.5127,47992.0
2023-05-26 13:00:00,23.48,23.49,23.44,23.46,34136.0,22.5127,22.5223,22.4743,22.4935,34136.0
2023-05-26 13:30:00,23.45,23.47,23.41,23.45,49944.0,22.4839,22.5031,22.4456,22.4839,49944.0
2023-05-26 14:00:00,23.45,23.47,23.42,23.45,44344.0,22.4839,22.5031,22.4552,22.4839,44344.0
2023-05-26 14:30:00,23.44,23.46,23.41,23.44,57878.0,22.4743,22.4935,22.4456,22.4743,57878.0
2023-05-26 15:00:00,23.44,23.46,23.42,23.43,60749.0,22.4743,22.4935,22.4552,22.4648,60749.0
2023-05-26 15:30:00,23.43,23.45,23.38,23.45,348276.0,22.4648,22.4839,22.4168,22.4839,348276.0
2023-05-30 09:30:00,23.98,24.0,23.66,23.89,344729.0,22.9921,23.0113,22.6853,22.9058,344729.0
2023-05-30 10:00:00,23.89,23.9,23.7,23.87,224068.0,22.9058,22.9154,22.7236,22.8866,224068.0
2023-05-30 10:30:00,23.86,23.92,23.63,23.66,202933.0,22.877,22.9346,22.6565,22.6853,202933.0
2023-05-30 11:00:00,23.67,23.94,23.66,23.93,195474.0,22.6949,22.9537,22.6853,22.9442,195474.0
2023-05-30 11:30:00,23.93,24.03,23.9,23.98,93797.0,22.9442,23.04,22.9154,22.9921,93797.0
2023-05-30 12:00:00,23.98,24.04,23.85,23.87,90208.0,22.9921,23.0496,22.8675,22.8866,90208.0
2023-05-30 12:30:00,23.87,23.9,23.8,23.8,74898.0,22.8866,22.9154,22.8195,22.8195,74898.0
2023-05-30 13:00:00,23.8,23.81,23.75,23.78,85137.0,22.8195,22.8291,22.7716,22.8003,85137.0
2023-05-30 13:30:00,23.77,23.82,23.77,23.79,46153.0,22.7907,22.8387,22.7907,22.8099,46153.0
2023-05-30 14:00:00,23.78,23.79,23.69,23.7,49495.0,22.8003,22.8099,22.714,22.7236,49495.0
2023-05-30 14:30:00,23.7,23.71,23.66,23.68,66540.0,22.7236,22.7332,22.6853,22.7045,66540.0
2023-05-30 15:00:00,23.67,23.69,23.62,23.63,116109.0,22.6949,22.714,22.6469,22.6565,116109.0
2023-05-30 15:30:00,23.62,23.64,23.58,23.6,271768.0,22.6469,22.6661,22.6086,22.6278,271768.0
2023-05-31 09:30:00,24.04,24.35,23.99,24.25,308062.0,23.0496,23.3469,23.0017,23.251,308062.0
2023-05-31 10:00:00,24.26,24.26,24.02,24.17,222420.0,23.2606,23.2606,23.0305,23.1743,222420.0
2023-05-31 10:30:00,24.17,24.48,24.16,24.35,269098.0,23.1743,23.4715,23.1647,23.3469,269098.0
2023-05-31 11:00:00,24.34,24.51,24.31,24.46,145404.0,23.3373,23.5003,23.3085,23.4523,145404.0
2023-05-31 11:30:00,24.46,24.53,24.36,24.45,121257.0,23.4523,23.5194,23.3564,23.4427,121257.0
2023-05-31 12:00:00,24.44,24.5,24.27,24.3,101632.0,23.4331,23.4907,23.2702,23.2989,101632.0
2023-05-31 12:30:00,24.31,24.33,24.22,24.3,86356.0,23.3085,23.3277,23.2222,23.2989,86356.0
2023-05-31 13:00:00,24.31,24.35,24.26,24.28,78335.0,23.3085,23.3469,23.2606,23.2797,78335.0
2023-05-31 13:30:00,24.28,24.4,24.27,24.32,115375.0,23.2797,23.3948,23.2702,23.3181,115375.0
2023-05-31 14:00:00,24.32,24.34,24.26,24.3,89021.0,23.3181,23.3373,23.2606,23.2989,89021.0
2023-05-31 14:30:00,24.3,24.31,24.19,24.2,89660.0,23.2989,23.3085,23.1934,23.203,89660.0
2023-05-31 15:00:00,24.19,24.2,24.12,24.19,123090.0,23.1934,23.203,23.1263,23.1934,123090.0
2023-05-31 15:30:00,24.19,24.23,24.15,24.19,657995.0,23.1934,23.2318,23.1551,23.1934,657995.0
2023-06-01 09:30:00,24.56,24.72,24.45,24.66,241832.0,23.5482,23.7016,23.4427,23.6441,241832.0
2023-06-01 10:00:00,24.66,24.8,24.53,24.66,143031.0,23.6441,23.7783,23.5194,23.6441,143031.0
2023-06-01 10:30:00,24.65,24.94,24.64,24.89,234738.0,23.6345,23.9125,23.6249,23.8646,234738.0
2023-06-01 11:00:00,24.89,24.99,24.83,24.98,146183.0,23.8646,23.9605,23.8071,23.9509,146183.0
2023-06-01 11:30:00,24.98,25.16,24.95,25.11,122206.0,23.9509,24.1235,23.9221,24.0755,122206.0
2023-06-01 12:00:00,25.12,25.13,24.92,24.96,53091.0,24.0851,24.0947,23.8934,23.9317,53091.0
2023-06-01 12:30:00,24.95,24.96,24.86,24.87,27467.0,23.9221,23.9317,23.8358,23.8454,27467.0
2023-06-01 13:00:00,24.87,24.88,24.79,24.87,54194.0,23.8454,23.855,23.7687,23.8454,54194.0
2023-06-01 13:30:00,24.86,24.89,24.81,24.86,49613.0,23.8358,23.8646,23.7879,23.8358,49613.0
2023-06-01 14:00:00,24.87,24.88,24.81,24.84,45280.0,23.8454,23.855,23.7879,23.8167,45280.0
2023-06-01 14:30:00,24.84,24.84,24.78,24.78,56608.0,23.8167,23.8167,23.7591,23.7591,56608.0
2023-06-01 15:00:00,24.79,24.84,24.75,24.83,118372.0,23.7687,23.8167,23.7304,23.8071,118372.0
2023-06-01 15:30:00,24.83,24.85,24.78,24.81,298695.0,23.8071,23.8263,23.7591,23.7879,298695.0
2023-06-02 09:30:00,25.12,25.16,24.78,24.84,284620.0,24.0851,24.1235,23.7591,23.8167,284620.0
2023-06-02 10:00:00,24.85,24.92,24.66,24.69,123426.0,23.8263,23.8934,23.6441,23.6728,123426.0
2023-06-02 10:30:00,24.69,24.89,24.69,24.77,109020.0,23.6728,23.8646,23.6728,23.7496,109020.0
2023-06-02 11:00:00,24.78,24.82,24.64,24.79,123869.0,23.7591,23.7975,23.6249,23.7687,123869.0
2023-06-02 11:30:00,24.8,24.82,24.68,24.73,77732.0,23.7783,23.7975,23.6633,23.7112,77732.0
2023-06-02 12:00:00,24.72,24.73,24.52,24.64,130949.0,23.7016,23.7112,23.5099,23.6249,130949.0
2023-06-02 12:30:00,24.65,24.67,24.41,24.45,81728.0,23.6345,23.6537,23.4044,23.4427,81728.0
2023-06-02 13:00:00,24.45,24.51,24.4,24.45,76635.0,23.4427,23.5003,23.3948,23.4427,76635.0
2023-06-02 13:30:00,24.46,24.48,24.33,24.36,75569.0,23.4523,23.4715,23.3277,23.3564,75569.0
2023-06-02 14:00:00,24.35,24.41,24.33,24.39,78761.0,23.3469,23.4044,23.3277,23.3852,78761.0
2023-06-02 14:30:00,24.39,24.46,24.38,24.46,57263.0,23.3852,23.4523,23.3756,23.4523,57263.0
2023-06-02 15:00:00,24.46,24.47,24.39,24.42,134651.0,23.4523,23.4619,23.3852,23.414,134651.0
2023-06-02 15:30:00,24.42,24.53,24.4,24.53,305025.0,23.414,23.5194,23.3948,23.5194,305025.0
2023-06-05 09:30:00,24.33,24.44,24.31,24.34,120860.0,23.3277,23.4331,23.3085,23.3373,120860.0
2023-06-05 10:00:00,24.34,24.62,24.34,24.61,132219.0,23.3373,23.6057,23.3373,23.5961,132219.0
2023-06-05 10:30:00,24.61,24.71,24.55,24.7,127900.0,23.5961,23.692,23.5386,23.6824,127900.0
2023-06-05 11:00:00,24.7,24.71,24.51,24.52,60898.0,23.6824,23.692,23.5003,23.5099,60898.0
2023-06-05 11:30:00,24.52,24.54,24.47,24.48,45013.0,23.5099,23.529,23.4619,23.4715,45013.0
2023-06-05 12:00:00,24.5,24.6,24.49,24.5,46793.0,23.4907,23.5866,23.4811,23.4907,46793.0
2023-06-05 12:30:00,24.5,24.54,24.44,24.52,40511.0,23.4907,23.529,23.4331,23.5099,40511.0
2023-06-05 13:00:00,24.53,24.63,24.53,24.61,73759.0,23.5194,23.6153,23.5194,23.5961,73759.0
2023-06-05 13:30:00,24.61,24.66,24.58,24.66,99336.0,23.5961,23.6441,23.5674,23.6441,99336.0
2023-06-05 14:00:00,24.65,24.72,24.65,24.7,59422.0,23.6345,23.7016,23.6345,23.6824,59422.0
2023-06-05 14:30:00,24.7,24.73,24.67,24.69,50716.0,23.6824,23.7112,23.6537,23.6728,50716.0
2023-06-05 15:00:00,24.69,24.75,24.63,24.73,118804.0,23.6728,23.7304,23.6153,23.7112,118804.0
2023-06-05 15:30:00,24.73,24.8,24.62,24.62,298771.0,23.7112,23.7783,23.6057,23.6057,298771.0
2023-06-06 09:30:00,24.58,24.65,24.26,24.29,110557.0,23.5674,23.6345,23.2606,23.2893,110557.0
2023-06-06 10:00:00,24.3,24.46,24.27,24.32,81026.0,23.2989,23.4523,23.2702,23.3181,81026.0
2023-06-06 10:30:00,24.32,24.47,24.28,24.46,218429.0,23.3181,23.4619,23.2797,23.4523,218429.0
2023-06-06 11:00:00,24.45,24.48,24.39,24.45,78077.0,23.4427,23.4715,23.3852,23.4427,78077.0
2023-06-06 11:30:00,24.44,24.5,24.41,24.44,37336.0,23.4331,23.4907,23.4044,23.4331,37336.0
2023-06-06 12:00:00,24.45,24.51,24.42,24.43,35067.0,23.4427,23.5003,23.414,23.4236,35067.0
2023-06-06 12:30:00,24.42,24.49,24.41,24.48,27537.0,23.414,23.4811,23.4044,23.4715,27537.0
2023-06-06 13:00:00,24.48,24.52,24.46,24.52,36979.0,23.4715,23.5099,23.4523,23.5099,36979.0
2023-06-06 13:30:00,24.51,24.52,24.46,24.5,34842.0,23.5003,23.5099,23.4523,23.4907,34842.0
2023-06-06 14:00:00,24.5,24.5,24.46,24.49,33768.0,23.4907,23.4907,23.4523,23.4811,33768.0
2023-06-06 14:30:00,24.49,24.54,24.47,24.52,51895.0,23.4811,23.529,23.4619,23.5099,51895.0
2023-06-06 15:00:00,24.53,24.57,24.51,24.56,53466.0,23.5194,23.5578,23.5003,23.5482,53466.0
2023-06-06 15:30:00,24.56,24.64,24.55,24.61,337099.0,23.5482,23.6249,23.5386,23.5961,337099.0
2023-06-07 09:30:00,24.83,25.57,24.83,25.48,235492.0,23.8071,24.5166,23.8071,24.4303,235492.0
2023-06-07 10:00:00,25.48,25.5,24.95,24.96,173930.0,24.4303,24.4495,23.9221,23.9317,173930.0
2023-06-07 10:30:00,24.97,25.02,24.82,24.94,212027.0,23.9413,23.9893,23.7975,23.9125,212027.0
2023-06-07 11:00:00,24.92,25.06,24.8,24.85,394119.0,23.8934,24.0276,23.7783,23.8263,394119.0
2023-06-07 11:30:00,24.84,24.85,24.5,24.53,131492.0,23.8167,23.8263,23.4907,23.5194,131492.0
2023-06-07 12:00:00,24.53,24.55,24.4,24.42,81823.0,23.5194,23.5386,23.3948,23.414,81823.0
2023-06-07 12:30:00,24.42,24.43,24.27,24.38,100982.0,23.414,23.4236,23.2702,23.3756,100982.0
2023-06-07 13:00:00,24.37,24.42,24.29,24.3,100926.0,23.366,23.414,23.2893,23.2989,100926.0
2023-06-07 13:30:00,24.3,24.57,24.3,24.53,100302.0,23.2989,23.5578,23.2989,23.5194,100302.0
2023-06-07 14:00:00,24.53,24.6,24.49,24.52,96479.0,23.5194,23.5866,23.4811,23.5099,96479.0
2023-06-07 14:30:00,24.52,24.55,24.48,24.48,93303.0,23.5099,23.5386,23.4715,23.4715,93303.0
2023-06-07 15:00:00,24.48,24.49,24.39,24.41,144644.0,23.4715,23.4811,23.3852,23.4044,144644.0
2023-06-07 15:30:00,24.4,24.5,24.38,24.47,396300.0,23.3948,23.4907,23.3756,23.4619,396300.0
2023-06-08 09:30:00,24.47,24.71,24.46,24.51,304539.0,23.4619,23.692,23.4523,23.5003,304539.0
2023-06-08 10:00:00,24.51,24.76,24.46,24.76,186426.0,23.5003,23.74,23.4523,23.74,186426.0
2023-06-08 10:30:00,24.76,24.85,24.53,24.59,221499.0,23.74,23.8263,23.5194,23.577,221499.0
2023-06-08 11:00:00,24.6,24.65,24.47,24.49,119745.0,23.5866,23.6345,23.4619,23.4811,119745.0
2023-06-08 11:30:00,24.5,24.53,24.38,24.45,96279.0,23.4907,23.5194,23.3756,23.4427,96279.0
2023-06-08 12:00:00,24.44,24.53,24.43,24.52,53871.0,23.4331,23.5194,23.4236,23.5099,53871.0
2023-06-08 12:30:00,24.52,24.53,24.47,24.52,46650.0,23.5099,23.5194,23.4619,23.5099,46650.0
2023-06-08 13:00:00,24.51,24.54,24.44,24.45,56777.0,23.5003,23.529,23.4331,23.4427,56777.0
2023-06-08 13:30:00,24.45,24.45,24.39,24.42,45179.0,23.4427,23.4427,23.3852,23.414,45179.0
2023-06-08 14:00:00,24.42,24.43,24.38,24.4,41251.0,23.414,23.4236,23.3756,23.3948,41251.0
2023-06-08 14:30:00,24.41,24.47,24.4,24.43,47036.0,23.4044,23.4619,23.3948,23.4236,47036.0
2023-06-08 15:00:00,24.43,24.46,24.41,24.44,69559.0,23.4236,23.4523,23.4044,23.4331,69559.0
2023-06-08 15:30:00,24.44,24.47,24.39,24.45,259798.0,23.4331,23.4619,23.3852,23.4427,259798.0
2023-06-09 09:30:00,24.27,24.3,24.02,24.23,128728.0,23.2702,23.2989,23.0305,23.2318,128728.0
2023-06-09 10:00:00,24.22,24.37,24.14,24.36,99086.0,23.2222,23.366,23.1455,23.3564,99086.0
2023-06-09 10:30:00,24.35,24.36,24.24,24.29,115651.0,23.3469,23.3564,23.2414,23.2893,115651.0
2023-06-09 11:00:00,24.28,24.37,24.27,24.34,88484.0,23.2797,23.366,23.2702,23.3373,88484.0
2023-06-09 11:30:00,24.33,24.33,24.22,24.28,47436.0,23.3277,23.3277,23.2222,23.2797,47436.0
2023-06-09 12:00:00,24.27,24.31,24.24,24.28,37539.0,23.2702,23.3085,23.2414,23.2797,37539.0
2023-06-09 12:30:00,24.28,24.29,24.23,24.26,36638.0,23.2797,23.2893,23.2318,23.2606,36638.0
2023-06-09 13:00:00,24.26,24.39,24.25,24.34,56237.0,23.2606,23.3852,23.251,23.3373,56237.0
2023-06-09 13:30:00,24.34,24.37,24.31,24.32,32918.0,23.3373,23.366,23.3085,23.3181,32918.0
2023-06-09 14:00:00,24.31,24.32,24.28,24.3,38235.0,23.3085,23.3181,23.2797,23.2989,38235.0
2023-06-09 14:30:00,24.3,24.32,24.24,24.26,54245.0,23.2989,23.3181,23.2414,23.2606,54245.0
2023-06-09 15:00:00,24.27,24.27,24.21,24.21,70428.0,23.2702,23.2702,23.2126,23.2126,70428.0
2023-06-09 15:30:00,24.21,24.29,24.17,24.18,301245.0,23.2126,23.2893,23.1743,23.1839,301245.0
2023-06-12 09:30:00,24.44,24.49,24.17,24.21,213957.0,23.4331,23.4811,23.1743,23.2126,213957.0
2023-06-12 10:00:00,24.21,24.35,24.15,24.2,199323.0,23.2126,23.3469,23.1551,23.203,199323.0
2023-06-12 10:30:00,24.2,24.25,24.16,24.2,116154.0,23.203,23.251,23.1647,23.203,116154.0
2023-06-12 11:00:00,24.21,24.23,24.16,24.22,171854.0,23.2126,23.2318,23.1647,23.2222,171854.0
2023-06-12 11:30:00,24.22,24.32,24.2,24.21,157614.0,23.2222,23.3181,23.203,23.2126,157614.0
2023-06-12 12:00:00,24.21,24.25,24.18,24.19,40580.0,23.2126,23.251,23.1839,23.1934,40580.0
2023-06-12 12:30:00,24.19,24.24,24.17,24.23,45203.0,23.1934,23.2414,23.1743,23.2318,45203.0
2023-06-12 13:00:00,24.23,24.25,24.19,24.25,45688.0,23.2318,23.251,23.1934,23.251,45688.0
2023-06-12 13:30:00,24.25,24.28,24.22,24.28,35109.0,23.251,23.2797,23.2222,23.2797,35109.0
2023-06-12 14:00:00,24.28,24.33,24.27,24.3,46263.0,23.2797,23.3277,23.2702,23.2989,46263.0
2023-06-12 14:30:00,24.3,24.37,24.29,24.36,48337.0,23.2989,23.366,23.2893,23.3564,48337.0
2023-06-12 15:00:00,24.36,24.39,24.35,24.38,63097.0,23.3564,23.3852,23.3469,23.3756,63097.0
2023-06-12 15:30:00,24.37,24.4,24.36,24.4,177021.0,23.366,23.3948,23.3564,23.3948,177021.0
2023-06-13 09:30:00,24.76,24.87,24.46,24.46,241748.0,23.74,23.8454,23.4523,23.4523,241748.0
2023-06-13 10:00:00,24.46,24.47,24.25,24.32,213899.0,23.4523,23.4619,23.251,23.3181,213899.0
2023-06-13 10:30:00,24.32,24.38,24.24,24.34,197098.0,23.3181,23.3756,23.2414,23.3373,197098.0
2023-06-13 11:00:00,24.34,24.34,24.04,24.05,103910.0,23.3373,23.3373,23.0496,23.0592,103910.0
2023-06-13 11:30:00,24.05,24.05,23.85,23.9,116252.0,23.0592,23.0592,22.8675,22.9154,116252.0
2023-06-13 12:00:00,23.9,23.96,23.87,23.91,63666.0,22.9154,22.9729,22.8866,22.925,63666.0
2023-06-13 12:30:00,23.92,23.98,23.89,23.96,63101.0,22.9346,22.9921,22.9058,22.9729,63101.0
2023-06-13 13:00:00,23.95,24.0,23.91,23.96,65091.0,22.9633,23.0113,22.925,22.9729,65091.0
2023-06-13 13:30:00,23.96,23.98,23.86,23.88,63490.0,22.9729,22.9921,22.877,22.8962,63490.0
2023-06-13 14:00:00,23.89,23.92,23.86,23.86,61132.0,22.9058,22.9346,22.877,22.877,61132.0
2023-06-13 14:30:00,23.86,23.87,23.77,23.84,123424.0,22.877,22.8866,22.7907,22.8579,123424.0
2023-06-13 15:00:00,23.84,23.88,23.79,23.86,127582.0,22.8579,22.8962,22.8099,22.877,127582.0
2023-06-13 15:30:00,23.85,23.99,23.84,23.98,392352.0,22.8675,23.0017,22.8579,22.9921,392352.0
2023-06-14 09:30:00,24.6,24.78,24.48,24.63,389716.0,23.5866,23.7591,23.4715,23.6153,389716.0
2023-06-14 10:00:00,24.63,24.73,24.49,24.59,211572.0,23.6153,23.7112,23.4811,23.577,211572.0
2023-06-14 10:30:00,24.59,24.62,24.49,24.6,218674.0,23.577,23.6057,23.4811,23.5866,218674.0
2023-06-14 11:00:00,24.6,24.61,24.43,24.43,114267.0,23.5866,23.5961,23.4236,23.4236,114267.0
2023-06-14 11:30:00,24.44,24.49,24.29,24.34,78442.0,23.4331,23.4811,23.2893,23.3373,78442.0
2023-06-14 12:00:00,24.34,24.39,24.32,24.35,57660.0,23.3373,23.3852,23.3181,23.3469,57660.0
2023-06-14 12:30:00,24.34,24.35,24.27,24.3,59914.0,23.3373,23.3469,23.2702,23.2989,59914.0
2023-06-14 13:00:00,24.29,24.29,24.21,24.26,68156.0,23.2893,23.2893,23.2126,23.2606,68156.0
2023-06-14 13:30:00,24.26,24.29,24.21,24.29,47941.0,23.2606,23.2893,23.2126,23.2893,47941.0
2023-06-14 14:00:00,24.28,24.28,23.97,24.05,186307.0,23.2797,23.2797,22.9825,23.0592,186307.0
2023-06-14 14:30:00,24.05,24.29,24.04,24.26,122947.0,23.0592,23.2893,23.0496,23.2606,122947.0
2023-06-14 15:00:00,24.25,24.3,24.15,24.17,207444.0,23.251,23.2989,23.1551,23.1743,207444.0
2023-06-14 15:30:00,24.18,24.24,24.13,24.17,314802.0,23.1839,23.2414,23.1359,23.1743,314802.0
2023-06-15 09:30:00,24.68,24.7,24.4,24.5,497224.0,23.6633,23.6824,23.3948,23.4907,497224.0
2023-06-15 10:00:00,24.5,24.58,24.31,24.55,326015.0,23.4907,23.5674,23.3085,23.5386,326015.0
2023-06-15 10:30:00,24.54,24.65,24.29,24.45,415377.0,23.529,23.6345,23.2893,23.4427,415377.0
2023-06-15 11:00:00,24.46,24.52,24.26,24.46,147466.0,23.4523,23.5099,23.2606,23.4523,147466.0
2023-06-15 11:30:00,24.46,24.52,24.4,24.41,73726.0,23.4523,23.5099,23.3948,23.4044,73726.0
2023-06-15 12:00:00,24.41,24.48,24.35,24.46,59305.0,23.4044,23.4715,23.3469,23.4523,59305.0
2023-06-15 12:30:00,24.45,24.52,24.44,24.51,61721.0,23.4427,23.5099,23.4331,23.5003,61721.0
2023-06-15 13:00:00,24.5,24.55,24.49,24.52,75937.0,23.4907,23.5386,23.4811,23.5099,75937.0
2023-06-15 13:30:00,24.52,24.58,24.51,24.53,65125.0,23.5099,23.5674,23.5003,23.5194,65125.0
2023-06-15 14:00:00,24.53,24.59,24.53,24.58,85543.0,23.5194,23.577,23.5194,23.5674,85543.0
2023-06-15 14:30:00,24.57,24.58,24.53,24.57,71718.0,23.5578,23.5674,23.5194,23.5578,71718.0
2023-06-15 15:00:00,24.57,24.59,24.54,24.57,94243.0,23.5578,23.577,23.529,23.5578,94243.0
2023-06-15 15:30:00,24.57,24.59,24.52,24.55,321694.0,23.5578,23.577,23.5099,23.5386,321694.0
2023-06-16 09:30:00,24.51,24.54,24.02,24.43,250124.0,23.5003,23.529,23.0305,23.4236,250124.0
2023-06-16 10:00:00,24.44,24.61,24.05,24.05,176621.0,23.4331,23.5961,23.0592,23.0592,176621.0
2023-06-16 10:30:00,24.06,24.19,24.05,24.19,106397.0,23.0688,23.1934,23.0592,23.1934,106397.0
2023-06-16 11:00:00,24.19,24.21,24.11,24.16,163698.0,23.1934,23.2126,23.1167,23.1647,163698.0
2023-06-16 11:30:00,24.17,24.23,24.05,24.07,88303.0,23.1743,23.2318,23.0592,23.0784,88303.0
2023-06-16 12:00:00,24.07,24.08,24.0,24.07,66443.0,23.0784,23.088,23.0113,23.0784,66443.0
2023-06-16 12:30:00,24.07,24.14,24.02,24.14,74251.0,23.0784,23.1455,23.0305,23.1455,74251.0
2023-06-16 13:00:00,24.14,24.19,24.13,24.16,72695.0,23.1455,23.1934,23.1359,23.1647,72695.0
2023-06-16 13:30:00,24.16,24.16,24.11,24.15,43151.0,23.1647,23.1647,23.1167,23.1551,43151.0
2023-06-16 14:00:00,24.16,24.25,24.15,24.23,54706.0,23.1647,23.251,23.1551,23.2318,54706.0
2023-06-16 14:30:00,24.22,24.29,24.21,24.25,110611.0,23.2222,23.2893,23.2126,23.251,110611.0
2023-06-16 15:00:00,24.24,24.33,24.21,24.29,160206.0,23.2414,23.3277,23.2126,23.2893,160206.0
2023-06-16 15:30:00,24.3,24.3,24.16,24.16,705037.0,23.2989,23.2989,23.1647,23.1647,705037.0
2023-06-20 09:30:00,23.54,23.6,23.12,23.19,394760.0,22.5702,22.6278,22.1675,22.2346,394760.0
2023-06-20 10:00:00,23.19,23.23,23.03,23.05,231224.0,22.2346,22.273,22.0812,22.1004,231224.0
2023-06-20 10:30:00,23.05,23.22,22.98,23.21,199321.0,22.1004,22.2634,22.0333,22.2538,199321.0
2023-06-20 11:00:00,23.21,23.24,23.13,23.14,75832.0,22.2538,22.2826,22.1771,22.1867,75832.0
2023-06-20 11:30:00,23.13,23.15,23.06,23.07,55497.0,22.1771,22.1963,22.11,22.1196,55497.0
2023-06-20 12:00:00,23.07,23.11,23.04,23.1,60774.0,22.1196,22.1579,22.0908,22.1484,60774.0
2023-06-20 12:30:00,23.1,23.15,23.07,23.14,75689.0,22.1484,22.1963,22.1196,22.1867,75689.0
2023-06-20 13:00:00,23.14,23.2,23.08,23.17,74793.0,22.1867,22.2442,22.1292,22.2155,74793.0
2023-06-20 13:30:00,23.17,23.18,23.06,23.09,56578.0,22.2155,22.2251,22.11,22.1388,56578.0
2023-06-20 14:00:00,23.09,23.13,23.08,23.1,95296.0,22.1388,22.1771,22.1292,22.1484,95296.0
2023-06-20 14:30:00,23.1,23.15,23.07,23.14,102134.0,22.1484,22.1963,22.1196,22.1867,102134.0
2023-06-20 15:00:00,23.15,23.24,23.12,23.23,199359.0,22.1963,22.2826,22.1675,22.273,199359.0
2023-06-20 15:30:00,23.24,23.33,23.18,23.19,464533.0,22.2826,22.3689,22.2251,22.2346,464533.0
2023-06-21 09:30:00,23.27,23.27,22.88,22.97,300797.0,22.3113,22.3113,21.9374,22.0237,300797.0
2023-06-21 10:00:00,22.99,23.01,22.86,22.96,220168.0,22.0429,22.0621,21.9182,22.0141,220168.0
2023-06-21 10:30:00,22.96,23.07,22.95,23.02,190019.0,22.0141,22.1196,22.0045,22.0716,190019.0
2023-06-21 11:00:00,23.01,23.01,22.9,23.01,165788.0,22.0621,22.0621,21.9566,22.0621,165788.0
2023-06-21 11:30:00,23.01,23.05,22.93,22.96,127060.0,22.0621,22.1004,21.9854,22.0141,127060.0
2023-06-21 12:00:00,22.97,23.02,22.93,23.0,176391.0,22.0237,22.0716,21.9854,22.0525,176391.0
2023-06-21 12:30:00,23.01,23.04,22.93,22.94,158887.0,22.0621,22.0908,21.9854,21.9949,158887.0
2023-06-21 13:00:00,22.94,23.0,22.91,22.92,149733.0,21.9949,22.0525,21.9662,21.9758,149733.0
2023-06-21 13:30:00,22.93,22.98,22.92,22.95,98474.0,21.9854,22.0333,21.9758,22.0045,98474.0
2023-06-21 14:00:00,22.95,22.98,22.92,22.97,91163.0,22.0045,22.0333,21.9758,22.0237,91163.0
2023-06-21 14:30:00,22.97,23.02,22.93,22.95,118545.0,22.0237,22.0716,21.9854,22.0045,118545.0
2023-06-21 15:00:00,22.95,22.97,22.89,22.91,145559.0,22.0045,22.0237,21.947,21.9662,145559.0
2023-06-21 15:30:00,22.91,22.96,22.9,22.92,426192.0,21.9662,22.0141,21.9566,21.9758,426192.0
2023-06-22 09:30:00,22.46,22.63,22.35,22.48,252601.0,21.5347,21.6977,21.4292,21.5539,252601.0
2023-06-22 10:00:00,22.47,22.54,22.42,22.42,140846.0,21.5443,21.6114,21.4964,21.4964,140846.0
2023-06-22 10:30:00,22.43,22.47,22.37,22.43,190206.0,21.506,21.5443,21.4484,21.506,190206.0
2023-06-22 11:00:00,22.44,22.61,22.43,22.52,103823.0,21.5155,21.6785,21.506,21.5922,103823.0
2023-06-22 11:30:00,22.51,22.6,22.47,22.52,76608.0,21.5827,21.669,21.5443,21.5922,76608.0
2023-06-22 12:00:00,22.52,22.61,22.51,22.6,64582.0,21.5922,21.6785,21.5827,21.669,64582.0
2023-06-22 12:30:00,22.6,22.62,22.55,22.59,54543.0,21.669,21.6881,21.621,21.6594,54543.0
2023-06-22 13:00:00,22.59,22.6,22.55,22.56,56744.0,21.6594,21.669,21.621,21.6306,56744.0
2023-06-22 13:30:00,22.57,22.63,22.55,22.62,38383.0,21.6402,21.6977,21.621,21.6881,38383.0
2023-06-22 14:00:00,22.63,22.64,22.61,22.62,53110.0,21.6977,21.7073,21.6785,21.6881,53110.0
2023-06-22 14:30:00,22.61,22.62,22.58,22.61,50696.0,21.6785,21.6881,21.6498,21.6785,50696.0
2023-06-22 15:00:00,22.61,22.63,22.58,22.6,69059.0,21.6785,21.6977,21.6498,21.669,69059.0
2023-06-22 15:30:00,22.6,22.67,22.58,22.66,353959.0,21.669,21.7361,21.6498,21.7265,353959.0
2023-06-23 09:30:00,22.9,22.97,22.8,22.8,305404.0,21.9566,22.0237,21.8607,21.8607,305404.0
2023-06-23 10:00:00,22.79,22.9,22.67,22.73,148226.0,21.8511,21.9566,21.7361,21.7936,148226.0
2023-06-23 10:30:00,22.74,22.76,22.66,22.69,106133.0,21.8032,21.8224,21.7265,21.7552,106133.0
2023-06-23 11:00:00,22.68,22.68,22.57,22.58,50765.0,21.7457,21.7457,21.6402,21.6498,50765.0
2023-06-23 11:30:00,22.59,22.62,22.56,22.57,60372.0,21.6594,21.6881,21.6306,21.6402,60372.0
2023-06-23 12:00:00,22.57,22.6,22.55,22.59,36047.0,21.6402,21.669,21.621,21.6594,36047.0
2023-06-23 12:30:00,22.58,22.59,22.55,22.55,29882.0,21.6498,21.6594,21.621,21.621,29882.0
2023-06-23 13:00:00,22.55,22.62,22.54,22.58,39220.0,21.621,21.6881,21.6114,21.6498,39220.0
2023-06-23 13:30:00,22.59,22.62,22.57,22.59,41822.0,21.6594,21.6881,21.6402,21.6594,41822.0
2023-06-23 14:00:00,22.59,22.6,22.56,22.57,38166.0,21.6594,21.669,21.6306,21.6402,38166.0
2023-06-23 14:30:00,22.57,22.58,22.51,22.52,55377.0,21.6402,21.6498,21.5827,21.5922,55377.0
2023-06-23 15:00:00,22.52,22.62,22.5,22.62,89823.0,21.5922,21.6881,21.5731,21.6881,89823.0
2023-06-23 15:30:00,22.62,22.63,22.52,22.53,260877.0,21.6881,21.6977,21.5922,21.6018,260877.0
2023-06-26 09:30:00,22.44,22.48,22.22,22.31,143088.0,21.5155,21.5539,21.3046,21.3909,143088.0
2023-06-26 10:00:00,22.32,22.4,22.24,22.39,101429.0,21.4005,21.4772,21.3238,21.4676,101429.0
2023-06-26 10:30:00,22.38,22.39,22.33,22.35,74591.0,21.458,21.4676,21.4101,21.4292,74591.0
2023-06-26 11:00:00,22.35,22.48,22.33,22.43,50241.0,21.4292,21.5539,21.4101,21.506,50241.0
2023-06-26 11:30:00,22.42,22.45,22.37,22.38,40545.0,21.4964,21.5251,21.4484,21.458,40545.0
2023-06-26 12:00:00,22.38,22.4,22.35,22.39,28716.0,21.458,21.4772,21.4292,21.4676,28716.0
2023-06-26 12:30:00,22.38,22.41,22.35,22.37,36219.0,21.458,21.4868,21.4292,21.4484,36219.0
2023-06-26 13:00:00,22.37,22.41,22.34,22.39,59524.0,21.4484,21.4868,21.4197,21.4676,59524.0
2023-06-26 13:30:00,22.39,22.47,22.37,22.4,56484.0,21.4676,21.5443,21.4484,21.4772,56484.0
2023-06-26 14:00:00,22.4,22.44,22.34,22.37,43848.0,21.4772,21.5155,21.4197,21.4484,43848.0
2023-06-26 14:30:00,22.36,22.41,22.35,22.37,61358.0,21.4388,21.4868,21.4292,21.4484,61358.0
2023-06-26 15:00:00,22.38,22.38,22.31,22.32,87742.0,21.458,21.458,21.3909,21.4005,87742.0
2023-06-26 15:30:00,22.31,22.37,22.31,22.33,237659.0,21.3909,21.4484,21.3909,21.4101,237659.0
2023-06-27 09:30:00,22.17,22.23,21.87,21.89,260285.0,21.2567,21.3142,20.969,20.9882,260285.0
2023-06-27 10:00:00,21.88,21.89,21.43,21.72,258350.0,20.9786,20.9882,20.5472,20.8252,258350.0
2023-06-27 10:30:00,21.72,21.77,21.61,21.63,222513.0,20.8252,20.8731,20.7197,20.7389,222513.0
2023-06-27 11:00:00,21.63,21.63,21.51,21.61,137487.0,20.7389,20.7389,20.6239,20.7197,137487.0
2023-06-27 11:30:00,21.61,21.65,21.54,21.59,131617.0,20.7197,20.7581,20.6526,20.7006,131617.0
2023-06-27 12:00:00,21.59,21.65,21.56,21.63,125267.0,20.7006,20.7581,20.6718,20.7389,125267.0
2023-06-27 12:30:00,21.63,21.66,21.58,21.6,109792.0,20.7389,20.7677,20.691,20.7101,109792.0
2023-06-27 13:00:00,21.6,21.63,21.57,21.59,99424.0,20.7101,20.7389,20.6814,20.7006,99424.0
2023-06-27 13:30:00,21.59,21.65,21.48,21.52,135296.0,20.7006,20.7581,20.5951,20.6334,135296.0
2023-06-27 14:00:00,21.51,21.57,21.47,21.55,180396.0,20.6239,20.6814,20.5855,20.6622,180396.0
2023-06-27 14:30:00,21.55,21.58,21.51,21.53,123191.0,20.6622,20.691,20.6239,20.643,123191.0
2023-06-27 15:00:00,21.53,21.6,21.5,21.59,138464.0,20.643,20.7101,20.6143,20.7006,138464.0
2023-06-27 15:30:00,21.59,21.66,21.58,21.64,364991.0,20.7006,20.7677,20.691,20.7485,364991.0
2023-06-28 09:30:00,21.18,21.34,21.06,21.14,389774.0,20.3074,20.4609,20.1924,20.2691,389774.0
2023-06-28 10:00:00,21.15,21.24,21.1,21.16,244163.0,20.2787,20.365,20.2307,20.2883,244163.0
2023-06-28 10:30:00,21.15,21.16,20.99,21.08,302693.0,20.2787,20.2883,20.1253,20.2116,302693.0
2023-06-28 11:00:00,21.08,21.27,21.06,21.25,126451.0,20.2116,20.3937,20.1924,20.3746,126451.0
2023-06-28 11:30:00,21.25,21.25,21.12,21.13,101509.0,20.3746,20.3746,20.2499,20.2595,101509.0
2023-06-28 12:00:00,21.13,21.19,21.1,21.15,111626.0,20.2595,20.317,20.2307,20.2787,111626.0
2023-06-28 12:30:00,21.16,21.17,21.08,21.13,172461.0,20.2883,20.2979,20.2116,20.2595,172461.0
2023-06-28 13:00:00,21.14,21.21,21.12,21.21,105570.0,20.2691,20.3362,20.2499,20.3362,105570.0
2023-06-28 13:30:00,21.21,21.21,21.12,21.14,105977.0,20.3362,20.3362,20.2499,20.2691,105977.0
2023-06-28 14:00:00,21.14,21.2,21.13,21.18,97925.0,20.2691,20.3266,20.2595,20.3074,97925.0
2023-06-28 14:30:00,21.17,21.17,21.11,21.14,125811.0,20.2979,20.2979,20.2403,20.2691,125811.0
2023-06-28 15:00:00,21.14,21.15,21.1,21.11,150403.0,20.2691,20.2787,20.2307,20.2403,150403.0
2023-06-28 15:30:00,21.11,21.15,21.11,21.13,396441.0,20.2403,20.2787,20.2403,20.2595,396441.0
2023-06-29 09:30:00,20.58,20.79,20.5,20.78,259028.0,19.7322,19.9335,19.6555,19.9239,259028.0
2023-06-29 10:00:00,20.79,21.02,20.72,20.97,268001.0,19.9335,20.154,19.8664,20.1061,268001.0
2023-06-29 10:30:00,20.97,21.08,20.92,21.08,165976.0,20.1061,20.2116,20.0582,20.2116,165976.0
2023-06-29 11:00:00,21.08,21.09,20.98,21.03,99215.0,20.2116,20.2212,20.1157,20.1636,99215.0
2023-06-29 11:30:00,21.03,21.06,20.95,21.05,57201.0,20.1636,20.1924,20.0869,20.1828,57201.0
2023-06-29 12:00:00,21.05,21.11,21.02,21.11,66986.0,20.1828,20.2403,20.154,20.2403,66986.0
2023-06-29 12:30:00,21.11,21.14,21.05,21.12,67341.0,20.2403,20.2691,20.1828,20.2499,67341.0
2023-06-29 13:00:00,21.12,21.13,21.01,21.08,77805.0,20.2499,20.2595,20.1445,20.2116,77805.0
2023-06-29 13:30:00,21.08,21.09,21.02,21.05,61949.0,20.2116,20.2212,20.154,20.1828,61949.0
2023-06-29 14:00:00,21.05,21.07,21.01,21.05,65157.0,20.1828,20.202,20.1445,20.1828,65157.0
2023-06-29 14:30:00,21.05,21.07,21.02,21.05,71405.0,20.1828,20.202,20.154,20.1828,71405.0
2023-06-29 15:00:00,21.06,21.06,21.0,21.04,100932.0,20.1924,20.1924,20.1349,20.1732,100932.0
2023-06-29 15:30:00,21.03,21.07,21.02,21.05,432781.0,20.1636,20.202,20.154,20.1828,432781.0
2023-06-30 09:30:00,21.04,21.13,20.92,20.96,175816.0,20.1732,20.2595,20.0582,20.0965,175816.0
2023-06-30 10:00:00,20.97,21.16,20.96,21.08,129581.0,20.1061,20.2883,20.0965,20.2116,129581.0
2023-06-30 10:30:00,21.09,21.1,20.97,21.02,123008.0,20.2212,20.2307,20.1061,20.154,123008.0
2023-06-30 11:00:00,21.03,21.11,20.99,21.11,77446.0,20.1636,20.2403,20.1253,20.2403,77446.0
2023-06-30 11:30:00,21.11,21.14,21.07,21.12,84063.0,20.2403,20.2691,20.202,20.2499,84063.0
2023-06-30 12:00:00,21.12,21.14,21.07,21.07,47831.0,20.2499,20.2691,20.202,20.202,47831.0
2023-06-30 12:30:00,21.07,21.11,21.07,21.11,33277.0,20.202,20.2403,20.202,20.2403,33277.0
2023-06-30 13:00:00,21.11,21.13,21.09,21.1,52419.0,20.2403,20.2595,20.2212,20.2307,52419.0
2023-06-30 13:30:00,21.09,21.1,21.07,21.1,57877.0,20.2212,20.2307,20.202,20.2307,57877.0
2023-06-30 14:00:00,21.1,21.14,21.08,21.13,49304.0,20.2307,20.2691,20.2116,20.2595,49304.0
2023-06-30 14:30:00,21.13,21.15,21.09,21.1,69154.0,20.2595,20.2787,20.2212,20.2307,69154.0
2023-06-30 15:00:00,21.09,21.15,21.07,21.14,74417.0,20.2212,20.2787,20.202,20.2691,74417.0
2023-06-30 15:30:00,21.14,21.15,21.06,21.09,318983.0,20.2691,20.2787,20.1924,20.2212,318983.0
2023-07-03 09:30:00,21.18,21.23,20.97,21.06,316994.0,20.3074,20.3554,20.1061,20.1924,316994.0
2023-07-03 10:00:00,21.08,21.19,20.99,21.04,131554.0,20.2116,20.317,20.1253,20.1732,131554.0
2023-07-03 10:30:00,21.03,21.26,21.01,21.25,169115.0,20.1636,20.3842,20.1445,20.3746,169115.0
2023-07-03 11:00:00,21.24,21.29,21.13,21.23,136499.0,20.365,20.4129,20.2595,20.3554,136499.0
2023-07-03 11:30:00,21.23,21.24,21.16,21.21,83537.0,20.3554,20.365,20.2883,20.3362,83537.0
2023-07-03 12:00:00,21.21,21.22,21.16,21.19,86588.0,20.3362,20.3458,20.2883,20.317,86588.0
2023-07-03 12:30:00,21.2,21.24,21.19,21.24,198913.0,20.3266,20.365,20.317,20.365,198913.0
2023-07-05 09:30:00,21.33,21.42,20.98,21.06,408161.0,20.4513,20.5376,20.1157,20.1924,408161.0
2023-07-05 10:00:00,21.07,21.09,20.94,20.96,273266.0,20.202,20.2212,20.0773,20.0965,273266.0
2023-07-05 10:30:00,20.97,20.98,20.84,20.96,215885.0,20.1061,20.1157,19.9815,20.0965,215885.0
2023-07-05 11:00:00,20.96,20.96,20.87,20.9,87956.0,20.0965,20.0965,20.0102,20.039,87956.0
2023-07-05 11:30:00,20.9,20.93,20.78,20.8,129835.0,20.039,20.0677,19.9239,19.9431,129835.0
2023-07-05 12:00:00,20.8,20.84,20.77,20.84,88900.0,19.9431,19.9815,19.9143,19.9815,88900.0
2023-07-05 12:30:00,20.84,20.84,20.75,20.75,67565.0,19.9815,19.9815,19.8952,19.8952,67565.0
2023-07-05 13:00:00,20.75,20.79,20.7,20.79,83537.0,19.8952,19.9335,19.8472,19.9335,83537.0
2023-07-05 13:30:00,20.78,20.83,20.77,20.78,63872.0,19.9239,19.9719,19.9143,19.9239,63872.0
2023-07-05 14:00:00,20.79,20.81,20.65,20.66,82315.0,19.9335,19.9527,19.7993,19.8089,82315.0
2023-07-05 14:30:00,20.66,20.73,20.64,20.71,72975.0,19.8089,19.876,19.7897,19.8568,72975.0
2023-07-05 15:00:00,20.71,20.72,20.66,20.69,96428.0,19.8568,19.8664,19.8089,19.8376,96428.0
2023-07-05 15:30:00,20.69,20.75,20.63,20.63,446075.0,19.8376,19.8952,19.7801,19.7801,446075.0
2023-07-06 09:30:00,20.39,20.52,20.13,20.16,270521.0,19.55,19.6746,19.3007,19.3295,270521.0
2023-07-06 10:00:00,20.16,20.24,19.96,19.97,201711.0,19.3295,19.4062,19.1377,19.1473,201711.0
2023-07-06 10:30:00,19.96,20.03,19.92,20.02,219029.0,19.1377,19.2048,19.0994,19.1952,219029.0
2023-07-06 11:00:00,20.02,20.06,19.95,19.98,125077.0,19.1952,19.2336,19.1281,19.1569,125077.0
2023-07-06 11:30:00,19.97,20.01,19.89,19.95,104780.0,19.1473,19.1857,19.0706,19.1281,104780.0
2023-07-06 12:00:00,19.95,20.02,19.89,19.91,92792.0,19.1281,19.1952,19.0706,19.0898,92792.0
2023-07-06 12:30:00,19.91,19.95,19.9,19.93,59998.0,19.0898,19.1281,19.0802,19.1089,59998.0
2023-07-06 13:00:00,19.93,19.96,19.91,19.93,56639.0,19.1089,19.1377,19.0898,19.1089,56639.0
2023-07-06 13:30:00,19.93,19.98,19.91,19.92,96212.0,19.1089,19.1569,19.0898,19.0994,96212.0
2023-07-06 14:00:00,19.92,19.97,19.88,19.96,99777.0,19.0994,19.1473,19.061,19.1377,99777.0
2023-07-06 14:30:00,19.96,19.99,19.92,19.94,84505.0,19.1377,19.1665,19.0994,19.1185,84505.0
2023-07-06 15:00:00,19.93,19.94,19.85,19.88,162154.0,19.1089,19.1185,19.0322,19.061,162154.0
2023-07-06 15:30:00,19.89,19.94,19.88,19.89,353500.0,19.0706,19.1185,19.061,19.0706,353500.0
2023-07-07 09:30:00,20.19,20.24,20.0,20.01,215595.0,19.3582,19.4062,19.1761,19.1857,215595.0
2023-07-07 10:00:00,20.02,20.13,19.94,20.12,180613.0,19.1952,19.3007,19.1185,19.2911,180613.0
2023-07-07 10:30:00,20.11,20.25,20.11,20.18,183563.0,19.2815,19.4158,19.2815,19.3486,183563.0
2023-07-07 11:00:00,20.16,20.18,20.02,20.07,93676.0,19.3295,19.3486,19.1952,19.2432,93676.0
2023-07-07 11:30:00,20.08,20.1,20.0,20.02,64192.0,19.2528,19.2719,19.1761,19.1952,64192.0
2023-07-07 12:00:00,20.01,20.06,20.0,20.05,55704.0,19.1857,19.2336,19.1761,19.224,55704.0
2023-07-07 12:30:00,20.04,20.08,20.01,20.06,79226.0,19.2144,19.2528,19.1857,19.2336,79226.0
2023-07-07 13:00:00,20.06,20.12,20.04,20.1,63720.0,19.2336,19.2911,19.2144,19.2719,63720.0
2023-07-07 13:30:00,20.1,20.16,20.1,20.12,72893.0,19.2719,19.3295,19.2719,19.2911,72893.0
2023-07-07 14:00:00,20.13,20.15,20.09,20.14,62973.0,19.3007,19.3199,19.2624,19.3103,62973.0
2023-07-07 14:30:00,20.14,20.16,20.11,20.15,57481.0,19.3103,19.3295,19.2815,19.3199,57481.0
2023-07-07 15:00:00,20.14,20.16,20.09,20.09,86294.0,19.3103,19.3295,19.2624,19.2624,86294.0
2023-07-07 15:30:00,20.1,20.1,20.02,20.05,266932.0,19.2719,19.2719,19.1952,19.224,266932.0
2023-07-10 09:30:00,19.76,19.82,19.66,19.78,193314.0,18.9459,19.0035,18.8501,18.9651,193314.0
2023-07-10 10:00:00,19.78,19.89,19.76,19.79,85229.0,18.9651,19.0706,18.9459,18.9747,85229.0
2023-07-10 10:30:00,19.79,19.86,19.76,19.86,72464.0,18.9747,19.0418,18.9459,19.0418,72464.0
2023-07-10 11:00:00,19.86,19.88,19.8,19.86,67418.0,19.0418,19.061,18.9843,19.0418,67418.0
2023-07-10 11:30:00,19.85,19.87,19.81,19.87,43258.0,19.0322,19.0514,18.9939,19.0514,43258.0
2023-07-10 12:00:00,19.87,19.89,19.84,19.88,45043.0,19.0514,19.0706,19.0227,19.061,45043.0
2023-07-10 12:30:00,19.88,20.0,19.87,19.96,69291.0,19.061,19.1761,19.0514,19.1377,69291.0
2023-07-10 13:00:00,19.96,20.03,19.93,20.02,109226.0,19.1377,19.2048,19.1089,19.1952,109226.0
2023-07-10 13:30:00,20.03,20.09,20.01,20.09,64661.0,19.2048,19.2624,19.1857,19.2624,64661.0
2023-07-10 14:00:00,20.09,20.19,20.07,20.17,134024.0,19.2624,19.3582,19.2432,19.3391,134024.0
2023-07-10 14:30:00,20.17,20.21,20.15,20.16,56495.0,19.3391,19.3774,19.3199,19.3295,56495.0
2023-07-10 15:00:00,20.17,20.17,20.12,20.14,70137.0,19.3391,19.3391,19.2911,19.3103,70137.0
2023-07-10 15:30:00,20.14,20.17,20.04,20.09,201599.0,19.3103,19.3391,19.2144,19.2624,201599.0
2023-07-11 09:30:00,20.32,20.54,20.32,20.53,304022.0,19.4829,19.6938,19.4829,19.6842,304022.0
2023-07-11 10:00:00,20.52,20.62,20.35,20.61,226166.0,19.6746,19.7705,19.5116,19.7609,226166.0
2023-07-11 10:30:00,20.61,20.61,20.44,20.51,231046.0,19.7609,19.7609,19.5979,19.6651,231046.0
2023-07-11 11:00:00,20.51,20.51,20.3,20.31,138038.0,19.6651,19.6651,19.4637,19.4733,138038.0
2023-07-11 11:30:00,20.31,20.37,20.31,20.32,91759.0,19.4733,19.5308,19.4733,19.4829,91759.0
2023-07-11 12:00:00,20.33,20.34,20.27,20.33,93190.0,19.4925,19.5021,19.4349,19.4925,93190.0
2023-07-11 12:30:00,20.34,20.37,20.29,20.3,62501.0,19.5021,19.5308,19.4541,19.4637,62501.0
2023-07-11 13:00:00,20.3,20.33,20.26,20.29,68866.0,19.4637,19.4925,19.4254,19.4541,68866.0
2023-07-11 13:30:00,20.29,20.32,20.27,20.3,53649.0,19.4541,19.4829,19.4349,19.4637,53649.0
2023-07-11 14:00:00,20.29,20.3,20.25,20.25,62054.0,19.4541,19.4637,19.4158,19.4158,62054.0
2023-07-11 14:30:00,20.25,20.31,20.24,20.31,67804.0,19.4158,19.4733,19.4062,19.4733,67804.0
2023-07-11 15:00:00,20.32,20.36,20.3,20.36,65317.0,19.4829,19.5212,19.4637,19.5212,65317.0
2023-07-11 15:30:00,20.36,20.41,20.31,20.41,310620.0,19.5212,19.5692,19.4733,19.5692,310620.0
2023-07-12 09:30:00,21.05,21.3,21.0,21.3,318621.0,20.1828,20.4225,20.1349,20.4225,318621.0
2023-07-12 10:00:00,21.3,21.39,21.18,21.27,315999.0,20.4225,20.5088,20.3074,20.3937,315999.0
2023-07-12 10:30:00,21.27,21.63,21.24,21.63,329927.0,20.3937,20.7389,20.365,20.7389,329927.0
2023-07-12 11:00:00,21.63,21.63,21.52,21.62,203142.0,20.7389,20.7389,20.6334,20.7293,203142.0
2023-07-12 11:30:00,21.62,21.73,21.56,21.73,146920.0,20.7293,20.8348,20.6718,20.8348,146920.0
2023-07-12 12:00:00,21.72,21.82,21.7,21.82,184198.0,20.8252,20.9211,20.806,20.9211,184198.0
2023-07-12 12:30:00,21.81,21.92,21.79,21.87,160966.0,20.9115,21.017,20.8923,20.969,160966.0
2023-07-12 13:00:00,21.87,21.87,21.75,21.78,119446.0,20.969,20.969,20.854,20.8827,119446.0
2023-07-12 13:30:00,21.78,21.87,21.73,21.86,108512.0,20.8827,20.969,20.8348,20.9594,108512.0
2023-07-12 14:00:00,21.87,21.9,21.83,21.88,109920.0,20.969,20.9978,20.9307,20.9786,109920.0
2023-07-12 14:30:00,21.88,21.91,21.84,21.9,122147.0,20.9786,21.0074,20.9403,20.9978,122147.0
2023-07-12 15:00:00,21.9,21.9,21.81,21.84,164673.0,20.9978,20.9978,20.9115,20.9403,164673.0
2023-07-12 15:30:00,21.84,21.88,21.8,21.81,421206.0,20.9403,20.9786,20.9019,20.9115,421206.0
2023-07-13 09:30:00,22.26,22.34,22.12,22.17,354629.0,21.343,21.4197,21.2087,21.2567,354629.0
2023-07-13 10:00:00,22.16,22.16,21.96,22.05,341186.0,21.2471,21.2471,21.0553,21.1416,341186.0
2023-07-13 10:30:00,22.04,22.26,22.03,22.15,337900.0,21.132,21.343,21.1224,21.2375,337900.0
2023-07-13 11:00:00,22.14,22.19,22.04,22.16,178278.0,21.2279,21.2758,21.132,21.2471,178278.0
2023-07-13 11:30:00,22.15,22.15,22.01,22.01,82746.0,21.2375,21.2375,21.1033,21.1033,82746.0
2023-07-13 12:00:00,22.01,22.09,21.99,22.07,55649.0,21.1033,21.18,21.0841,21.1608,55649.0
2023-07-13 12:30:00,22.07,22.1,22.04,22.08,42798.0,21.1608,21.1895,21.132,21.1704,42798.0
2023-07-13 13:00:00,22.07,22.13,22.05,22.11,55464.0,21.1608,21.2183,21.1416,21.1991,55464.0
2023-07-13 13:30:00,22.11,22.14,22.09,22.13,50007.0,21.1991,21.2279,21.18,21.2183,50007.0
2023-07-13 14:00:00,22.13,22.16,22.1,22.12,58097.0,21.2183,21.2471,21.1895,21.2087,58097.0
2023-07-13 14:30:00,22.11,22.12,22.08,22.1,52063.0,21.1991,21.2087,21.1704,21.1895,52063.0
2023-07-13 15:00:00,22.1,22.14,22.08,22.14,101796.0,21.1895,21.2279,21.1704,21.2279,101796.0
2023-07-13 15:30:00,22.14,22.17,22.08,22.1,508409.0,21.2279,21.2567,21.1704,21.1895,508409.0
2023-07-14 09:30:00,22.45,22.66,22.37,22.5,251333.0,21.5251,21.7265,21.4484,21.5731,251333.0
2023-07-14 10:00:00,22.5,22.5,22.25,22.38,235500.0,21.5731,21.5731,21.3334,21.458,235500.0
2023-07-14 10:30:00,22.37,22.55,22.29,22.54,242964.0,21.4484,21.621,21.3717,21.6114,242964.0
2023-07-14 11:00:00,22.54,22.55,22.33,22.38,92114.0,21.6114,21.621,21.4101,21.458,92114.0
2023-07-14 11:30:00,22.38,22.39,22.29,22.3,124960.0,21.458,21.4676,21.3717,21.3813,124960.0
2023-07-14 12:00:00,22.3,22.41,22.3,22.36,132891.0,21.3813,21.4868,21.3813,21.4388,132891.0
2023-07-14 12:30:00,22.35,22.45,22.33,22.44,72858.0,21.4292,21.5251,21.4101,21.5155,72858.0
2023-07-14 13:00:00,22.45,22.48,22.44,22.46,41086.0,21.5251,21.5539,21.5155,21.5347,41086.0
2023-07-14 13:30:00,22.47,22.51,22.45,22.5,54409.0,21.5443,21.5827,21.5251,21.5731,54409.0
2023-07-14 14:00:00,22.51,22.51,22.45,22.46,68910.0,21.5827,21.5827,21.5251,21.5347,68910.0
2023-07-14 14:30:00,22.47,22.48,22.37,22.38,96624.0,21.5443,21.5539,21.4484,21.458,96624.0
2023-07-14 15:00:00,22.38,22.38,22.32,22.33,95461.0,21.458,21.458,21.4005,21.4101,95461.0
2023-07-14 15:30:00,22.33,22.34,22.28,22.3,349636.0,21.4101,21.4197,21.3621,21.3813,349636.0
2023-07-17 09:30:00,22.24,22.24,21.93,22.22,248415.0,21.3238,21.3238,21.0266,21.3046,248415.0
2023-07-17 10:00:00,22.22,22.42,22.17,22.24,140652.0,21.3046,21.4964,21.2567,21.3238,140652.0
2023-07-17 10:30:00,22.24,22.39,22.23,22.38,104440.0,21.3238,21.4676,21.3142,21.458,104440.0
2023-07-17 11:00:00,22.37,22.38,22.26,22.33,34748.0,21.4484,21.458,21.343,21.4101,34748.0
2023-07-17 11:30:00,22.33,22.42,22.32,22.41,44580.0,21.4101,21.4964,21.4005,21.4868,44580.0
2023-07-17 12:00:00,22.41,22.44,22.37,22.39,36298.0,21.4868,21.5155,21.4484,21.4676,36298.0
2023-07-17 12:30:00,22.4,22.46,22.37,22.43,33198.0,21.4772,21.5347,21.4484,21.506,33198.0
2023-07-17 13:00:00,22.43,22.44,22.35,22.38,32549.0,21.506,21.5155,21.4292,21.458,32549.0
2023-07-17 13:30:00,22.38,22.43,22.37,22.43,33625.0,21.458,21.506,21.4484,21.506,33625.0
2023-07-17 14:00:00,22.43,22.43,22.38,22.39,35698.0,21.506,21.506,21.458,21.4676,35698.0
2023-07-17 14:30:00,22.39,22.42,22.37,22.41,32128.0,21.4676,21.4964,21.4484,21.4868,32128.0
2023-07-17 15:00:00,22.42,22.46,22.41,22.45,66972.0,21.4964,21.5347,21.4868,21.5251,66972.0
2023-07-17 15:30:00,22.45,22.47,22.41,22.45,250446.0,21.5251,21.5443,21.4868,21.5251,250446.0
2023-07-18 09:30:00,22.92,23.0,22.76,23.0,304552.0,21.9758,22.0525,21.8224,22.0525,304552.0
2023-07-18 10:00:00,22.99,23.25,22.97,23.22,324010.0,22.0429,22.2922,22.0237,22.2634,324010.0
2023-07-18 10:30:00,23.21,23.21,23.09,23.18,320863.0,22.2538,22.2538,22.1388,22.2251,320863.0
2023-07-18 11:00:00,23.19,23.21,23.06,23.09,206028.0,22.2346,22.2538,22.11,22.1388,206028.0
2023-07-18 11:30:00,23.08,23.22,23.06,23.2,124288.0,22.1292,22.2634,22.11,22.2442,124288.0
2023-07-18 12:00:00,23.19,23.19,23.06,23.1,73573.0,22.2346,22.2346,22.11,22.1484,73573.0
2023-07-18 12:30:00,23.1,23.11,23.01,23.04,56918.0,22.1484,22.1579,22.0621,22.0908,56918.0
2023-07-18 13:00:00,23.03,23.09,23.0,23.06,69537.0,22.0812,22.1388,22.0525,22.11,69537.0
2023-07-18 13:30:00,23.05,23.08,22.98,23.0,67694.0,22.1004,22.1292,22.0333,22.0525,67694.0
2023-07-18 14:00:00,23.0,23.04,22.98,23.03,46937.0,22.0525,22.0908,22.0333,22.0812,46937.0
2023-07-18 14:30:00,23.03,23.07,23.01,23.05,59330.0,22.0812,22.1196,22.0621,22.1004,59330.0
2023-07-18 15:00:00,23.05,23.08,23.02,23.07,122431.0,22.1004,22.1292,22.0716,22.1196,122431.0
2023-07-18 15:30:00,23.07,23.11,23.02,23.03,392434.0,22.1196,22.1579,22.0716,22.0812,392434.0
2023-07-19 09:30:00,23.11,23.2,23.07,23.09,226661.0,22.1579,22.2442,22.1196,22.1388,226661.0
2023-07-19 10:00:00,23.08,23.11,22.86,22.89,158895.0,22.1292,22.1579,21.9182,21.947,158895.0
2023-07-19 10:30:00,22.89,23.06,22.85,23.05,141665.0,21.947,22.11,21.9087,22.1004,141665.0
2023-07-19 11:00:00,23.05,23.12,23.0,23.1,172392.0,22.1004,22.1675,22.0525,22.1484,172392.0
2023-07-19 11:30:00,23.09,23.1,22.98,23.0,51469.0,22.1388,22.1484,22.0333,22.0525,51469.0
2023-07-19 12:00:00,23.0,23.02,22.94,22.98,34776.0,22.0525,22.0716,21.9949,22.0333,34776.0
2023-07-19 12:30:00,22.98,23.02,22.97,23.01,39212.0,22.0333,22.0716,22.0237,22.0621,39212.0
2023-07-19 13:00:00,23.01,23.05,23.0,23.03,37174.0,22.0621,22.1004,22.0525,22.0812,37174.0
2023-07-19 13:30:00,23.04,23.06,23.02,23.04,49319.0,22.0908,22.11,22.0716,22.0908,49319.0
2023-07-19 14:00:00,23.04,23.09,23.01,23.09,56071.0,22.0908,22.1388,22.0621,22.1388,56071.0
2023-07-19 14:30:00,23.09,23.16,23.09,23.11,220362.0,22.1388,22.2059,22.1388,22.1579,220362.0
2023-07-19 15:00:00,23.1,23.14,23.1,23.13,89014.0,22.1484,22.1867,22.1484,22.1771,89014.0
2023-07-19 15:30:00,23.13,23.13,23.06,23.06,243344.0,22.1771,22.1771,22.11,22.11,243344.0
2023-07-20 09:30:00,23.18,23.23,23.01,23.15,189168.0,22.2251,22.273,22.0621,22.1963,189168.0
2023-07-20 10:00:00,23.16,23.19,23.01,23.04,225719.0,22.2059,22.2346,22.0621,22.0908,225719.0
2023-07-20 10:30:00,23.04,23.04,22.86,22.91,193649.0,22.0908,22.0908,21.9182,21.9662,193649.0
2023-07-20 11:00:00,22.92,22.92,22.79,22.8,63694.0,21.9758,21.9758,21.8511,21.8607,63694.0
2023-07-20 11:30:00,22.8,22.81,22.62,22.63,89945.0,21.8607,21.8703,21.6881,21.6977,89945.0
2023-07-20 12:00:00,22.62,22.67,22.57,22.65,94510.0,21.6881,21.7361,21.6402,21.7169,94510.0
2023-07-20 12:30:00,22.66,22.68,22.63,22.68,65457.0,21.7265,21.7457,21.6977,21.7457,65457.0
2023-07-20 13:00:00,22.68,22.74,22.68,22.73,37895.0,21.7457,21.8032,21.7457,21.7936,37895.0
2023-07-20 13:30:00,22.74,22.82,22.73,22.8,53661.0,21.8032,21.8799,21.7936,21.8607,53661.0
2023-07-20 14:00:00,22.8,22.83,22.78,22.79,64831.0,21.8607,21.8895,21.8415,21.8511,64831.0
2023-07-20 14:30:00,22.79,22.81,22.77,22.78,35462.0,21.8511,21.8703,21.8319,21.8415,35462.0
2023-07-20 15:00:00,22.77,22.82,22.75,22.79,95150.0,21.8319,21.8799,21.8128,21.8511,95150.0
2023-07-20 15:30:00,22.79,22.8,22.72,22.73,298507.0,21.8511,21.8607,21.784,21.7936,298507.0
2023-07-21 09:30:00,22.41,22.74,22.38,22.61,208834.0,21.4868,21.8032,21.458,21.6785,208834.0
2023-07-21 10:00:00,22.62,22.62,22.46,22.55,139826.0,21.6881,21.6881,21.5347,21.621,139826.0
2023-07-21 10:30:00,22.56,22.68,22.55,22.57,74083.0,21.6306,21.7457,21.621,21.6402,74083.0
2023-07-21 11:00:00,22.57,22.68,22.52,22.67,113272.0,21.6402,21.7457,21.5922,21.7361,113272.0
2023-07-21 11:30:00,22.67,22.67,22.57,22.59,90691.0,21.7361,21.7361,21.6402,21.6594,90691.0
2023-07-21 12:00:00,22.59,22.6,22.56,22.58,78793.0,21.6594,21.669,21.6306,21.6498,78793.0
2023-07-21 12:30:00,22.58,22.59,22.52,22.53,63871.0,21.6498,21.6594,21.5922,21.6018,63871.0
2023-07-21 13:00:00,22.53,22.58,22.52,22.52,64963.0,21.6018,21.6498,21.5922,21.5922,64963.0
2023-07-21 13:30:00,22.52,22.52,22.47,22.5,73237.0,21.5922,21.5922,21.5443,21.5731,73237.0
2023-07-21 14:00:00,22.49,22.54,22.48,22.52,59620.0,21.5635,21.6114,21.5539,21.5922,59620.0
2023-07-21 14:30:00,22.52,22.53,22.49,22.49,60900.0,21.5922,21.6018,21.5635,21.5635,60900.0
2023-07-21 15:00:00,22.49,22.49,22.45,22.47,107844.0,21.5635,21.5635,21.5251,21.5443,107844.0
2023-07-21 15:30:00,22.47,22.51,22.46,22.49,230157.0,21.5443,21.5827,21.5347,21.5635,230157.0
2023-07-24 09:30:00,22.63,22.66,22.36,22.41,135880.0,21.6977,21.7265,21.4388,21.4868,135880.0
2023-07-24 10:00:00,22.42,22.48,22.21,22.21,104867.0,21.4964,21.5539,21.295,21.295,104867.0
2023-07-24 10:30:00,22.21,22.41,22.15,22.35,145524.0,21.295,21.4868,21.2375,21.4292,145524.0
2023-07-24 11:00:00,22.34,22.41,22.3,22.34,36387.0,21.4197,21.4868,21.3813,21.4197,36387.0
2023-07-24 11:30:00,22.35,22.39,22.3,22.35,60739.0,21.4292,21.4676,21.3813,21.4292,60739.0
2023-07-24 12:00:00,22.35,22.36,22.3,22.32,31038.0,21.4292,21.4388,21.3813,21.4005,31038.0
2023-07-24 12:30:00,22.32,22.38,22.28,22.29,35478.0,21.4005,21.458,21.3621,21.3717,35478.0
2023-07-24 13:00:00,22.29,22.35,22.27,22.35,33307.0,21.3717,21.4292,21.3525,21.4292,33307.0
2023-07-24 13:30:00,22.34,22.38,22.31,22.36,37117.0,21.4197,21.458,21.3909,21.4388,37117.0
2023-07-24 14:00:00,22.36,22.36,22.29,22.3,62105.0,21.4388,21.4388,21.3717,21.3813,62105.0
2023-07-24 14:30:00,22.3,22.31,22.22,22.25,45515.0,21.3813,21.3909,21.3046,21.3334,45515.0
2023-07-24 15:00:00,22.24,22.27,22.21,22.23,76184.0,21.3238,21.3525,21.295,21.3142,76184.0
2023-07-24 15:30:00,22.23,22.26,22.21,22.24,237744.0,21.3142,21.343,21.295,21.3238,237744.0
2023-07-25 09:30:00,22.25,22.44,22.25,22.31,111139.0,21.3334,21.5155,21.3334,21.3909,111139.0
2023-07-25 10:00:00,22.31,22.49,22.22,22.39,109459.0,21.3909,21.5635,21.3046,21.4676,109459.0
2023-07-25 10:30:00,22.39,22.43,22.35,22.41,67925.0,21.4676,21.506,21.4292,21.4868,67925.0
2023-07-25 11:00:00,22.42,22.47,22.36,22.36,86451.0,21.4964,21.5443,21.4388,21.4388,86451.0
2023-07-25 11:30:00,22.37,22.41,22.33,22.34,38696.0,21.4484,21.4868,21.4101,21.4197,38696.0
2023-07-25 12:00:00,22.34,22.38,22.31,22.33,27621.0,21.4197,21.458,21.3909,21.4101,27621.0
2023-07-25 12:30:00,22.33,22.35,22.29,22.3,45823.0,21.4101,21.4292,21.3717,21.3813,45823.0
2023-07-25 13:00:00,22.3,22.31,22.27,22.29,25000.0,21.3813,21.3909,21.3525,21.3717,25000.0
2023-07-25 13:30:00,22.29,22.35,22.28,22.32,30014.0,21.3717,21.4292,21.3621,21.4005,30014.0
2023-07-25 14:00:00,22.32,22.37,22.31,22.37,25509.0,21.4005,21.4484,21.3909,21.4484,25509.0
2023-07-25 14:30:00,22.37,22.42,22.36,22.39,36429.0,21.4484,21.4964,21.4388,21.4676,36429.0
2023-07-25 15:00:00,22.39,22.47,22.37,22.43,80648.0,21.4676,21.5443,21.4484,21.506,80648.0
2023-07-25 15:30:00,22.43,22.44,22.37,22.37,150950.0,21.506,21.5155,21.4484,21.4484,150950.0
2023-07-26 09:30:00,22.46,22.5,22.27,22.34,145574.0,21.5347,21.5731,21.3525,21.4197,145574.0
2023-07-26 10:00:00,22.35,22.41,22.25,22.33,126245.0,21.4292,21.4868,21.3334,21.4101,126245.0
2023-07-26 10:30:00,22.33,22.38,22.27,22.35,113163.0,21.4101,21.458,21.3525,21.4292,113163.0
2023-07-26 11:00:00,22.35,22.43,22.28,22.4,55429.0,21.4292,21.506,21.3621,21.4772,55429.0
2023-07-26 11:30:00,22.39,22.43,22.36,22.39,26834.0,21.4676,21.506,21.4388,21.4676,26834.0
2023-07-26 12:00:00,22.39,22.4,22.32,22.33,29188.0,21.4676,21.4772,21.4005,21.4101,29188.0
2023-07-26 12:30:00,22.33,22.34,22.25,22.26,27156.0,21.4101,21.4197,21.3334,21.343,27156.0
2023-07-26 13:00:00,22.25,22.26,22.2,22.21,30459.0,21.3334,21.343,21.2854,21.295,30459.0
2023-07-26 13:30:00,22.21,22.23,22.17,22.17,42571.0,21.295,21.3142,21.2567,21.2567,42571.0
2023-07-26 14:00:00,22.16,22.29,22.12,22.19,67713.0,21.2471,21.3717,21.2087,21.2758,67713.0
2023-07-26 14:30:00,22.2,22.43,22.18,22.39,129260.0,21.2854,21.506,21.2663,21.4676,129260.0
2023-07-26 15:00:00,22.38,22.41,22.26,22.28,84115.0,21.458,21.4868,21.343,21.3621,84115.0
2023-07-26 15:30:00,22.28,22.37,22.27,22.37,164211.0,21.3621,21.4484,21.3525,21.4484,164211.0
2023-07-27 09:30:00,22.21,22.29,21.76,21.83,311545.0,21.295,21.3717,20.8636,20.9307,311545.0
2023-07-27 10:00:00,21.84,21.89,21.67,21.76,162605.0,20.9403,20.9882,20.7773,20.8636,162605.0
2023-07-27 10:30:00,21.75,21.85,21.72,21.79,93378.0,20.854,20.9498,20.8252,20.8923,93378.0
2023-07-27 11:00:00,21.79,21.88,21.62,21.63,138549.0,20.8923,20.9786,20.7293,20.7389,138549.0
2023-07-27 11:30:00,21.63,21.81,21.63,21.8,84256.0,20.7389,20.9115,20.7389,20.9019,84256.0
2023-07-27 12:00:00,21.8,21.85,21.71,21.71,69816.0,20.9019,20.9498,20.8156,20.8156,69816.0
2023-07-27 12:30:00,21.71,21.87,21.71,21.84,59291.0,20.8156,20.969,20.8156,20.9403,59291.0
2023-07-27 13:00:00,21.85,21.9,21.81,21.82,82023.0,20.9498,20.9978,20.9115,20.9211,82023.0
2023-07-27 13:30:00,21.82,21.85,21.77,21.79,107921.0,20.9211,20.9498,20.8731,20.8923,107921.0
2023-07-27 14:00:00,21.78,21.78,21.64,21.66,112448.0,20.8827,20.8827,20.7485,20.7677,112448.0
2023-07-27 14:30:00,21.66,21.66,21.52,21.53,263612.0,20.7677,20.7677,20.6334,20.643,263612.0
2023-07-27 15:00:00,21.54,21.6,21.5,21.57,219812.0,20.6526,20.7101,20.6143,20.6814,219812.0
2023-07-27 15:30:00,21.57,21.59,21.54,21.54,295460.0,20.6814,20.7006,20.6526,20.6526,295460.0
2023-07-28 09:30:00,22.12,22.19,22.03,22.14,169965.0,21.2087,21.2758,21.1224,21.2279,169965.0
2023-07-28 10:00:00,22.14,22.2,22.05,22.05,121224.0,21.2279,21.2854,21.1416,21.1416,121224.0
2023-07-28 10:30:00,22.05,22.06,21.95,21.98,141152.0,21.1416,21.1512,21.0457,21.0745,141152.0
2023-07-28 11:00:00,21.98,22.07,21.95,22.05,43522.0,21.0745,21.1608,21.0457,21.1416,43522.0
2023-07-28 11:30:00,22.06,22.1,22.04,22.05,37921.0,21.1512,21.1895,21.132,21.1416,37921.0
2023-07-28 12:00:00,22.06,22.09,22.03,22.05,22541.0,21.1512,21.18,21.1224,21.1416,22541.0
2023-07-28 12:30:00,22.05,22.09,22.04,22.05,40998.0,21.1416,21.18,21.132,21.1416,40998.0
2023-07-28 13:00:00,22.05,22.09,22.04,22.08,20729.0,21.1416,21.18,21.132,21.1704,20729.0
2023-07-28 13:30:00,22.09,22.09,22.01,22.07,68202.0,21.18,21.18,21.1033,21.1608,68202.0
2023-07-28 14:00:00,22.06,22.08,22.05,22.07,40189.0,21.1512,21.1704,21.1416,21.1608,40189.0
2023-07-28 14:30:00,22.07,22.08,22.02,22.03,69515.0,21.1608,21.1704,21.1128,21.1224,69515.0
2023-07-28 15:00:00,22.03,22.06,22.02,22.03,65599.0,21.1224,21.1512,21.1128,21.1224,65599.0
2023-07-28 15:30:00,22.03,22.05,22.01,22.01,137428.0,21.1224,21.1416,21.1033,21.1033,137428.0
2023-07-31 09:30:00,22.0,22.29,21.96,22.25,193996.0,21.0937,21.3717,21.0553,21.3334,193996.0
2023-07-31 10:00:00,22.25,22.31,22.07,22.11,95871.0,21.3334,21.3909,21.1608,21.1991,95871.0
2023-07-31 10:30:00,22.11,22.15,22.07,22.11,55440.0,21.1991,21.2375,21.1608,21.1991,55440.0
2023-07-31 11:00:00,22.12,22.19,22.1,22.18,42630.0,21.2087,21.2758,21.1895,21.2663,42630.0
2023-07-31 11:30:00,22.18,22.31,22.18,22.3,125119.0,21.2663,21.3909,21.2663,21.3813,125119.0
2023-07-31 12:00:00,22.3,22.36,22.26,22.36,74932.0,21.3813,21.4388,21.343,21.4388,74932.0
2023-07-31 12:30:00,22.34,22.37,22.25,22.26,43579.0,21.4197,21.4484,21.3334,21.343,43579.0
2023-07-31 13:00:00,22.26,22.33,22.25,22.33,50641.0,21.343,21.4101,21.3334,21.4101,50641.0
2023-07-31 13:30:00,22.33,22.38,22.33,22.37,42290.0,21.4101,21.458,21.4101,21.4484,42290.0
2023-07-31 14:00:00,22.37,22.4,22.31,22.32,34421.0,21.4484,21.4772,21.3909,21.4005,34421.0
2023-07-31 14:30:00,22.32,22.33,22.27,22.27,46050.0,21.4005,21.4101,21.3525,21.3525,46050.0
2023-07-31 15:00:00,22.28,22.28,22.22,22.23,64249.0,21.3621,21.3621,21.3046,21.3142,64249.0
2023-07-31 15:30:00,22.23,22.24,22.19,22.2,271941.0,21.3142,21.3238,21.2758,21.2854,271941.0
2023-08-01 09:30:00,20.48,20.69,20.31,20.34,548100.0,19.6363,19.8376,19.4733,19.5021,548100.0
2023-08-01 10:00:00,20.35,20.47,19.96,19.98,494443.0,19.5116,19.6267,19.1377,19.1569,494443.0
2023-08-01 10:30:00,19.98,20.09,19.9,20.09,307912.0,19.1569,19.2624,19.0802,19.2624,307912.0
2023-08-01 11:00:00,20.09,20.14,19.97,20.1,266888.0,19.2624,19.3103,19.1473,19.2719,266888.0
2023-08-01 11:30:00,20.1,20.17,20.0,20.02,109602.0,19.2719,19.3391,19.1761,19.1952,109602.0
2023-08-01 12:00:00,20.03,20.06,19.91,19.91,154379.0,19.2048,19.2336,19.0898,19.0898,154379.0
2023-08-01 12:30:00,19.92,19.93,19.89,19.89,98808.0,19.0994,19.1089,19.0706,19.0706,98808.0
2023-08-01 13:00:00,19.89,20.02,19.89,19.92,148199.0,19.0706,19.1952,19.0706,19.0994,148199.0
2023-08-01 13:30:00,19.92,19.97,19.88,19.96,133224.0,19.0994,19.1473,19.061,19.1377,133224.0
2023-08-01 14:00:00,19.96,19.98,19.92,19.98,97023.0,19.1377,19.1569,19.0994,19.1569,97023.0
2023-08-01 14:30:00,19.97,20.05,19.91,19.93,130310.0,19.1473,19.224,19.0898,19.1089,130310.0
2023-08-01 15:00:00,19.93,19.96,19.9,19.93,176591.0,19.1089,19.1377,19.0802,19.1089,176591.0
2023-08-01 15:30:00,19.93,20.0,19.93,19.97,412302.0,19.1089,19.1761,19.1089,19.1473,412302.0
2023-08-02 09:30:00,19.76,19.92,19.67,19.71,224728.0,18.9459,19.0994,18.8597,18.898,224728.0
2023-08-02 10:00:00,19.71,19.71,19.41,19.44,135585.0,18.898,18.898,18.6104,18.6391,135585.0
2023-08-02 10:30:00,19.44,19.46,19.36,19.37,148457.0,18.6391,18.6583,18.5624,18.572,148457.0
2023-08-02 11:00:00,19.37,19.52,19.34,19.4,91911.0,18.572,18.7158,18.5433,18.6008,91911.0
2023-08-02 11:30:00,19.4,19.5,19.4,19.45,82466.0,18.6008,18.6967,18.6008,18.6487,82466.0
2023-08-02 12:00:00,19.46,19.53,19.44,19.48,73341.0,18.6583,18.7254,18.6391,18.6775,73341.0
2023-08-02 12:30:00,19.47,19.5,19.45,19.5,39927.0,18.6679,18.6967,18.6487,18.6967,39927.0
2023-08-02 13:00:00,19.5,19.57,19.49,19.5,73027.0,18.6967,18.7638,18.6871,18.6967,73027.0
2023-08-02 13:30:00,19.49,19.54,19.46,19.46,60273.0,18.6871,18.735,18.6583,18.6583,60273.0
2023-08-02 14:00:00,19.46,19.52,19.45,19.49,57616.0,18.6583,18.7158,18.6487,18.6871,57616.0
2023-08-02 14:30:00,19.5,19.5,19.45,19.48,63894.0,18.6967,18.6967,18.6487,18.6775,63894.0
2023-08-02 15:00:00,19.48,19.53,19.46,19.51,81239.0,18.6775,18.7254,18.6583,18.7062,81239.0
2023-08-02 15:30:00,19.51,19.56,19.51,19.52,238192.0,18.7062,18.7542,18.7062,18.7158,238192.0
2023-08-03 09:30:00,19.15,19.39,19.03,19.12,332100.0,18.3611,18.5912,18.246,18.3323,332100.0
2023-08-03 10:00:00,19.12,19.29,19.11,19.2,229751.0,18.3323,18.4953,18.3227,18.409,229751.0
2023-08-03 10:30:00,19.2,19.23,19.09,19.12,202827.0,18.409,18.4378,18.3036,18.3323,202827.0
2023-08-03 11:00:00,19.12,19.23,19.12,19.16,98344.0,18.3323,18.4378,18.3323,18.3707,98344.0
2023-08-03 11:30:00,19.14,19.17,19.05,19.05,93736.0,18.3515,18.3803,18.2652,18.2652,93736.0
2023-08-03 12:00:00,19.05,19.11,19.05,19.1,90070.0,18.2652,18.3227,18.2652,18.3131,90070.0
2023-08-03 12:30:00,19.1,19.13,19.06,19.1,183819.0,18.3131,18.3419,18.2748,18.3131,183819.0
2023-08-03 13:00:00,19.1,19.16,19.09,19.11,99527.0,18.3131,18.3707,18.3036,18.3227,99527.0
2023-08-03 13:30:00,19.11,19.2,19.1,19.18,120349.0,18.3227,18.409,18.3131,18.3898,120349.0
2023-08-03 14:00:00,19.18,19.19,19.12,19.12,142386.0,18.3898,18.3994,18.3323,18.3323,142386.0
2023-08-03 14:30:00,19.12,19.13,19.07,19.09,95290.0,18.3323,18.3419,18.2844,18.3036,95290.0
2023-08-03 15:00:00,19.09,19.12,19.07,19.11,144884.0,18.3036,18.3323,18.2844,18.3227,144884.0
2023-08-03 15:30:00,19.11,19.13,19.07,19.07,395001.0,18.3227,18.3419,18.2844,18.2844,395001.0
2023-08-04 09:30:00,18.98,19.19,18.92,18.99,311387.0,18.1981,18.3994,18.1406,18.2077,311387.0
2023-08-04 10:00:00,18.98,19.16,18.89,19.12,192817.0,18.1981,18.3707,18.1118,18.3323,192817.0
2023-08-04 10:30:00,19.11,19.15,19.0,19.05,250714.0,18.3227,18.3611,18.2173,18.2652,250714.0
2023-08-04 11:00:00,19.06,19.28,19.03,19.25,176310.0,18.2748,18.4857,18.246,18.457,176310.0
2023-08-04 11:30:00,19.24,19.38,19.23,19.26,153816.0,18.4474,18.5816,18.4378,18.4665,153816.0
2023-08-04 12:00:00,19.26,19.29,19.06,19.07,224127.0,18.4665,18.4953,18.2748,18.2844,224127.0
2023-08-04 12:30:00,19.07,19.18,19.05,19.1,198789.0,18.2844,18.3898,18.2652,18.3131,198789.0
2023-08-04 13:00:00,19.11,19.17,19.09,19.14,138352.0,18.3227,18.3803,18.3036,18.3515,138352.0
2023-08-04 13:30:00,19.14,19.22,19.11,19.22,169571.0,18.3515,18.4282,18.3227,18.4282,169571.0
2023-08-04 14:00:00,19.22,19.23,19.09,19.17,165434.0,18.4282,18.4378,18.3036,18.3803,165434.0
2023-08-04 14:30:00,19.17,19.28,19.16,19.23,156380.0,18.3803,18.4857,18.3707,18.4378,156380.0
2023-08-04 15:00:00,19.23,19.26,19.16,19.2,172769.0,18.4378,18.4665,18.3707,18.409,172769.0
2023-08-04 15:30:00,19.2,19.29,19.15,19.25,603277.0,18.409,18.4953,18.3611,18.457,603277.0
2023-08-07 09:30:00,19.0,19.04,18.58,18.63,278783.0,18.2173,18.2556,17.8146,17.8625,278783.0
2023-08-07 10:00:00,18.63,18.69,18.51,18.66,192916.0,17.8625,17.92,17.7474,17.8913,192916.0
2023-08-07 10:30:00,18.66,18.72,18.59,18.64,98297.0,17.8913,17.9488,17.8241,17.8721,98297.0
2023-08-07 11:00:00,18.63,18.77,18.56,18.7,194650.0,17.8625,17.9967,17.7954,17.9296,194650.0
2023-08-07 11:30:00,18.69,18.73,18.52,18.53,143329.0,17.92,17.9584,17.757,17.7666,143329.0
2023-08-07 12:00:00,18.53,18.6,18.51,18.57,80961.0,17.7666,17.8337,17.7474,17.805,80961.0
2023-08-07 12:30:00,18.57,18.58,18.53,18.57,74564.0,17.805,17.8146,17.7666,17.805,74564.0
2023-08-07 13:00:00,18.57,18.61,18.52,18.57,74346.0,17.805,17.8433,17.757,17.805,74346.0
2023-08-07 13:30:00,18.57,18.64,18.57,18.59,73868.0,17.805,17.8721,17.805,17.8241,73868.0
2023-08-07 14:00:00,18.59,18.62,18.57,18.57,95259.0,17.8241,17.8529,17.805,17.805,95259.0
2023-08-07 14:30:00,18.57,18.61,18.57,18.6,75183.0,17.805,17.8433,17.805,17.8337,75183.0
2023-08-07 15:00:00,18.6,18.62,18.58,18.59,85467.0,17.8337,17.8529,17.8146,17.8241,85467.0
2023-08-07 15:30:00,18.59,18.63,18.57,18.61,496850.0,17.8241,17.8625,17.805,17.8433,496850.0
2023-08-08 09:30:00,18.16,18.42,18.06,18.38,176113.0,17.4119,17.6612,17.316,17.6228,176113.0
2023-08-08 10:00:00,18.36,18.42,18.27,18.37,160354.0,17.6036,17.6612,17.5173,17.6132,160354.0
2023-08-08 10:30:00,18.37,18.41,18.21,18.26,148124.0,17.6132,17.6516,17.4598,17.5077,148124.0
2023-08-08 11:00:00,18.26,18.39,18.26,18.3,141095.0,17.5077,17.6324,17.5077,17.5461,141095.0
2023-08-08 11:30:00,18.3,18.38,18.29,18.36,69242.0,17.5461,17.6228,17.5365,17.6036,69242.0
2023-08-08 12:00:00,18.36,18.41,18.32,18.41,90574.0,17.6036,17.6516,17.5653,17.6516,90574.0
2023-08-08 12:30:00,18.41,18.45,18.38,18.39,78059.0,17.6516,17.6899,17.6228,17.6324,78059.0
2023-08-08 13:00:00,18.39,18.39,18.32,18.37,65995.0,17.6324,17.6324,17.5653,17.6132,65995.0
2023-08-08 13:30:00,18.37,18.42,18.36,18.38,50716.0,17.6132,17.6612,17.6036,17.6228,50716.0
2023-08-08 14:00:00,18.39,18.4,18.34,18.39,56859.0,17.6324,17.642,17.5844,17.6324,56859.0
2023-08-08 14:30:00,18.38,18.39,18.34,18.38,60260.0,17.6228,17.6324,17.5844,17.6228,60260.0
2023-08-08 15:00:00,18.38,18.42,18.36,18.41,81340.0,17.6228,17.6612,17.6036,17.6516,81340.0
2023-08-08 15:30:00,18.42,18.42,18.32,18.33,307285.0,17.6612,17.6612,17.5653,17.5749,307285.0
2023-08-09 09:30:00,18.49,18.49,18.2,18.23,118039.0,17.7283,17.7283,17.4502,17.479,118039.0
2023-08-09 10:00:00,18.22,18.29,18.08,18.12,173764.0,17.4694,17.5365,17.3352,17.3735,173764.0
2023-08-09 10:30:00,18.12,18.14,18.0,18.02,143749.0,17.3735,17.3927,17.2585,17.2776,143749.0
2023-08-09 11:00:00,18.02,18.15,18.02,18.13,118404.0,17.2776,17.4023,17.2776,17.3831,118404.0
2023-08-09 11:30:00,18.13,18.17,18.09,18.1,88390.0,17.3831,17.4215,17.3447,17.3543,88390.0
2023-08-09 12:00:00,18.1,18.17,18.07,18.12,104678.0,17.3543,17.4215,17.3256,17.3735,104678.0
2023-08-09 12:30:00,18.12,18.14,18.1,18.12,69520.0,17.3735,17.3927,17.3543,17.3735,69520.0
2023-08-09 13:00:00,18.12,18.18,18.11,18.16,78050.0,17.3735,17.431,17.3639,17.4119,78050.0
2023-08-09 13:30:00,18.16,18.21,18.15,18.2,70687.0,17.4119,17.4598,17.4023,17.4502,70687.0
2023-08-09 14:00:00,18.2,18.22,18.16,18.19,86430.0,17.4502,17.4694,17.4119,17.4406,86430.0
2023-08-09 14:30:00,18.18,18.23,18.18,18.23,63258.0,17.431,17.479,17.431,17.479,63258.0
2023-08-09 15:00:00,18.23,18.23,18.17,18.22,98412.0,17.479,17.479,17.4215,17.4694,98412.0
2023-08-09 15:30:00,18.21,18.24,18.18,18.23,307661.0,17.4598,17.4886,17.431,17.479,307661.0
2023-08-10 09:30:00,18.61,18.68,18.46,18.48,229771.0,17.8433,17.9104,17.6995,17.7187,229771.0
2023-08-10 10:00:00,18.48,18.49,18.16,18.21,166181.0,17.7187,17.7283,17.4119,17.4598,166181.0
2023-08-10 10:30:00,18.21,18.24,18.05,18.07,150287.0,17.4598,17.4886,17.3064,17.3256,150287.0
2023-08-10 11:00:00,18.07,18.25,18.07,18.18,227086.0,17.3256,17.4982,17.3256,17.431,227086.0
2023-08-10 11:30:00,18.18,18.36,18.16,18.27,151641.0,17.431,17.6036,17.4119,17.5173,151641.0
2023-08-10 12:00:00,18.27,18.31,18.2,18.22,55196.0,17.5173,17.5557,17.4502,17.4694,55196.0
2023-08-10 12:30:00,18.21,18.31,18.21,18.24,45564.0,17.4598,17.5557,17.4598,17.4886,45564.0
2023-08-10 13:00:00,18.25,18.26,18.17,18.19,68679.0,17.4982,17.5077,17.4215,17.4406,68679.0
2023-08-10 13:30:00,18.18,18.19,18.08,18.08,77744.0,17.431,17.4406,17.3352,17.3352,77744.0
2023-08-10 14:00:00,18.08,18.11,18.04,18.1,73128.0,17.3352,17.3639,17.2968,17.3543,73128.0
2023-08-10 14:30:00,18.1,18.13,18.07,18.12,50467.0,17.3543,17.3831,17.3256,17.3735,50467.0
2023-08-10 15:00:00,18.12,18.14,18.08,18.11,142478.0,17.3735,17.3927,17.3352,17.3639,142478.0
2023-08-10 15:30:00,18.11,18.13,18.09,18.13,277568.0,17.3639,17.3831,17.3447,17.3831,277568.0
2023-08-11 09:30:00,17.89,17.99,17.79,17.88,242233.0,17.153,17.2489,17.0571,17.1434,242233.0
2023-08-11 10:00:00,17.9,18.0,17.87,17.93,207309.0,17.1626,17.2585,17.1338,17.1913,207309.0
2023-08-11 10:30:00,17.93,17.95,17.85,17.9,153953.0,17.1913,17.2105,17.1146,17.1626,153953.0
2023-08-11 11:00:00,17.91,17.97,17.8,17.89,123186.0,17.1722,17.2297,17.0667,17.153,123186.0
2023-08-11 11:30:00,17.9,17.91,17.81,17.87,89721.0,17.1626,17.1722,17.0763,17.1338,89721.0
2023-08-11 12:00:00,17.86,17.9,17.85,17.88,48432.0,17.1242,17.1626,17.1146,17.1434,48432.0
2023-08-11 12:30:00,17.88,17.91,17.82,17.84,67389.0,17.1434,17.1722,17.0859,17.105,67389.0
2023-08-11 13:00:00,17.84,17.89,17.83,17.89,62912.0,17.105,17.153,17.0955,17.153,62912.0
2023-08-11 13:30:00,17.89,17.89,17.83,17.89,67312.0,17.153,17.153,17.0955,17.153,67312.0
2023-08-11 14:00:00,17.89,17.92,17.87,17.91,60111.0,17.153,17.1818,17.1338,17.1722,60111.0
2023-08-11 14:30:00,17.91,17.93,17.89,17.93,64917.0,17.1722,17.1913,17.153,17.1913,64917.0
2023-08-11 15:00:00,17.93,17.95,17.9,17.91,104002.0,17.1913,17.2105,17.1626,17.1722,104002.0
2023-08-11 15:30:00,17.9,17.92,17.87,17.9,253722.0,17.1626,17.1818,17.1338,17.1626,253722.0
2023-08-14 09:30:00,17.7,17.78,17.55,17.63,155310.0,16.9708,17.0475,16.827,16.9037,155310.0
2023-08-14 10:00:00,17.63,17.8,17.62,17.69,109569.0,16.9037,17.0667,16.8941,16.9612,109569.0
2023-08-14 10:30:00,17.69,17.78,17.67,17.68,65122.0,16.9612,17.0475,16.9421,16.9516,65122.0
2023-08-14 11:00:00,17.68,17.69,17.64,17.68,57660.0,16.9516,16.9612,16.9133,16.9516,57660.0
2023-08-14 11:30:00,17.67,17.68,17.62,17.66,62714.0,16.9421,16.9516,16.8941,16.9325,62714.0
2023-08-14 12:00:00,17.65,17.73,17.63,17.71,58324.0,16.9229,16.9996,16.9037,16.9804,58324.0
2023-08-14 12:30:00,17.71,17.76,17.68,17.75,77707.0,16.9804,17.0283,16.9516,17.0188,77707.0
2023-08-14 13:00:00,17.76,17.79,17.75,17.77,51619.0,17.0283,17.0571,17.0188,17.0379,51619.0
2023-08-14 13:30:00,17.77,17.78,17.7,17.71,76256.0,17.0379,17.0475,16.9708,16.9804,76256.0
2023-08-14 14:00:00,17.71,17.72,17.66,17.66,67653.0,16.9804,16.99,16.9325,16.9325,67653.0
2023-08-14 14:30:00,17.66,17.69,17.65,17.66,85803.0,16.9325,16.9612,16.9229,16.9325,85803.0
2023-08-14 15:00:00,17.66,17.71,17.65,17.7,104331.0,16.9325,16.9804,16.9229,16.9708,104331.0
2023-08-14 15:30:00,17.71,17.76,17.7,17.71,327526.0,16.9804,17.0283,16.9708,16.9804,327526.0
2023-08-15 09:30:00,17.63,17.67,17.56,17.59,154455.0,16.9037,16.9421,16.8366,16.8653,154455.0
2023-08-15 10:00:00,17.6,17.66,17.54,17.66,125367.0,16.8749,16.9325,16.8174,16.9325,125367.0
2023-08-15 10:30:00,17.65,17.8,17.64,17.79,179832.0,16.9229,17.0667,16.9133,17.0571,179832.0
2023-08-15 11:00:00,17.8,17.8,17.62,17.68,74228.0,17.0667,17.0667,16.8941,16.9516,74228.0
2023-08-15 11:30:00,17.68,17.69,17.6,17.62,64057.0,16.9516,16.9612,16.8749,16.8941,64057.0
2023-08-15 12:00:00,17.61,17.62,17.53,17.55,109736.0,16.8845,16.8941,16.8078,16.827,109736.0
2023-08-15 12:30:00,17.54,17.57,17.5,17.51,74404.0,16.8174,16.8462,16.7791,16.7886,74404.0
2023-08-15 13:00:00,17.51,17.54,17.48,17.49,53254.0,16.7886,16.8174,16.7599,16.7695,53254.0
2023-08-15 13:30:00,17.48,17.5,17.45,17.46,65089.0,16.7599,16.7791,16.7311,16.7407,65089.0
2023-08-15 14:00:00,17.46,17.49,17.43,17.46,99620.0,16.7407,16.7695,16.7119,16.7407,99620.0
2023-08-15 14:30:00,17.46,17.49,17.45,17.46,70483.0,16.7407,16.7695,16.7311,16.7407,70483.0
2023-08-15 15:00:00,17.46,17.5,17.44,17.45,85713.0,16.7407,16.7791,16.7215,16.7311,85713.0
2023-08-15 15:30:00,17.45,17.5,17.42,17.49,320313.0,16.7311,16.7791,16.7024,16.7695,320313.0
2023-08-16 09:30:00,17.23,17.27,17.06,17.25,188564.0,16.5202,16.5585,16.3572,16.5394,188564.0
2023-08-16 10:00:00,17.25,17.27,17.12,17.15,72088.0,16.5394,16.5585,16.4147,16.4435,72088.0
2023-08-16 10:30:00,17.15,17.24,17.09,17.2,113049.0,16.4435,16.5298,16.3859,16.4914,113049.0
2023-08-16 11:00:00,17.19,17.24,17.14,17.18,119141.0,16.4818,16.5298,16.4339,16.4722,119141.0
2023-08-16 11:30:00,17.19,17.28,17.16,17.16,77381.0,16.4818,16.5681,16.4531,16.4531,77381.0
2023-08-16 12:00:00,17.16,17.2,17.09,17.11,81633.0,16.4531,16.4914,16.3859,16.4051,81633.0
2023-08-16 12:30:00,17.11,17.16,17.1,17.14,56267.0,16.4051,16.4531,16.3955,16.4339,56267.0
2023-08-16 13:00:00,17.13,17.18,17.11,17.14,47815.0,16.4243,16.4722,16.4051,16.4339,47815.0
2023-08-16 13:30:00,17.14,17.17,17.13,17.16,51035.0,16.4339,16.4626,16.4243,16.4531,51035.0
2023-08-16 14:00:00,17.15,17.18,17.09,17.16,92061.0,16.4435,16.4722,16.3859,16.4531,92061.0
2023-08-16 14:30:00,17.16,17.18,17.09,17.11,87163.0,16.4531,16.4722,16.3859,16.4051,87163.0
2023-08-16 15:00:00,17.11,17.12,17.02,17.03,125511.0,16.4051,16.4147,16.3188,16.3284,125511.0
2023-08-16 15:30:00,17.02,17.08,17.01,17.02,350267.0,16.3188,16.3764,16.3092,16.3188,350267.0
2023-08-17 09:30:00,16.61,16.73,16.42,16.57,554245.0,15.9257,16.0408,15.7435,15.8874,554245.0
2023-08-17 10:00:00,16.57,16.67,16.42,16.43,253242.0,15.8874,15.9832,15.7435,15.7531,253242.0
2023-08-17 10:30:00,16.43,16.6,16.43,16.55,314039.0,15.7531,15.9161,15.7531,15.8682,314039.0
2023-08-17 11:00:00,16.54,16.59,16.52,16.57,171272.0,15.8586,15.9065,15.8394,15.8874,171272.0
2023-08-17 11:30:00,16.58,16.71,16.55,16.57,121358.0,15.897,16.0216,15.8682,15.8874,121358.0
2023-08-17 12:00:00,16.57,16.61,16.54,16.55,151339.0,15.8874,15.9257,15.8586,15.8682,151339.0
2023-08-17 12:30:00,16.56,16.58,16.51,16.55,117604.0,15.8778,15.897,15.8298,15.8682,117604.0
2023-08-17 13:00:00,16.55,16.56,16.48,16.48,153669.0,15.8682,15.8778,15.8011,15.8011,153669.0
2023-08-17 13:30:00,16.48,16.52,16.47,16.48,161310.0,15.8011,15.8394,15.7915,15.8011,161310.0
2023-08-17 14:00:00,16.48,16.48,16.4,16.43,129011.0,15.8011,15.8011,15.7244,15.7531,129011.0
2023-08-17 14:30:00,16.42,16.47,16.4,16.43,160419.0,15.7435,15.7915,15.7244,15.7531,160419.0
2023-08-17 15:00:00,16.43,16.49,16.41,16.41,301663.0,15.7531,15.8107,15.734,15.734,301663.0
2023-08-17 15:30:00,16.41,16.48,16.39,16.45,568766.0,15.734,15.8011,15.7148,15.7723,568766.0
2023-08-18 09:30:00,16.3,16.37,16.21,16.27,214670.0,15.6285,15.6956,15.5422,15.5997,214670.0
2023-08-18 10:00:00,16.27,16.28,16.18,16.22,132860.0,15.5997,15.6093,15.5134,15.5518,132860.0
2023-08-18 10:30:00,16.23,16.24,16.16,16.22,172580.0,15.5614,15.571,15.4943,15.5518,172580.0
2023-08-18 11:00:00,16.22,16.29,16.16,16.27,136303.0,15.5518,15.6189,15.4943,15.5997,136303.0
2023-08-18 11:30:00,16.27,16.29,16.19,16.25,84920.0,15.5997,15.6189,15.523,15.5806,84920.0
2023-08-18 12:00:00,16.25,16.31,16.24,16.27,77405.0,15.5806,15.6381,15.571,15.5997,77405.0
2023-08-18 12:30:00,16.27,16.28,16.25,16.27,49733.0,15.5997,15.6093,15.5806,15.5997,49733.0
2023-08-18 13:00:00,16.27,16.27,16.14,16.18,116130.0,15.5997,15.5997,15.4751,15.5134,116130.0
2023-08-18 13:30:00,16.19,16.25,16.18,16.23,61652.0,15.523,15.5806,15.5134,15.5614,61652.0
2023-08-18 14:00:00,16.23,16.24,16.2,16.24,84346.0,15.5614,15.571,15.5326,15.571,84346.0
2023-08-18 14:30:00,16.23,16.26,16.22,16.23,70057.0,15.5614,15.5901,15.5518,15.5614,70057.0
2023-08-18 15:00:00,16.23,16.28,16.22,16.28,71742.0,15.5614,15.6093,15.5518,15.6093,71742.0
2023-08-18 15:30:00,16.28,16.29,16.23,16.26,283222.0,15.6093,15.6189,15.5614,15.5901,283222.0
2023-08-21 09:30:00,16.22,16.25,16.01,16.08,288648.0,15.5518,15.5806,15.3504,15.4176,288648.0
2023-08-21 10:00:00,16.09,16.13,15.97,15.99,193507.0,15.4271,15.4655,15.3121,15.3313,193507.0
2023-08-21 10:30:00,15.99,16.08,15.95,16.03,214936.0,15.3313,15.4176,15.2929,15.3696,214936.0
2023-08-21 11:00:00,16.03,16.11,16.02,16.08,271586.0,15.3696,15.4463,15.36,15.4176,271586.0
2023-08-21 11:30:00,16.09,16.13,16.06,16.11,83214.0,15.4271,15.4655,15.3984,15.4463,83214.0
2023-08-21 12:00:00,16.11,16.19,16.11,16.18,125678.0,15.4463,15.523,15.4463,15.5134,125678.0
2023-08-21 12:30:00,16.18,16.21,16.14,16.2,93781.0,15.5134,15.5422,15.4751,15.5326,93781.0
2023-08-21 13:00:00,16.2,16.31,16.18,16.25,141627.0,15.5326,15.6381,15.5134,15.5806,141627.0
2023-08-21 13:30:00,16.25,16.29,16.22,16.23,96769.0,15.5806,15.6189,15.5518,15.5614,96769.0
2023-08-21 14:00:00,16.23,16.27,16.21,16.22,74790.0,15.5614,15.5997,15.5422,15.5518,74790.0
2023-08-21 14:30:00,16.23,16.27,16.22,16.23,86467.0,15.5614,15.5997,15.5518,15.5614,86467.0
2023-08-21 15:00:00,16.23,16.25,16.22,16.23,101835.0,15.5614,15.5806,15.5518,15.5614,101835.0
2023-08-21 15:30:00,16.23,16.27,16.22,16.25,405319.0,15.5614,15.5997,15.5518,15.5806,405319.0
2023-08-22 09:30:00,16.26,16.3,15.99,15.99,291773.0,15.5901,15.6285,15.3313,15.3313,291773.0
2023-08-22 10:00:00,16.0,16.17,15.99,16.08,150376.0,15.3408,15.5038,15.3313,15.4176,150376.0
2023-08-22 10:30:00,16.09,16.17,16.06,16.16,113690.0,15.4271,15.5038,15.3984,15.4943,113690.0
2023-08-22 11:00:00,16.16,16.26,16.15,16.22,126866.0,15.4943,15.5901,15.4847,15.5518,126866.0
2023-08-22 11:30:00,16.22,16.23,16.19,16.21,50137.0,15.5518,15.5614,15.523,15.5422,50137.0
2023-08-22 12:00:00,16.21,16.24,16.17,16.2,56508.0,15.5422,15.571,15.5038,15.5326,56508.0
2023-08-22 12:30:00,16.2,16.21,16.18,16.19,57392.0,15.5326,15.5422,15.5134,15.523,57392.0
2023-08-22 13:00:00,16.18,16.22,16.16,16.2,74243.0,15.5134,15.5518,15.4943,15.5326,74243.0
2023-08-22 13:30:00,16.21,16.22,16.18,16.19,44417.0,15.5422,15.5518,15.5134,15.523,44417.0
2023-08-22 14:00:00,16.18,16.2,16.14,16.16,66404.0,15.5134,15.5326,15.4751,15.4943,66404.0
2023-08-22 14:30:00,16.16,16.21,16.15,16.18,75985.0,15.4943,15.5422,15.4847,15.5134,75985.0
2023-08-22 15:00:00,16.18,16.25,16.17,16.23,74750.0,15.5134,15.5806,15.5038,15.5614,74750.0
2023-08-22 15:30:00,16.23,16.3,16.19,16.28,487661.0,15.5614,15.6285,15.523,15.6093,487661.0
2023-08-23 09:30:00,16.72,17.09,16.71,17.07,410771.0,16.0312,16.3859,16.0216,16.3668,410771.0
2023-08-23 10:00:00,17.07,17.1,16.97,17.06,247003.0,16.3668,16.3955,16.2709,16.3572,247003.0
2023-08-23 10:30:00,17.05,17.09,16.95,17.05,415581.0,16.3476,16.3859,16.2517,16.3476,415581.0
2023-08-23 11:00:00,17.06,17.07,16.91,16.95,191499.0,16.3572,16.3668,16.2134,16.2517,191499.0
2023-08-23 11:30:00,16.95,17.06,16.94,17.05,159501.0,16.2517,16.3572,16.2421,16.3476,159501.0
2023-08-23 12:00:00,17.05,17.12,17.04,17.1,140530.0,16.3476,16.4147,16.338,16.3955,140530.0
2023-08-23 12:30:00,17.1,17.12,17.06,17.11,103691.0,16.3955,16.4147,16.3572,16.4051,103691.0
2023-08-23 13:00:00,17.11,17.12,17.08,17.1,106671.0,16.4051,16.4147,16.3764,16.3955,106671.0
2023-08-23 13:30:00,17.1,17.14,17.09,17.14,110904.0,16.3955,16.4339,16.3859,16.4339,110904.0
2023-08-23 14:00:00,17.14,17.19,17.11,17.18,227172.0,16.4339,16.4818,16.4051,16.4722,227172.0
2023-08-23 14:30:00,17.19,17.21,17.1,17.16,209843.0,16.4818,16.501,16.3955,16.4531,209843.0
2023-08-23 15:00:00,17.16,17.19,17.12,17.18,317478.0,16.4531,16.4818,16.4147,16.4722,317478.0
2023-08-23 15:30:00,17.17,17.2,17.15,17.18,720732.0,16.4626,16.4914,16.4435,16.4722,720732.0
2023-08-24 09:30:00,17.14,17.21,17.03,17.2,228587.0,16.4688,16.536,16.3631,16.5264,228587.0
2023-08-24 10:00:00,17.2,17.41,17.2,17.37,146522.0,16.5264,16.7282,16.5264,16.6898,146522.0
2023-08-24 10:30:00,17.37,17.44,17.33,17.36,141797.0,16.6898,16.757,16.6513,16.6802,141797.0
2023-08-24 11:00:00,17.36,17.5,17.32,17.39,207107.0,16.6802,16.8147,16.6417,16.709,207107.0
2023-08-24 11:30:00,17.39,17.45,17.33,17.42,85936.0,16.709,16.7666,16.6513,16.7378,85936.0
2023-08-24 12:00:00,17.43,17.44,17.37,17.4,42357.0,16.7474,16.757,16.6898,16.7186,42357.0
2023-08-24 12:30:00,17.4,17.42,17.33,17.35,59653.0,16.7186,16.7378,16.6513,16.6705,59653.0
2023-08-24 13:00:00,17.35,17.36,17.3,17.31,52108.0,16.6705,16.6802,16.6225,16.6321,52108.0
2023-08-24 13:30:00,17.31,17.31,17.27,17.3,52745.0,16.6321,16.6321,16.5937,16.6225,52745.0
2023-08-24 14:00:00,17.3,17.3,17.23,17.24,80972.0,16.6225,16.6225,16.5552,16.5649,80972.0
2023-08-24 14:30:00,17.23,17.3,17.22,17.28,51471.0,16.5552,16.6225,16.5456,16.6033,51471.0
2023-08-24 15:00:00,17.29,17.33,17.28,17.3,76469.0,16.6129,16.6513,16.6033,16.6225,76469.0
2023-08-24 15:30:00,17.3,17.34,17.29,17.3,356442.0,16.6225,16.6609,16.6129,16.6225,356442.0
2023-08-25 09:30:00,17.58,17.64,17.39,17.46,295191.0,16.8915,16.9492,16.709,16.7762,295191.0
2023-08-25 10:00:00,17.47,17.66,17.4,17.4,244705.0,16.7858,16.9684,16.7186,16.7186,244705.0
2023-08-25 10:30:00,17.4,17.41,17.13,17.16,225743.0,16.7186,16.7282,16.4592,16.488,225743.0
2023-08-25 11:00:00,17.16,17.2,17.1,17.17,105828.0,16.488,16.5264,16.4303,16.4976,105828.0
2023-08-25 11:30:00,17.16,17.21,17.12,17.14,102112.0,16.488,16.536,16.4496,16.4688,102112.0
2023-08-25 12:00:00,17.15,17.19,17.13,17.17,54395.0,16.4784,16.5168,16.4592,16.4976,54395.0
2023-08-25 12:30:00,17.17,17.22,17.17,17.21,55518.0,16.4976,16.5456,16.4976,16.536,55518.0
2023-08-25 13:00:00,17.21,17.28,17.21,17.26,69659.0,16.536,16.6033,16.536,16.5841,69659.0
2023-08-25 13:30:00,17.25,17.25,17.2,17.23,63110.0,16.5745,16.5745,16.5264,16.5552,63110.0
2023-08-25 14:00:00,17.23,17.36,17.23,17.36,84693.0,16.5552,16.6802,16.5552,16.6802,84693.0
2023-08-25 14:30:00,17.35,17.37,17.29,17.32,98793.0,16.6705,16.6898,16.6129,16.6417,98793.0
2023-08-25 15:00:00,17.32,17.36,17.31,17.36,92609.0,16.6417,16.6802,16.6321,16.6802,92609.0
2023-08-25 15:30:00,17.36,17.36,17.26,17.3,304815.0,16.6802,16.6802,16.5841,16.6225,304815.0
2023-08-28 09:30:00,17.4,17.55,17.32,17.54,178712.0,16.7186,16.8627,16.6417,16.8531,178712.0
2023-08-28 10:00:00,17.54,17.6,17.47,17.57,117484.0,16.8531,16.9108,16.7858,16.8819,117484.0
2023-08-28 10:30:00,17.56,17.59,17.43,17.44,178831.0,16.8723,16.9011,16.7474,16.757,178831.0
2023-08-28 11:00:00,17.45,17.47,17.38,17.44,177023.0,16.7666,16.7858,16.6994,16.757,177023.0
2023-08-28 11:30:00,17.43,17.48,17.4,17.45,217152.0,16.7474,16.7955,16.7186,16.7666,217152.0
2023-08-28 12:00:00,17.45,17.47,17.39,17.39,94886.0,16.7666,16.7858,16.709,16.709,94886.0
2023-08-28 12:30:00,17.39,17.4,17.32,17.34,111595.0,16.709,16.7186,16.6417,16.6609,111595.0
2023-08-28 13:00:00,17.33,17.33,17.27,17.29,87753.0,16.6513,16.6513,16.5937,16.6129,87753.0
2023-08-28 13:30:00,17.29,17.31,17.24,17.26,91152.0,16.6129,16.6321,16.5649,16.5841,91152.0
2023-08-28 14:00:00,17.27,17.28,17.24,17.26,59420.0,16.5937,16.6033,16.5649,16.5841,59420.0
2023-08-28 14:30:00,17.26,17.26,17.22,17.26,103284.0,16.5841,16.5841,16.5456,16.5841,103284.0
2023-08-28 15:00:00,17.26,17.3,17.24,17.25,103251.0,16.5841,16.6225,16.5649,16.5745,103251.0
2023-08-28 15:30:00,17.25,17.35,17.24,17.34,480618.0,16.5745,16.6705,16.5649,16.6609,480618.0
2023-08-29 09:30:00,17.17,17.23,17.1,17.12,153302.0,16.4976,16.5552,16.4303,16.4496,153302.0
2023-08-29 10:00:00,17.12,17.46,17.11,17.43,233734.0,16.4496,16.7762,16.4399,16.7474,233734.0
2023-08-29 10:30:00,17.43,17.44,17.31,17.31,93745.0,16.7474,16.757,16.6321,16.6321,93745.0
2023-08-29 11:00:00,17.32,17.44,17.3,17.44,108384.0,16.6417,16.757,16.6225,16.757,108384.0
2023-08-29 11:30:00,17.44,17.44,17.37,17.4,87561.0,16.757,16.757,16.6898,16.7186,87561.0
2023-08-29 12:00:00,17.41,17.43,17.33,17.34,64041.0,16.7282,16.7474,16.6513,16.6609,64041.0
2023-08-29 12:30:00,17.35,17.36,17.29,17.32,73570.0,16.6705,16.6802,16.6129,16.6417,73570.0
2023-08-29 13:00:00,17.32,17.33,17.3,17.3,48882.0,16.6417,16.6513,16.6225,16.6225,48882.0
2023-08-29 13:30:00,17.31,17.36,17.3,17.35,54730.0,16.6321,16.6802,16.6225,16.6705,54730.0
2023-08-29 14:00:00,17.34,17.35,17.31,17.32,45730.0,16.6609,16.6705,16.6321,16.6417,45730.0
2023-08-29 14:30:00,17.31,17.35,17.3,17.31,82915.0,16.6321,16.6705,16.6225,16.6321,82915.0
2023-08-29 15:00:00,17.3,17.34,17.28,17.33,50580.0,16.6225,16.6609,16.6033,16.6513,50580.0
2023-08-29 15:30:00,17.32,17.41,17.3,17.4,281628.0,16.6417,16.7282,16.6225,16.7186,281628.0
2023-08-30 09:30:00,17.69,17.87,17.62,17.63,320896.0,16.9972,17.1702,16.93,16.9396,320896.0
2023-08-30 10:00:00,17.62,17.75,17.57,17.73,148835.0,16.93,17.0549,16.8819,17.0357,148835.0
2023-08-30 10:30:00,17.72,17.85,17.7,17.79,248816.0,17.0261,17.151,17.0068,17.0933,248816.0
2023-08-30 11:00:00,17.78,17.82,17.53,17.54,85232.0,17.0837,17.1221,16.8435,16.8531,85232.0
2023-08-30 11:30:00,17.54,17.55,17.48,17.54,59683.0,16.8531,16.8627,16.7955,16.8531,59683.0
2023-08-30 12:00:00,17.55,17.59,17.46,17.59,57610.0,16.8627,16.9011,16.7762,16.9011,57610.0
2023-08-30 12:30:00,17.58,17.59,17.51,17.57,59885.0,16.8915,16.9011,16.8243,16.8819,59885.0
2023-08-30 13:00:00,17.56,17.58,17.49,17.56,52221.0,16.8723,16.8915,16.8051,16.8723,52221.0
2023-08-30 13:30:00,17.56,17.57,17.54,17.56,36319.0,16.8723,16.8819,16.8531,16.8723,36319.0
2023-08-30 14:00:00,17.56,17.6,17.54,17.58,53405.0,16.8723,16.9108,16.8531,16.8915,53405.0
2023-08-30 14:30:00,17.57,17.61,17.57,17.61,41929.0,16.8819,16.9204,16.8819,16.9204,41929.0
2023-08-30 15:00:00,17.61,17.61,17.51,17.51,69495.0,16.9204,16.9204,16.8243,16.8243,69495.0
2023-08-30 15:30:00,17.52,17.57,17.48,17.53,401445.0,16.8339,16.8819,16.7955,16.8435,401445.0
2023-08-31 09:30:00,17.35,17.42,17.28,17.35,100410.0,16.6705,16.7378,16.6033,16.6705,100410.0
2023-08-31 10:00:00,17.36,17.37,17.21,17.23,66912.0,16.6802,16.6898,16.536,16.5552,66912.0
2023-08-31 10:30:00,17.23,17.23,17.06,17.07,321163.0,16.5552,16.5552,16.3919,16.4015,321163.0
2023-08-31 11:00:00,17.08,17.15,17.07,17.07,108672.0,16.4111,16.4784,16.4015,16.4015,108672.0
2023-08-31 11:30:00,17.07,17.08,16.91,17.02,157147.0,16.4015,16.4111,16.2478,16.3535,157147.0
2023-08-31 12:00:00,17.02,17.09,17.0,17.09,38365.0,16.3535,16.4207,16.3343,16.4207,38365.0
2023-08-31 12:30:00,17.08,17.09,17.03,17.06,48570.0,16.4111,16.4207,16.3631,16.3919,48570.0
2023-08-31 13:00:00,17.06,17.1,17.03,17.05,62320.0,16.3919,16.4303,16.3631,16.3823,62320.0
2023-08-31 13:30:00,17.05,17.08,17.02,17.07,46146.0,16.3823,16.4111,16.3535,16.4015,46146.0
2023-08-31 14:00:00,17.08,17.13,17.06,17.08,62491.0,16.4111,16.4592,16.3919,16.4111,62491.0
2023-08-31 14:30:00,17.08,17.09,17.04,17.05,44522.0,16.4111,16.4207,16.3727,16.3823,44522.0
2023-08-31 15:00:00,17.05,17.08,17.02,17.02,47752.0,16.3823,16.4111,16.3535,16.3535,47752.0
2023-08-31 15:30:00,17.02,17.06,17.0,17.0,339935.0,16.3535,16.3919,16.3343,16.3343,339935.0
2023-09-01 09:30:00,17.55,17.61,17.27,17.34,187980.0,16.8627,16.9204,16.5937,16.6609,187980.0
2023-09-01 10:00:00,17.33,17.33,17.15,17.18,172202.0,16.6513,16.6513,16.4784,16.5072,172202.0
2023-09-01 10:30:00,17.19,17.22,17.11,17.14,145870.0,16.5168,16.5456,16.4399,16.4688,145870.0
2023-09-01 11:00:00,17.14,17.25,17.14,17.2,81314.0,16.4688,16.5745,16.4688,16.5264,81314.0
2023-09-01 11:30:00,17.21,17.24,17.19,17.21,35438.0,16.536,16.5649,16.5168,16.536,35438.0
2023-09-01 12:00:00,17.2,17.25,17.18,17.24,22181.0,16.5264,16.5745,16.5072,16.5649,22181.0
2023-09-01 12:30:00,17.25,17.25,17.12,17.14,41966.0,16.5745,16.5745,16.4496,16.4688,41966.0
2023-09-01 13:00:00,17.14,17.14,17.06,17.09,91376.0,16.4688,16.4688,16.3919,16.4207,91376.0
2023-09-01 13:30:00,17.08,17.1,17.06,17.07,50319.0,16.4111,16.4303,16.3919,16.4015,50319.0
2023-09-01 14:00:00,17.07,17.13,17.06,17.07,89706.0,16.4015,16.4592,16.3919,16.4015,89706.0
2023-09-01 14:30:00,17.07,17.09,17.06,17.09,49595.0,16.4015,16.4207,16.3919,16.4207,49595.0
2023-09-01 15:00:00,17.09,17.09,17.03,17.04,101058.0,16.4207,16.4207,16.3631,16.3727,101058.0
2023-09-01 15:30:00,17.04,17.05,17.0,17.02,219418.0,16.3727,16.3823,16.3343,16.3535,219418.0
2023-09-05 09:30:00,16.77,16.87,16.6,16.67,228108.0,16.1133,16.2093,15.9499,16.0172,228108.0
2023-09-05 10:00:00,16.67,16.71,16.59,16.62,203743.0,16.0172,16.0556,15.9403,15.9691,203743.0
2023-09-05 10:30:00,16.61,16.63,16.47,16.54,237448.0,15.9595,15.9787,15.825,15.8923,237448.0
2023-09-05 11:00:00,16.53,16.56,16.47,16.53,64129.0,15.8827,15.9115,15.825,15.8827,64129.0
2023-09-05 11:30:00,16.53,16.59,16.5,16.56,68883.0,15.8827,15.9403,15.8538,15.9115,68883.0
2023-09-05 12:00:00,16.57,16.63,16.57,16.59,46466.0,15.9211,15.9787,15.9211,15.9403,46466.0
2023-09-05 12:30:00,16.59,16.61,16.56,16.57,40647.0,15.9403,15.9595,15.9115,15.9211,40647.0
2023-09-05 13:00:00,16.57,16.58,16.52,16.54,33461.0,15.9211,15.9307,15.873,15.8923,33461.0
2023-09-05 13:30:00,16.54,16.56,16.52,16.54,32995.0,15.8923,15.9115,15.873,15.8923,32995.0
2023-09-05 14:00:00,16.54,16.57,16.53,16.54,45363.0,15.8923,15.9211,15.8827,15.8923,45363.0
2023-09-05 14:30:00,16.53,16.57,16.53,16.55,41690.0,15.8827,15.9211,15.8827,15.9019,41690.0
2023-09-05 15:00:00,16.55,16.57,16.54,16.57,46768.0,15.9019,15.9211,15.8923,15.9211,46768.0
2023-09-05 15:30:00,16.57,16.59,16.53,16.54,249831.0,15.9211,15.9403,15.8827,15.8923,249831.0
2023-09-06 09:30:00,16.47,16.98,16.46,16.95,223541.0,15.825,16.315,15.8154,16.2862,223541.0
2023-09-06 10:00:00,16.95,16.97,16.75,16.82,277833.0,16.2862,16.3054,16.094,16.1613,277833.0
2023-09-06 10:30:00,16.82,16.83,16.65,16.77,160163.0,16.1613,16.1709,15.998,16.1133,160163.0
2023-09-06 11:00:00,16.77,16.83,16.73,16.79,80398.0,16.1133,16.1709,16.0748,16.1325,80398.0
2023-09-06 11:30:00,16.79,16.79,16.72,16.75,48041.0,16.1325,16.1325,16.0652,16.094,48041.0
2023-09-06 12:00:00,16.74,16.76,16.72,16.73,53280.0,16.0844,16.1036,16.0652,16.0748,53280.0
2023-09-06 12:30:00,16.73,16.74,16.68,16.73,141012.0,16.0748,16.0844,16.0268,16.0748,141012.0
2023-09-06 13:00:00,16.74,16.76,16.7,16.71,31332.0,16.0844,16.1036,16.046,16.0556,31332.0
2023-09-06 13:30:00,16.71,16.72,16.68,16.68,71785.0,16.0556,16.0652,16.0268,16.0268,71785.0
2023-09-06 14:00:00,16.68,16.71,16.64,16.66,67123.0,16.0268,16.0556,15.9883,16.0076,67123.0
2023-09-06 14:30:00,16.67,16.69,16.64,16.69,49395.0,16.0172,16.0364,15.9883,16.0364,49395.0
2023-09-06 15:00:00,16.69,16.71,16.65,16.71,76065.0,16.0364,16.0556,15.998,16.0556,76065.0
2023-09-06 15:30:00,16.71,16.73,16.7,16.72,224218.0,16.0556,16.0748,16.046,16.0652,224218.0
2023-09-07 09:30:00,16.65,16.75,16.43,16.52,151343.0,15.998,16.094,15.7866,15.873,151343.0
2023-09-07 10:00:00,16.51,16.52,16.45,16.49,75325.0,15.8634,15.873,15.8058,15.8442,75325.0
2023-09-07 10:30:00,16.49,16.56,16.45,16.48,71331.0,15.8442,15.9115,15.8058,15.8346,71331.0
2023-09-07 11:00:00,16.49,16.58,16.49,16.55,49432.0,15.8442,15.9307,15.8442,15.9019,49432.0
2023-09-07 11:30:00,16.55,16.62,16.55,16.6,52724.0,15.9019,15.9691,15.9019,15.9499,52724.0
2023-09-07 12:00:00,16.6,16.6,16.54,16.55,42728.0,15.9499,15.9499,15.8923,15.9019,42728.0
2023-09-07 12:30:00,16.55,16.55,16.51,16.52,19812.0,15.9019,15.9019,15.8634,15.873,19812.0
2023-09-07 13:00:00,16.51,16.53,16.48,16.51,39261.0,15.8634,15.8827,15.8346,15.8634,39261.0
2023-09-07 13:30:00,16.51,16.53,16.49,16.5,39959.0,15.8634,15.8827,15.8442,15.8538,39959.0
2023-09-07 14:00:00,16.5,16.52,16.47,16.52,42965.0,15.8538,15.873,15.825,15.873,42965.0
2023-09-07 14:30:00,16.51,16.52,16.49,16.51,38195.0,15.8634,15.873,15.8442,15.8634,38195.0
2023-09-07 15:00:00,16.5,16.52,16.49,16.51,48127.0,15.8538,15.873,15.8442,15.8634,48127.0
2023-09-07 15:30:00,16.52,16.53,16.48,16.48,299910.0,15.873,15.8827,15.8346,15.8346,299910.0
2023-09-08 09:30:00,16.59,16.8,16.55,16.79,247947.0,15.9403,16.1421,15.9019,16.1325,247947.0
2023-09-08 10:00:00,16.8,16.91,16.79,16.9,229103.0,16.1421,16.2478,16.1325,16.2382,229103.0
2023-09-08 10:30:00,16.9,16.94,16.87,16.89,183386.0,16.2382,16.2766,16.2093,16.2286,183386.0
2023-09-08 11:00:00,16.89,16.92,16.81,16.85,75901.0,16.2286,16.2574,16.1517,16.1901,75901.0
2023-09-08 11:30:00,16.85,16.86,16.78,16.79,99075.0,16.1901,16.1997,16.1229,16.1325,99075.0
2023-09-08 12:00:00,16.78,16.79,16.75,16.76,46532.0,16.1229,16.1325,16.094,16.1036,46532.0
2023-09-08 12:30:00,16.75,16.78,16.74,16.78,41695.0,16.094,16.1229,16.0844,16.1229,41695.0
2023-09-08 13:00:00,16.78,16.8,16.76,16.79,38450.0,16.1229,16.1421,16.1036,16.1325,38450.0
2023-09-08 13:30:00,16.79,16.79,16.74,16.78,63485.0,16.1325,16.1325,16.0844,16.1229,63485.0
2023-09-08 14:00:00,16.79,16.79,16.74,16.76,60736.0,16.1325,16.1325,16.0844,16.1036,60736.0
2023-09-08 14:30:00,16.77,16.78,16.74,16.76,63521.0,16.1133,16.1229,16.0844,16.1036,63521.0
2023-09-08 15:00:00,16.76,16.78,16.74,16.77,75288.0,16.1036,16.1229,16.0844,16.1133,75288.0
2023-09-08 15:30:00,16.77,16.78,16.72,16.73,383492.0,16.1133,16.1229,16.0652,16.0748,383492.0
2023-09-11 09:30:00,17.18,17.31,17.15,17.19,299704.0,16.5072,16.6321,16.4784,16.5168,299704.0
2023-09-11 10:00:00,17.18,17.27,17.16,17.23,90134.0,16.5072,16.5937,16.488,16.5552,90134.0
2023-09-11 10:30:00,17.22,17.22,17.12,17.13,145410.0,16.5456,16.5456,16.4496,16.4592,145410.0
2023-09-11 11:00:00,17.13,17.17,17.09,17.16,118437.0,16.4592,16.4976,16.4207,16.488,118437.0
2023-09-11 11:30:00,17.15,17.18,17.13,17.17,60592.0,16.4784,16.5072,16.4592,16.4976,60592.0
2023-09-11 12:00:00,17.17,17.24,17.16,17.23,64702.0,16.4976,16.5649,16.488,16.5552,64702.0
2023-09-11 12:30:00,17.23,17.24,17.21,17.23,70706.0,16.5552,16.5649,16.536,16.5552,70706.0
2023-09-11 13:00:00,17.24,17.25,17.21,17.23,52967.0,16.5649,16.5745,16.536,16.5552,52967.0
2023-09-11 13:30:00,17.23,17.26,17.2,17.21,131114.0,16.5552,16.5841,16.5264,16.536,131114.0
2023-09-11 14:00:00,17.21,17.23,17.2,17.22,60040.0,16.536,16.5552,16.5264,16.5456,60040.0
2023-09-11 14:30:00,17.22,17.22,17.12,17.13,119605.0,16.5456,16.5456,16.4496,16.4592,119605.0
2023-09-11 15:00:00,17.14,17.18,17.12,17.18,94066.0,16.4688,16.5072,16.4496,16.5072,94066.0
2023-09-11 15:30:00,17.18,17.19,17.12,17.15,322288.0,16.5072,16.5168,16.4496,16.4784,322288.0
2023-09-12 09:30:00,17.35,17.65,17.26,17.53,358663.0,16.6705,16.9588,16.5841,16.8435,358663.0
2023-09-12 10:00:00,17.52,17.6,17.52,17.6,84360.0,16.8339,16.9108,16.8339,16.9108,84360.0
2023-09-12 10:30:00,17.59,17.7,17.57,17.69,165895.0,16.9011,17.0068,16.8819,16.9972,165895.0
2023-09-12 11:00:00,17.69,17.76,17.67,17.68,115938.0,16.9972,17.0645,16.978,16.9876,115938.0
2023-09-12 11:30:00,17.67,17.74,17.64,17.73,92140.0,16.978,17.0453,16.9492,17.0357,92140.0
2023-09-12 12:00:00,17.73,17.8,17.73,17.77,81760.0,17.0357,17.1029,17.0357,17.0741,81760.0
2023-09-12 12:30:00,17.76,17.79,17.73,17.75,67337.0,17.0645,17.0933,17.0357,17.0549,67337.0
2023-09-12 13:00:00,17.75,17.76,17.68,17.69,63518.0,17.0549,17.0645,16.9876,16.9972,63518.0
2023-09-12 13:30:00,17.69,17.72,17.67,17.72,77522.0,16.9972,17.0261,16.978,17.0261,77522.0
2023-09-12 14:00:00,17.72,17.72,17.7,17.71,68641.0,17.0261,17.0261,17.0068,17.0164,68641.0
2023-09-12 14:30:00,17.71,17.76,17.7,17.76,79236.0,17.0164,17.0645,17.0068,17.0645,79236.0
2023-09-12 15:00:00,17.76,17.77,17.7,17.71,73694.0,17.0645,17.0741,17.0068,17.0164,73694.0
2023-09-12 15:30:00,17.71,17.72,17.64,17.7,449796.0,17.0164,17.0261,16.9492,17.0068,449796.0
2023-09-13 09:30:00,17.65,17.83,17.57,17.63,298798.0,16.9588,17.1317,16.8819,16.9396,298798.0
2023-09-13 10:00:00,17.63,17.65,17.49,17.5,163119.0,16.9396,16.9588,16.8051,16.8147,163119.0
2023-09-13 10:30:00,17.5,17.55,17.44,17.5,195499.0,16.8147,16.8627,16.757,16.8147,195499.0
2023-09-13 11:00:00,17.51,17.51,17.37,17.38,196632.0,16.8243,16.8243,16.6898,16.6994,196632.0
2023-09-13 11:30:00,17.37,17.37,17.26,17.32,129341.0,16.6898,16.6898,16.5841,16.6417,129341.0
2023-09-13 12:00:00,17.31,17.32,17.22,17.25,118562.0,16.6321,16.6417,16.5456,16.5745,118562.0
2023-09-13 12:30:00,17.25,17.28,17.23,17.26,111763.0,16.5745,16.6033,16.5552,16.5841,111763.0
2023-09-13 13:00:00,17.26,17.32,17.24,17.31,77081.0,16.5841,16.6417,16.5649,16.6321,77081.0
2023-09-13 13:30:00,17.32,17.33,17.29,17.32,91187.0,16.6417,16.6513,16.6129,16.6417,91187.0
2023-09-13 14:00:00,17.32,17.33,17.28,17.3,70768.0,16.6417,16.6513,16.6033,16.6225,70768.0
2023-09-13 14:30:00,17.3,17.35,17.3,17.34,86988.0,16.6225,16.6705,16.6225,16.6609,86988.0
2023-09-13 15:00:00,17.34,17.36,17.27,17.29,134655.0,16.6609,16.6802,16.5937,16.6129,134655.0
2023-09-13 15:30:00,17.28,17.32,17.26,17.32,492022.0,16.6033,16.6417,16.5841,16.6417,492022.0
2023-09-14 09:30:00,17.3,17.65,17.25,17.41,137452.0,16.6225,16.9588,16.5745,16.7282,137452.0
2023-09-14 10:00:00,17.41,17.41,17.2,17.28,168158.0,16.7282,16.7282,16.5264,16.6033,168158.0
2023-09-14 10:30:00,17.28,17.46,17.27,17.42,172590.0,16.6033,16.7762,16.5937,16.7378,172590.0
2023-09-14 11:00:00,17.42,17.5,17.41,17.45,91483.0,16.7378,16.8147,16.7282,16.7666,91483.0
2023-09-14 11:30:00,17.46,17.46,17.37,17.41,61597.0,16.7762,16.7762,16.6898,16.7282,61597.0
2023-09-14 12:00:00,17.42,17.53,17.42,17.52,88084.0,16.7378,16.8435,16.7378,16.8339,88084.0
2023-09-14 12:30:00,17.53,17.56,17.5,17.53,47289.0,16.8435,16.8723,16.8147,16.8435,47289.0
2023-09-14 13:00:00,17.53,17.57,17.52,17.57,50876.0,16.8435,16.8819,16.8339,16.8819,50876.0
2023-09-14 13:30:00,17.57,17.58,17.53,17.54,48459.0,16.8819,16.8915,16.8435,16.8531,48459.0
2023-09-14 14:00:00,17.54,17.55,17.51,17.52,57145.0,16.8531,16.8627,16.8243,16.8339,57145.0
2023-09-14 14:30:00,17.52,17.54,17.48,17.48,56700.0,16.8339,16.8531,16.7955,16.7955,56700.0
2023-09-14 15:00:00,17.48,17.53,17.48,17.48,129798.0,16.7955,16.8435,16.7955,16.7955,129798.0
2023-09-14 15:30:00,17.48,17.49,17.42,17.44,365697.0,16.7955,16.8051,16.7378,16.757,365697.0
2023-09-15 09:30:00,17.57,17.99,17.51,17.84,359477.0,16.8819,17.2855,16.8243,17.1414,359477.0
2023-09-15 10:00:00,17.84,17.96,17.71,17.84,425115.0,17.1414,17.2567,17.0164,17.1414,425115.0
2023-09-15 10:30:00,17.84,17.93,17.81,17.91,158385.0,17.1414,17.2278,17.1125,17.2086,158385.0
2023-09-15 11:00:00,17.91,17.93,17.86,17.9,155729.0,17.2086,17.2278,17.1606,17.199,155729.0
2023-09-15 11:30:00,17.89,17.91,17.8,17.84,180332.0,17.1894,17.2086,17.1029,17.1414,180332.0
2023-09-15 12:00:00,17.84,17.88,17.82,17.86,276085.0,17.1414,17.1798,17.1221,17.1606,276085.0
2023-09-15 12:30:00,17.86,17.86,17.78,17.8,100762.0,17.1606,17.1606,17.0837,17.1029,100762.0
2023-09-15 13:00:00,17.8,17.81,17.74,17.78,77595.0,17.1029,17.1125,17.0453,17.0837,77595.0
2023-09-15 13:30:00,17.78,17.93,17.74,17.93,150395.0,17.0837,17.2278,17.0453,17.2278,150395.0
2023-09-15 14:00:00,17.93,17.98,17.91,17.94,182506.0,17.2278,17.2759,17.2086,17.2374,182506.0
2023-09-15 14:30:00,17.94,17.96,17.86,17.91,205834.0,17.2374,17.2567,17.1606,17.2086,205834.0
2023-09-15 15:00:00,17.91,17.94,17.86,17.92,247371.0,17.2086,17.2374,17.1606,17.2182,247371.0
2023-09-15 15:30:00,17.91,18.0,17.87,17.99,993161.0,17.2086,17.2951,17.1702,17.2855,993161.0
2023-09-18 09:30:00,17.93,17.99,17.76,17.78,309028.0,17.2278,17.2855,17.0645,17.0837,309028.0
2023-09-18 10:00:00,17.79,17.98,17.78,17.95,165953.0,17.0933,17.2759,17.0837,17.247,165953.0
2023-09-18 10:30:00,17.96,18.19,17.96,18.13,255836.0,17.2567,17.4776,17.2567,17.42,255836.0
2023-09-18 11:00:00,18.13,18.24,18.1,18.22,115038.0,17.42,17.5257,17.3912,17.5065,115038.0
2023-09-18 11:30:00,18.21,18.28,18.18,18.26,72776.0,17.4969,17.5641,17.468,17.5449,72776.0
2023-09-18 12:00:00,18.27,18.36,18.26,18.35,112203.0,17.5545,17.641,17.5449,17.6314,112203.0
2023-09-18 12:30:00,18.36,18.39,18.2,18.21,150358.0,17.641,17.6698,17.4873,17.4969,150358.0
2023-09-18 13:00:00,18.21,18.21,18.13,18.17,115106.0,17.4969,17.4969,17.42,17.4584,115106.0
2023-09-18 13:30:00,18.18,18.19,18.09,18.1,147326.0,17.468,17.4776,17.3816,17.3912,147326.0
2023-09-18 14:00:00,18.09,18.1,17.99,18.0,56088.0,17.3816,17.3912,17.2855,17.2951,56088.0
2023-09-18 14:30:00,18.0,18.03,17.98,17.99,107265.0,17.2951,17.3239,17.2759,17.2855,107265.0
2023-09-18 15:00:00,18.0,18.0,17.95,17.96,105259.0,17.2951,17.2951,17.247,17.2567,105259.0
2023-09-18 15:30:00,17.96,18.05,17.94,18.04,304302.0,17.2567,17.3431,17.2374,17.3335,304302.0
2023-09-19 09:30:00,18.0,18.05,17.81,17.89,225020.0,17.2951,17.3431,17.1125,17.1894,225020.0
2023-09-19 10:00:00,17.89,17.91,17.63,17.72,230320.0,17.1894,17.2086,16.9396,17.0261,230320.0
2023-09-19 10:30:00,17.71,17.82,17.71,17.82,167813.0,17.0164,17.1221,17.0164,17.1221,167813.0
2023-09-19 11:00:00,17.82,17.9,17.81,17.86,124281.0,17.1221,17.199,17.1125,17.1606,124281.0
2023-09-19 11:30:00,17.85,17.86,17.81,17.82,66696.0,17.151,17.1606,17.1125,17.1221,66696.0
2023-09-19 12:00:00,17.82,17.89,17.82,17.89,54749.0,17.1221,17.1894,17.1221,17.1894,54749.0
2023-09-19 12:30:00,17.88,17.88,17.84,17.87,69183.0,17.1798,17.1798,17.1414,17.1702,69183.0
2023-09-19 13:00:00,17.86,17.91,17.84,17.88,91651.0,17.1606,17.2086,17.1414,17.1798,91651.0
2023-09-19 13:30:00,17.89,17.95,17.88,17.92,84430.0,17.1894,17.247,17.1798,17.2182,84430.0
2023-09-19 14:00:00,17.92,17.93,17.88,17.9,68088.0,17.2182,17.2278,17.1798,17.199,68088.0
2023-09-19 14:30:00,17.9,17.96,17.89,17.94,115174.0,17.199,17.2567,17.1894,17.2374,115174.0
2023-09-19 15:00:00,17.94,17.96,17.89,17.91,117251.0,17.2374,17.2567,17.1894,17.2086,117251.0
2023-09-19 15:30:00,17.91,17.92,17.85,17.86,393005.0,17.2086,17.2182,17.151,17.1606,393005.0
2023-09-20 09:30:00,17.87,18.43,17.87,18.3,240790.0,17.1702,17.7082,17.1702,17.5833,240790.0
2023-09-20 10:00:00,18.29,18.49,18.28,18.48,238234.0,17.5737,17.7659,17.5641,17.7563,238234.0
2023-09-20 10:30:00,18.48,18.51,18.41,18.5,270782.0,17.7563,17.7851,17.689,17.7755,270782.0
2023-09-20 11:00:00,18.5,18.57,18.48,18.5,147069.0,17.7755,17.8428,17.7563,17.7755,147069.0
2023-09-20 11:30:00,18.5,18.53,18.48,18.52,66740.0,17.7755,17.8043,17.7563,17.7947,66740.0
2023-09-20 12:00:00,18.52,18.62,18.51,18.62,52205.0,17.7947,17.8908,17.7851,17.8908,52205.0
2023-09-20 12:30:00,18.62,18.68,18.6,18.66,137634.0,17.8908,17.9485,17.8716,17.9292,137634.0
2023-09-20 13:00:00,18.66,18.68,18.64,18.65,79769.0,17.9292,17.9485,17.91,17.9196,79769.0
2023-09-20 13:30:00,18.66,18.71,18.65,18.69,100410.0,17.9292,17.9773,17.9196,17.9581,100410.0
2023-09-20 14:00:00,18.69,18.69,18.44,18.61,188252.0,17.9581,17.9581,17.7179,17.8812,188252.0
2023-09-20 14:30:00,18.61,18.69,18.59,18.61,200206.0,17.8812,17.9581,17.862,17.8812,200206.0
2023-09-20 15:00:00,18.61,18.64,18.53,18.6,186685.0,17.8812,17.91,17.8043,17.8716,186685.0
2023-09-20 15:30:00,18.6,18.61,18.51,18.59,661624.0,17.8716,17.8812,17.7851,17.862,661624.0
2023-09-21 09:30:00,18.0,18.1,17.84,18.02,376572.0,17.2951,17.3912,17.1414,17.3143,376572.0
2023-09-21 10:00:00,18.03,18.32,17.99,18.27,268820.0,17.3239,17.6026,17.2855,17.5545,268820.0
2023-09-21 10:30:00,18.28,18.35,18.17,18.22,153573.0,17.5641,17.6314,17.4584,17.5065,153573.0
2023-09-21 11:00:00,18.22,18.25,18.16,18.2,140023.0,17.5065,17.5353,17.4488,17.4873,140023.0
2023-09-21 11:30:00,18.2,18.27,18.15,18.25,125478.0,17.4873,17.5545,17.4392,17.5353,125478.0
2023-09-21 12:00:00,18.25,18.29,18.23,18.29,70428.0,17.5353,17.5737,17.5161,17.5737,70428.0
2023-09-21 12:30:00,18.29,18.33,18.26,18.32,48483.0,17.5737,17.6122,17.5449,17.6026,48483.0
2023-09-21 13:00:00,18.32,18.39,18.31,18.37,71800.0,17.6026,17.6698,17.5929,17.6506,71800.0
2023-09-21 13:30:00,18.38,18.46,18.37,18.45,97824.0,17.6602,17.7371,17.6506,17.7275,97824.0
2023-09-21 14:00:00,18.45,18.47,18.35,18.38,99559.0,17.7275,17.7467,17.6314,17.6602,99559.0
2023-09-21 14:30:00,18.38,18.39,18.35,18.38,78758.0,17.6602,17.6698,17.6314,17.6602,78758.0
2023-09-21 15:00:00,18.38,18.4,18.33,18.34,130376.0,17.6602,17.6794,17.6122,17.6218,130376.0
2023-09-21 15:30:00,18.33,18.37,18.3,18.31,347465.0,17.6122,17.6506,17.5833,17.5929,347465.0
2023-09-22 09:30:00,18.58,18.67,18.37,18.42,157442.0,17.8524,17.9389,17.6506,17.6986,157442.0
2023-09-22 10:00:00,18.41,18.45,18.32,18.41,95479.0,17.689,17.7275,17.6026,17.689,95479.0
2023-09-22 10:30:00,18.4,18.41,18.24,18.3,163696.0,17.6794,17.689,17.5257,17.5833,163696.0
2023-09-22 11:00:00,18.3,18.34,18.24,18.26,82956.0,17.5833,17.6218,17.5257,17.5449,82956.0
2023-09-22 11:30:00,18.25,18.29,18.24,18.27,74871.0,17.5353,17.5737,17.5257,17.5545,74871.0
2023-09-22 12:00:00,18.27,18.28,18.23,18.23,32820.0,17.5545,17.5641,17.5161,17.5161,32820.0
2023-09-22 12:30:00,18.23,18.25,18.2,18.22,33818.0,17.5161,17.5353,17.4873,17.5065,33818.0
2023-09-22 13:00:00,18.22,18.27,18.22,18.23,26709.0,17.5065,17.5545,17.5065,17.5161,26709.0
2023-09-22 13:30:00,18.24,18.24,18.17,18.21,48847.0,17.5257,17.5257,17.4584,17.4969,48847.0
2023-09-22 14:00:00,18.21,18.24,18.16,18.16,52721.0,17.4969,17.5257,17.4488,17.4488,52721.0
2023-09-22 14:30:00,18.16,18.17,18.12,18.14,57247.0,17.4488,17.4584,17.4104,17.4296,57247.0
2023-09-22 15:00:00,18.13,18.17,18.12,18.14,71337.0,17.42,17.4584,17.4104,17.4296,71337.0
2023-09-22 15:30:00,18.14,18.15,18.1,18.15,268469.0,17.4296,17.4392,17.3912,17.4392,268469.0
2023-09-25 09:30:00,18.05,18.05,17.75,17.94,72767.0,17.3431,17.3431,17.0549,17.2374,72767.0
2023-09-25 10:00:00,17.93,17.98,17.62,17.65,68630.0,17.2278,17.2759,16.93,16.9588,68630.0
2023-09-25 10:30:00,17.65,18.05,17.64,18.04,88700.0,16.9588,17.3431,16.9492,17.3335,88700.0
2023-09-25 11:00:00,18.03,18.23,18.0,18.23,61093.0,17.3239,17.5161,17.2951,17.5161,61093.0
2023-09-25 11:30:00,18.25,18.28,18.19,18.21,39672.0,17.5353,17.5641,17.4776,17.4969,39672.0
2023-09-25 12:00:00,18.22,18.26,18.13,18.14,56268.0,17.5065,17.5449,17.42,17.4296,56268.0
2023-09-25 12:30:00,18.14,18.18,18.08,18.18,26821.0,17.4296,17.468,17.372,17.468,26821.0
2023-09-25 13:00:00,18.18,18.18,18.05,18.1,33847.0,17.468,17.468,17.3431,17.3912,33847.0
2023-09-25 13:30:00,18.1,18.11,18.05,18.11,35529.0,17.3912,17.4008,17.3431,17.4008,35529.0
2023-09-25 14:00:00,18.12,18.15,18.02,18.05,50754.0,17.4104,17.4392,17.3143,17.3431,50754.0
2023-09-25 14:30:00,18.05,18.11,18.04,18.11,56845.0,17.3431,17.4008,17.3335,17.4008,56845.0
2023-09-25 15:00:00,18.11,18.17,18.08,18.14,75022.0,17.4008,17.4584,17.372,17.4296,75022.0
2023-09-25 15:30:00,18.14,18.38,18.13,18.38,382473.0,17.4296,17.6602,17.42,17.6602,382473.0
2023-09-26 09:30:00,18.0,18.08,17.92,18.03,145351.0,17.2951,17.372,17.2182,17.3239,145351.0
2023-09-26 10:00:00,18.03,18.12,18.0,18.08,91178.0,17.3239,17.4104,17.2951,17.372,91178.0
2023-09-26 10:30:00,18.09,18.18,18.06,18.16,68567.0,17.3816,17.468,17.3527,17.4488,68567.0
2023-09-26 11:00:00,18.16,18.17,18.04,18.05,68025.0,17.4488,17.4584,17.3335,17.3431,68025.0
2023-09-26 11:30:00,18.05,18.12,18.03,18.12,49216.0,17.3431,17.4104,17.3239,17.4104,49216.0
2023-09-26 12:00:00,18.12,18.17,18.11,18.16,40601.0,17.4104,17.4584,17.4008,17.4488,40601.0
2023-09-26 12:30:00,18.16,18.17,18.13,18.14,32556.0,17.4488,17.4584,17.42,17.4296,32556.0
2023-09-26 13:00:00,18.14,18.17,18.12,18.16,49185.0,17.4296,17.4584,17.4104,17.4488,49185.0
2023-09-26 13:30:00,18.16,18.2,18.15,18.19,48563.0,17.4488,17.4873,17.4392,17.4776,48563.0
2023-09-26 14:00:00,18.19,18.19,18.16,18.16,29594.0,17.4776,17.4776,17.4488,17.4488,29594.0
2023-09-26 14:30:00,18.17,18.18,18.15,18.18,56581.0,17.4584,17.468,17.4392,17.468,56581.0
2023-09-26 15:00:00,18.19,18.23,18.18,18.23,50649.0,17.4776,17.5161,17.468,17.5161,50649.0
2023-09-26 15:30:00,18.22,18.23,18.18,18.18,230671.0,17.5065,17.5161,17.468,17.468,230671.0
2023-09-27 09:30:00,17.46,17.46,16.89,17.13,572523.0,16.7762,16.7762,16.2286,16.4592,572523.0
2023-09-27 10:00:00,17.13,17.2,16.96,17.04,309609.0,16.4592,16.5264,16.2958,16.3727,309609.0
2023-09-27 10:30:00,17.03,17.04,16.71,16.73,329983.0,16.3631,16.3727,16.0556,16.0748,329983.0
2023-09-27 11:00:00,16.74,16.84,16.66,16.74,206910.0,16.0844,16.1805,16.0076,16.0844,206910.0
2023-09-27 11:30:00,16.74,16.84,16.74,16.82,179858.0,16.0844,16.1805,16.0844,16.1613,179858.0
2023-09-27 12:00:00,16.81,16.82,16.7,16.73,131462.0,16.1517,16.1613,16.046,16.0748,131462.0
2023-09-27 12:30:00,16.73,16.75,16.62,16.63,119239.0,16.0748,16.094,15.9691,15.9787,119239.0
2023-09-27 13:00:00,16.63,16.65,16.52,16.53,150187.0,15.9787,15.998,15.873,15.8827,150187.0
2023-09-27 13:30:00,16.54,16.61,16.52,16.61,147367.0,15.8923,15.9595,15.873,15.9595,147367.0
2023-09-27 14:00:00,16.6,16.65,16.54,16.61,165499.0,15.9499,15.998,15.8923,15.9595,165499.0
2023-09-27 14:30:00,16.61,16.68,16.51,16.55,214736.0,15.9595,16.0268,15.8634,15.9019,214736.0
2023-09-27 15:00:00,16.55,16.69,16.53,16.61,280714.0,15.9019,16.0364,15.8827,15.9595,280714.0
2023-09-27 15:30:00,16.61,16.7,16.59,16.62,710728.0,15.9595,16.046,15.9403,15.9691,710728.0
2023-09-28 09:30:00,16.32,16.49,16.27,16.39,181063.0,15.6809,15.8442,15.6328,15.7481,181063.0
2023-09-28 10:00:00,16.39,16.56,16.38,16.46,176305.0,15.7481,15.9115,15.7385,15.8154,176305.0
2023-09-28 10:30:00,16.46,16.5,16.35,16.36,134820.0,15.8154,15.8538,15.7097,15.7193,134820.0
2023-09-28 11:00:00,16.36,16.36,16.08,16.27,231398.0,15.7193,15.7193,15.4503,15.6328,231398.0
2023-09-28 11:30:00,16.28,16.42,16.26,16.42,99704.0,15.6424,15.777,15.6232,15.777,99704.0
2023-09-28 12:00:00,16.42,16.42,16.31,16.33,62402.0,15.777,15.777,15.6713,15.6905,62402.0
2023-09-28 12:30:00,16.33,16.38,16.26,16.3,124238.0,15.6905,15.7385,15.6232,15.6617,124238.0
2023-09-28 13:00:00,16.3,16.32,16.24,16.25,82828.0,15.6617,15.6809,15.604,15.6136,82828.0
2023-09-28 13:30:00,16.24,16.31,16.17,16.18,116899.0,15.604,15.6713,15.5368,15.5464,116899.0
2023-09-28 14:00:00,16.18,16.24,16.11,16.16,243873.0,15.5464,15.604,15.4791,15.5271,243873.0
2023-09-28 14:30:00,16.16,16.16,16.06,16.12,189635.0,15.5271,15.5271,15.4311,15.4887,189635.0
2023-09-28 15:00:00,16.12,16.18,16.11,16.18,103255.0,15.4887,15.5464,15.4791,15.5464,103255.0
2023-09-28 15:30:00,16.18,16.36,16.16,16.34,515620.0,15.5464,15.7193,15.5271,15.7001,515620.0
2023-09-29 09:30:00,16.54,16.58,16.22,16.42,186958.0,15.8923,15.9307,15.5848,15.777,186958.0
2023-09-29 10:00:00,16.42,16.45,16.14,16.18,174004.0,15.777,15.8058,15.5079,15.5464,174004.0
2023-09-29 10:30:00,16.18,16.3,16.15,16.23,163727.0,15.5464,15.6617,15.5175,15.5944,163727.0
2023-09-29 11:00:00,16.22,16.22,16.1,16.11,68067.0,15.5848,15.5848,15.4695,15.4791,68067.0
2023-09-29 11:30:00,16.11,16.14,16.1,16.11,90058.0,15.4791,15.5079,15.4695,15.4791,90058.0
2023-09-29 12:00:00,16.11,16.12,16.02,16.05,79933.0,15.4791,15.4887,15.3926,15.4215,79933.0
2023-09-29 12:30:00,16.05,16.07,16.0,16.0,76463.0,15.4215,15.4407,15.3734,15.3734,76463.0
2023-09-29 13:00:00,16.01,16.03,15.96,16.03,101495.0,15.383,15.4022,15.335,15.4022,101495.0
2023-09-29 13:30:00,16.03,16.05,16.0,16.0,90313.0,15.4022,15.4215,15.3734,15.3734,90313.0
2023-09-29 14:00:00,16.0,16.0,15.91,15.93,99154.0,15.3734,15.3734,15.2869,15.3062,99154.0
2023-09-29 14:30:00,15.92,15.93,15.77,15.79,214114.0,15.2965,15.3062,15.1524,15.1716,214114.0
2023-09-29 15:00:00,15.79,15.82,15.72,15.77,409642.0,15.1716,15.2005,15.1044,15.1524,409642.0
2023-09-29 15:30:00,15.77,15.84,15.75,15.79,691046.0,15.1524,15.2197,15.1332,15.1716,691046.0
2023-10-02 09:30:00,15.25,15.37,15.14,15.27,347129.0,14.6528,14.7681,14.5471,14.672,347129.0
2023-10-02 10:00:00,15.27,15.39,15.19,15.21,220536.0,14.672,14.7873,14.5951,14.6144,220536.0
2023-10-02 10:30:00,15.21,15.28,15.19,15.21,236870.0,14.6144,14.6816,14.5951,14.6144,236870.0
2023-10-02 11:00:00,15.22,15.32,15.16,15.3,221834.0,14.624,14.72,14.5663,14.7008,221834.0
2023-10-02 11:30:00,15.29,15.31,15.21,15.26,184572.0,14.6912,14.7104,14.6144,14.6624,184572.0
2023-10-02 12:00:00,15.26,15.31,15.25,15.27,82782.0,14.6624,14.7104,14.6528,14.672,82782.0
2023-10-02 12:30:00,15.27,15.27,15.21,15.24,79769.0,14.672,14.672,14.6144,14.6432,79769.0
2023-10-02 13:00:00,15.24,15.27,15.2,15.25,120431.0,14.6432,14.672,14.6047,14.6528,120431.0
2023-10-02 13:30:00,15.24,15.26,15.18,15.19,61104.0,14.6432,14.6624,14.5855,14.5951,61104.0
2023-10-02 14:00:00,15.19,15.25,15.12,15.13,130739.0,14.5951,14.6528,14.5279,14.5375,130739.0
2023-10-02 14:30:00,15.13,15.14,15.11,15.13,86652.0,14.5375,14.5471,14.5183,14.5375,86652.0
2023-10-02 15:00:00,15.12,15.14,15.09,15.12,109161.0,14.5279,14.5471,14.499,14.5279,109161.0
2023-10-02 15:30:00,15.13,15.26,15.12,15.26,468365.0,14.5375,14.6624,14.5279,14.6624,468365.0
2023-10-03 09:30:00,15.1,15.25,15.06,15.1,435009.0,14.5087,14.6528,14.4702,14.5087,435009.0
2023-10-03 10:00:00,15.1,15.13,14.92,15.09,244213.0,14.5087,14.5375,14.3357,14.499,244213.0
2023-10-03 10:30:00,15.09,15.25,14.97,15.03,324561.0,14.499,14.6528,14.3837,14.4414,324561.0
2023-10-03 11:00:00,15.03,15.06,14.96,14.98,98583.0,14.4414,14.4702,14.3741,14.3934,98583.0
2023-10-03 11:30:00,14.98,15.02,14.94,14.97,109932.0,14.3934,14.4318,14.3549,14.3837,109932.0
2023-10-03 12:00:00,14.98,15.07,14.97,15.03,92226.0,14.3934,14.4798,14.3837,14.4414,92226.0
2023-10-03 12:30:00,15.03,15.06,14.96,15.01,118866.0,14.4414,14.4702,14.3741,14.4222,118866.0
2023-10-03 13:00:00,15.01,15.03,14.97,15.03,62022.0,14.4222,14.4414,14.3837,14.4414,62022.0
2023-10-03 13:30:00,15.03,15.03,14.96,14.96,65875.0,14.4414,14.4414,14.3741,14.3741,65875.0
2023-10-03 14:00:00,14.96,14.98,14.91,14.94,99735.0,14.3741,14.3934,14.3261,14.3549,99735.0
2023-10-03 14:30:00,14.95,15.02,14.94,14.98,89759.0,14.3645,14.4318,14.3549,14.3934,89759.0
2023-10-03 15:00:00,14.99,15.12,14.97,15.1,111120.0,14.403,14.5279,14.3837,14.5087,111120.0
2023-10-03 15:30:00,15.1,15.11,15.01,15.03,315413.0,14.5087,14.5183,14.4222,14.4414,315413.0
2023-10-04 09:30:00,15.25,15.33,15.18,15.3,329814.0,14.6528,14.7297,14.5855,14.7008,329814.0
2023-10-04 10:00:00,15.3,15.34,15.15,15.17,171662.0,14.7008,14.7393,14.5567,14.5759,171662.0
2023-10-04 10:30:00,15.18,15.33,15.17,15.32,153101.0,14.5855,14.7297,14.5759,14.72,153101.0
2023-10-04 11:00:00,15.32,15.45,15.3,15.45,207531.0,14.72,14.845,14.7008,14.845,207531.0
2023-10-04 11:30:00,15.45,15.48,15.38,15.46,118335.0,14.845,14.8738,14.7777,14.8546,118335.0
2023-10-04 12:00:00,15.45,15.5,15.44,15.49,48871.0,14.845,14.893,14.8353,14.8834,48871.0
2023-10-04 12:30:00,15.49,15.5,15.46,15.46,41512.0,14.8834,14.893,14.8546,14.8546,41512.0
2023-10-04 13:00:00,15.46,15.52,15.42,15.46,69777.0,14.8546,14.9122,14.8161,14.8546,69777.0
2023-10-04 13:30:00,15.46,15.5,15.43,15.5,63148.0,14.8546,14.893,14.8257,14.893,63148.0
2023-10-04 14:00:00,15.5,15.52,15.46,15.5,63039.0,14.893,14.9122,14.8546,14.893,63039.0
2023-10-04 14:30:00,15.5,15.54,15.47,15.54,89967.0,14.893,14.9314,14.8642,14.9314,89967.0
2023-10-04 15:00:00,15.54,15.61,15.52,15.61,187511.0,14.9314,14.9987,14.9122,14.9987,187511.0
2023-10-04 15:30:00,15.61,15.62,15.45,15.46,388274.0,14.9987,15.0083,14.845,14.8546,388274.0
2023-10-05 09:30:00,15.31,15.47,15.24,15.47,224917.0,14.7104,14.8642,14.6432,14.8642,224917.0
2023-10-05 10:00:00,15.47,15.56,15.29,15.56,157545.0,14.8642,14.9506,14.6912,14.9506,157545.0
2023-10-05 10:30:00,15.56,15.57,15.35,15.48,119766.0,14.9506,14.9603,14.7489,14.8738,119766.0
2023-10-05 11:00:00,15.48,15.52,15.41,15.47,50629.0,14.8738,14.9122,14.8065,14.8642,50629.0
2023-10-05 11:30:00,15.47,15.56,15.47,15.56,60079.0,14.8642,14.9506,14.8642,14.9506,60079.0
2023-10-05 12:00:00,15.56,15.56,15.43,15.47,137783.0,14.9506,14.9506,14.8257,14.8642,137783.0
2023-10-05 12:30:00,15.48,15.48,15.38,15.43,121577.0,14.8738,14.8738,14.7777,14.8257,121577.0
2023-10-05 13:00:00,15.43,15.43,15.33,15.35,96849.0,14.8257,14.8257,14.7297,14.7489,96849.0
2023-10-05 13:30:00,15.35,15.36,15.31,15.32,73038.0,14.7489,14.7585,14.7104,14.72,73038.0
2023-10-05 14:00:00,15.32,15.36,15.3,15.36,121334.0,14.72,14.7585,14.7008,14.7585,121334.0
2023-10-05 14:30:00,15.36,15.48,15.35,15.48,61842.0,14.7585,14.8738,14.7489,14.8738,61842.0
2023-10-05 15:00:00,15.48,15.49,15.44,15.49,94745.0,14.8738,14.8834,14.8353,14.8834,94745.0
2023-10-05 15:30:00,15.49,15.52,15.44,15.5,325971.0,14.8834,14.9122,14.8353,14.893,325971.0
2023-10-06 09:30:00,15.61,15.79,15.6,15.7,152999.0,14.9987,15.1716,14.9891,15.0852,152999.0
2023-10-06 10:00:00,15.7,16.04,15.67,16.02,207239.0,15.0852,15.4118,15.0563,15.3926,207239.0
2023-10-06 10:30:00,16.03,16.06,15.87,15.91,172160.0,15.4022,15.4311,15.2485,15.2869,172160.0
2023-10-06 11:00:00,15.9,16.11,15.88,16.09,75789.0,15.2773,15.4791,15.2581,15.4599,75789.0
2023-10-06 11:30:00,16.08,16.13,16.0,16.08,65349.0,15.4503,15.4983,15.3734,15.4503,65349.0
2023-10-06 12:00:00,16.07,16.07,15.98,16.02,67010.0,15.4407,15.4407,15.3542,15.3926,67010.0
2023-10-06 12:30:00,16.01,16.02,15.95,15.98,78002.0,15.383,15.3926,15.3254,15.3542,78002.0
2023-10-06 13:00:00,15.99,16.04,15.98,16.04,58439.0,15.3638,15.4118,15.3542,15.4118,58439.0
2023-10-06 13:30:00,16.04,16.07,16.03,16.06,41370.0,15.4118,15.4407,15.4022,15.4311,41370.0
2023-10-06 14:00:00,16.05,16.08,16.02,16.07,58412.0,15.4215,15.4503,15.3926,15.4407,58412.0
2023-10-06 14:30:00,16.08,16.08,15.99,16.0,72262.0,15.4503,15.4503,15.3638,15.3734,72262.0
2023-10-06 15:00:00,16.0,16.04,15.99,16.02,54488.0,15.3734,15.4118,15.3638,15.3926,54488.0
2023-10-06 15:30:00,16.03,16.04,15.95,15.96,249146.0,15.4022,15.4118,15.3254,15.335,249146.0
2023-10-09 09:30:00,16.78,16.84,16.68,16.75,421747.0,16.1229,16.1805,16.0268,16.094,421747.0
2023-10-09 10:00:00,16.74,16.84,16.64,16.82,145627.0,16.0844,16.1805,15.9883,16.1613,145627.0
2023-10-09 10:30:00,16.82,16.89,16.78,16.85,245177.0,16.1613,16.2286,16.1229,16.1901,245177.0
2023-10-09 11:00:00,16.84,16.9,16.78,16.89,166409.0,16.1805,16.2382,16.1229,16.2286,166409.0
2023-10-09 11:30:00,16.89,16.95,16.88,16.93,145806.0,16.2286,16.2862,16.2189,16.267,145806.0
2023-10-09 12:00:00,16.94,16.94,16.84,16.88,119291.0,16.2766,16.2766,16.1805,16.2189,119291.0
2023-10-09 12:30:00,16.88,16.94,16.87,16.93,64393.0,16.2189,16.2766,16.2093,16.267,64393.0
2023-10-09 13:00:00,16.93,16.96,16.92,16.94,87153.0,16.267,16.2958,16.2574,16.2766,87153.0
2023-10-09 13:30:00,16.95,17.24,16.94,17.23,196641.0,16.2862,16.5649,16.2766,16.5552,196641.0
2023-10-09 14:00:00,17.22,17.3,17.2,17.26,137905.0,16.5456,16.6225,16.5264,16.5841,137905.0
2023-10-09 14:30:00,17.26,17.36,17.24,17.34,128131.0,16.5841,16.6802,16.5649,16.6609,128131.0
2023-10-09 15:00:00,17.35,17.48,17.34,17.37,317603.0,16.6705,16.7955,16.6609,16.6898,317603.0
2023-10-09 15:30:00,17.37,17.37,17.1,17.1,598512.0,16.6898,16.6898,16.4303,16.4303,598512.0
2023-10-10 09:30:00,17.94,17.96,17.75,17.93,509047.0,17.2374,17.2567,17.0549,17.2278,509047.0
2023-10-10 10:00:00,17.93,18.09,17.88,18.02,287808.0,17.2278,17.3816,17.1798,17.3143,287808.0
2023-10-10 10:30:00,18.02,18.41,18.0,18.34,336183.0,17.3143,17.689,17.2951,17.6218,336183.0
2023-10-10 11:00:00,18.34,18.4,18.03,18.05,187986.0,17.6218,17.6794,17.3239,17.3431,187986.0
2023-10-10 11:30:00,18.04,18.04,17.95,17.99,117379.0,17.3335,17.3335,17.247,17.2855,117379.0
2023-10-10 12:00:00,18.0,18.0,17.83,17.87,57021.0,17.2951,17.2951,17.1317,17.1702,57021.0
2023-10-10 12:30:00,17.87,18.02,17.87,17.96,96428.0,17.1702,17.3143,17.1702,17.2567,96428.0
2023-10-10 13:00:00,17.96,17.99,17.92,17.96,93746.0,17.2567,17.2855,17.2182,17.2567,93746.0
2023-10-10 13:30:00,17.97,17.98,17.92,17.96,141549.0,17.2663,17.2759,17.2182,17.2567,141549.0
2023-10-10 14:00:00,17.96,17.99,17.93,17.97,67482.0,17.2567,17.2855,17.2278,17.2663,67482.0
2023-10-10 14:30:00,17.96,17.99,17.96,17.96,81409.0,17.2567,17.2855,17.2567,17.2567,81409.0
2023-10-10 15:00:00,17.96,17.98,17.94,17.96,72318.0,17.2567,17.2759,17.2374,17.2567,72318.0
2023-10-10 15:30:00,17.96,18.01,17.96,18.0,387087.0,17.2567,17.3047,17.2567,17.2951,387087.0
2023-10-11 09:30:00,18.92,19.09,18.67,19.01,519866.0,18.1791,18.3424,17.9389,18.2655,519866.0
2023-10-11 10:00:00,19.0,19.03,18.85,19.03,259734.0,18.2559,18.2848,18.1118,18.2848,259734.0
2023-10-11 10:30:00,19.02,19.04,18.92,18.98,362595.0,18.2751,18.2944,18.1791,18.2367,362595.0
2023-10-11 11:00:00,18.97,19.0,18.77,18.86,162187.0,18.2271,18.2559,18.0349,18.1214,162187.0
2023-10-11 11:30:00,18.86,18.89,18.78,18.81,66709.0,18.1214,18.1502,18.0445,18.0734,66709.0
2023-10-11 12:00:00,18.82,18.91,18.8,18.89,75968.0,18.083,18.1695,18.0638,18.1502,75968.0
2023-10-11 12:30:00,18.88,18.95,18.88,18.94,77841.0,18.1406,18.2079,18.1406,18.1983,77841.0
2023-10-11 13:00:00,18.94,18.95,18.89,18.93,51166.0,18.1983,18.2079,18.1502,18.1887,51166.0
2023-10-11 13:30:00,18.92,18.92,18.81,18.89,133113.0,18.1791,18.1791,18.0734,18.1502,133113.0
2023-10-11 14:00:00,18.89,18.98,18.89,18.96,116838.0,18.1502,18.2367,18.1502,18.2175,116838.0
2023-10-11 14:30:00,18.96,19.01,18.94,19.01,105802.0,18.2175,18.2655,18.1983,18.2655,105802.0
2023-10-11 15:00:00,19.0,19.01,18.98,18.98,73920.0,18.2559,18.2655,18.2367,18.2367,73920.0
2023-10-11 15:30:00,18.99,19.03,18.87,18.93,679337.0,18.2463,18.2848,18.131,18.1887,679337.0
2023-10-12 09:30:00,18.97,19.19,18.62,18.64,274556.0,18.2271,18.4385,17.8908,17.91,274556.0
2023-10-12 10:00:00,18.64,18.84,18.64,18.77,189407.0,17.91,18.1022,17.91,18.0349,189407.0
2023-10-12 10:30:00,18.77,18.77,18.63,18.75,148279.0,18.0349,18.0349,17.9004,18.0157,148279.0
2023-10-12 11:00:00,18.76,18.79,18.68,18.71,86055.0,18.0253,18.0542,17.9485,17.9773,86055.0
2023-10-12 11:30:00,18.71,18.71,18.62,18.64,90730.0,17.9773,17.9773,17.8908,17.91,90730.0
2023-10-12 12:00:00,18.64,18.7,18.62,18.69,72206.0,17.91,17.9677,17.8908,17.9581,72206.0
2023-10-12 12:30:00,18.68,18.7,18.61,18.62,68361.0,17.9485,17.9677,17.8812,17.8908,68361.0
2023-10-12 13:00:00,18.63,18.67,18.53,18.55,94590.0,17.9004,17.9389,17.8043,17.8235,94590.0
2023-10-12 13:30:00,18.55,18.58,18.51,18.54,72238.0,17.8235,17.8524,17.7851,17.8139,72238.0
2023-10-12 14:00:00,18.54,18.67,18.51,18.63,83428.0,17.8139,17.9389,17.7851,17.9004,83428.0
2023-10-12 14:30:00,18.63,18.76,18.63,18.71,114265.0,17.9004,18.0253,17.9004,17.9773,114265.0
2023-10-12 15:00:00,18.72,18.77,18.72,18.75,89237.0,17.9869,18.0349,17.9869,18.0157,89237.0
2023-10-12 15:30:00,18.75,18.79,18.71,18.72,504133.0,18.0157,18.0542,17.9773,17.9869,504133.0
2023-10-13 09:30:00,19.5,19.58,19.09,19.34,336018.0,18.7363,18.8132,18.3424,18.5826,336018.0
2023-10-13 10:00:00,19.33,19.44,19.15,19.35,293955.0,18.573,18.6787,18.4001,18.5922,293955.0
2023-10-13 10:30:00,19.34,19.39,19.28,19.36,177625.0,18.5826,18.6307,18.525,18.6018,177625.0
2023-10-13 11:00:00,19.37,19.68,19.36,19.57,438586.0,18.6114,18.9093,18.6018,18.8036,438586.0
2023-10-13 11:30:00,19.57,19.57,19.48,19.49,88338.0,18.8036,18.8036,18.7171,18.7267,88338.0
2023-10-13 12:00:00,19.5,19.58,19.49,19.52,62729.0,18.7363,18.8132,18.7267,18.7556,62729.0
2023-10-13 12:30:00,19.52,19.57,19.49,19.53,71454.0,18.7556,18.8036,18.7267,18.7652,71454.0
2023-10-13 13:00:00,19.53,19.57,19.49,19.52,73674.0,18.7652,18.8036,18.7267,18.7556,73674.0
2023-10-13 13:30:00,19.53,19.53,19.46,19.51,68196.0,18.7652,18.7652,18.6979,18.746,68196.0
2023-10-13 14:00:00,19.5,19.56,19.5,19.55,157695.0,18.7363,18.794,18.7363,18.7844,157695.0
2023-10-13 14:30:00,19.55,19.56,19.46,19.54,101279.0,18.7844,18.794,18.6979,18.7748,101279.0
2023-10-13 15:00:00,19.54,19.57,19.51,19.53,192551.0,18.7748,18.8036,18.746,18.7652,192551.0
2023-10-13 15:30:00,19.52,19.54,19.48,19.5,335942.0,18.7556,18.7748,18.7171,18.7363,335942.0
2023-10-16 09:30:00,19.45,19.46,18.89,18.98,417407.0,18.6883,18.6979,18.1502,18.2367,417407.0
2023-10-16 10:00:00,18.99,19.04,18.72,18.73,219631.0,18.2463,18.2944,17.9869,17.9965,219631.0
2023-10-16 10:30:00,18.73,18.8,18.55,18.58,207161.0,17.9965,18.0638,17.8235,17.8524,207161.0
2023-10-16 11:00:00,18.58,18.85,18.57,18.84,212021.0,17.8524,18.1118,17.8428,18.1022,212021.0
2023-10-16 11:30:00,18.84,18.86,18.71,18.71,120535.0,18.1022,18.1214,17.9773,17.9773,120535.0
2023-10-16 12:00:00,18.71,18.72,18.63,18.69,64774.0,17.9773,17.9869,17.9004,17.9581,64774.0
2023-10-16 12:30:00,18.69,18.77,18.68,18.76,97058.0,17.9581,18.0349,17.9485,18.0253,97058.0
2023-10-16 13:00:00,18.76,18.8,18.67,18.69,92729.0,18.0253,18.0638,17.9389,17.9581,92729.0
2023-10-16 13:30:00,18.68,18.71,18.65,18.68,82659.0,17.9485,17.9773,17.9196,17.9485,82659.0
2023-10-16 14:00:00,18.69,18.72,18.64,18.7,87812.0,17.9581,17.9869,17.91,17.9677,87812.0
2023-10-16 14:30:00,18.69,18.88,18.68,18.86,239991.0,17.9581,18.1406,17.9485,18.1214,239991.0
2023-10-16 15:00:00,18.87,18.89,18.81,18.82,125154.0,18.131,18.1502,18.0734,18.083,125154.0
2023-10-16 15:30:00,18.82,18.84,18.75,18.75,464516.0,18.083,18.1022,18.0157,18.0157,464516.0
2023-10-17 09:30:00,18.74,18.94,18.72,18.9,98676.0,18.0061,18.1983,17.9869,18.1598,98676.0
2023-10-17 10:00:00,18.9,19.06,18.88,19.01,72281.0,18.1598,18.3136,18.1406,18.2655,72281.0
2023-10-17 10:30:00,19.02,19.05,18.95,19.0,103254.0,18.2751,18.304,18.2079,18.2559,103254.0
2023-10-17 11:00:00,18.99,19.06,18.96,19.01,68135.0,18.2463,18.3136,18.2175,18.2655,68135.0
2023-10-17 11:30:00,19.0,19.07,18.99,19.07,57580.0,18.2559,18.3232,18.2463,18.3232,57580.0
2023-10-17 12:00:00,19.07,19.09,18.94,18.96,75394.0,18.3232,18.3424,18.1983,18.2175,75394.0
2023-10-17 12:30:00,18.96,18.97,18.88,18.89,62064.0,18.2175,18.2271,18.1406,18.1502,62064.0
2023-10-17 13:00:00,18.89,18.96,18.89,18.91,37693.0,18.1502,18.2175,18.1502,18.1695,37693.0
2023-10-17 13:30:00,18.91,18.93,18.76,18.78,137968.0,18.1695,18.1887,18.0253,18.0445,137968.0
2023-10-17 14:00:00,18.79,18.87,18.78,18.85,55520.0,18.0542,18.131,18.0445,18.1118,55520.0
2023-10-17 14:30:00,18.85,18.86,18.82,18.86,55346.0,18.1118,18.1214,18.083,18.1214,55346.0
2023-10-17 15:00:00,18.86,18.94,18.85,18.93,89353.0,18.1214,18.1983,18.1118,18.1887,89353.0
2023-10-17 15:30:00,18.93,19.02,18.9,19.02,263980.0,18.1887,18.2751,18.1598,18.2751,263980.0
2023-10-18 09:30:00,19.05,19.09,18.81,18.85,348423.0,18.304,18.3424,18.0734,18.1118,348423.0
2023-10-18 10:00:00,18.85,18.85,18.54,18.55,248624.0,18.1118,18.1118,17.8139,17.8235,248624.0
2023-10-18 10:30:00,18.55,18.76,18.55,18.72,411006.0,17.8235,18.0253,17.8235,17.9869,411006.0
2023-10-18 11:00:00,18.73,18.84,18.64,18.78,142321.0,17.9965,18.1022,17.91,18.0445,142321.0
2023-10-18 11:30:00,18.78,18.8,18.69,18.71,74721.0,18.0445,18.0638,17.9581,17.9773,74721.0
2023-10-18 12:00:00,18.71,18.8,18.7,18.78,44422.0,17.9773,18.0638,17.9677,18.0445,44422.0
2023-10-18 12:30:00,18.79,18.84,18.78,18.79,38968.0,18.0542,18.1022,18.0445,18.0542,38968.0
2023-10-18 13:00:00,18.78,18.88,18.77,18.86,57193.0,18.0445,18.1406,18.0349,18.1214,57193.0
2023-10-18 13:30:00,18.86,18.86,18.79,18.8,57665.0,18.1214,18.1214,18.0542,18.0638,57665.0
2023-10-18 14:00:00,18.8,18.85,18.76,18.84,124290.0,18.0638,18.1118,18.0253,18.1022,124290.0
2023-10-18 14:30:00,18.84,18.89,18.82,18.88,94803.0,18.1022,18.1502,18.083,18.1406,94803.0
2023-10-18 15:00:00,18.88,18.88,18.79,18.81,104244.0,18.1406,18.1406,18.0542,18.0734,104244.0
2023-10-18 15:30:00,18.81,18.92,18.74,18.85,421476.0,18.0734,18.1791,18.0061,18.1118,421476.0
2023-10-19 09:30:00,18.81,18.82,18.6,18.75,141222.0,18.0734,18.083,17.8716,18.0157,141222.0
2023-10-19 10:00:00,18.75,18.77,18.45,18.55,149660.0,18.0157,18.0349,17.7275,17.8235,149660.0
2023-10-19 10:30:00,18.55,18.62,18.43,18.45,114438.0,17.8235,17.8908,17.7082,17.7275,114438.0
2023-10-19 11:00:00,18.45,18.52,18.41,18.51,85309.0,17.7275,17.7947,17.689,17.7851,85309.0
2023-10-19 11:30:00,18.5,18.64,18.46,18.46,102163.0,17.7755,17.91,17.7371,17.7371,102163.0
2023-10-19 12:00:00,18.46,18.63,18.41,18.51,113374.0,17.7371,17.9004,17.689,17.7851,113374.0
2023-10-19 12:30:00,18.51,18.58,18.35,18.57,81834.0,17.7851,17.8524,17.6314,17.8428,81834.0
2023-10-19 13:00:00,18.58,18.73,18.57,18.63,123414.0,17.8524,17.9965,17.8428,17.9004,123414.0
2023-10-19 13:30:00,18.63,18.68,18.59,18.64,90564.0,17.9004,17.9485,17.862,17.91,90564.0
2023-10-19 14:00:00,18.64,18.77,18.62,18.7,145432.0,17.91,18.0349,17.8908,17.9677,145432.0
2023-10-19 14:30:00,18.7,18.81,18.69,18.78,136056.0,17.9677,18.0734,17.9581,18.0445,136056.0
2023-10-19 15:00:00,18.79,18.89,18.79,18.87,111235.0,18.0542,18.1502,18.0542,18.131,111235.0
2023-10-19 15:30:00,18.86,18.87,18.8,18.85,346859.0,18.1214,18.131,18.0638,18.1118,346859.0
2023-10-20 09:30:00,19.26,19.5,19.16,19.44,443249.0,18.5057,18.7363,18.4097,18.6787,443249.0
2023-10-20 10:00:00,19.45,19.67,19.45,19.66,250506.0,18.6883,18.8997,18.6883,18.8901,250506.0
2023-10-20 10:30:00,19.67,19.81,19.66,19.78,259656.0,18.8997,19.0342,18.8901,19.0054,259656.0
2023-10-20 11:00:00,19.78,19.86,19.72,19.79,233514.0,19.0054,19.0822,18.9477,19.015,233514.0
2023-10-20 11:30:00,19.78,19.78,19.55,19.62,163175.0,19.0054,19.0054,18.7844,18.8516,163175.0
2023-10-20 12:00:00,19.63,19.65,19.48,19.54,135710.0,18.8613,18.8805,18.7171,18.7748,135710.0
2023-10-20 12:30:00,19.55,19.57,19.45,19.46,109182.0,18.7844,18.8036,18.6883,18.6979,109182.0
2023-10-20 13:00:00,19.46,19.55,19.4,19.46,164924.0,18.6979,18.7844,18.6403,18.6979,164924.0
2023-10-20 13:30:00,19.46,19.52,19.39,19.48,113957.0,18.6979,18.7556,18.6307,18.7171,113957.0
2023-10-20 14:00:00,19.48,19.5,19.39,19.43,113471.0,18.7171,18.7363,18.6307,18.6691,113471.0
2023-10-20 14:30:00,19.44,19.64,19.43,19.63,142608.0,18.6787,18.8709,18.6691,18.8613,142608.0
2023-10-20 15:00:00,19.63,19.67,19.59,19.6,130903.0,18.8613,18.8997,18.8228,18.8324,130903.0
2023-10-20 15:30:00,19.61,19.67,19.45,19.45,671626.0,18.842,18.8997,18.6883,18.6883,671626.0
2023-10-23 09:30:00,19.4,19.45,18.8,18.96,685761.0,18.6403,18.6883,18.0638,18.2175,685761.0
2023-10-23 10:00:00,18.96,18.97,18.76,18.85,229731.0,18.2175,18.2271,18.0253,18.1118,229731.0
2023-10-23 10:30:00,18.85,19.05,18.75,18.89,463490.0,18.1118,18.304,18.0157,18.1502,463490.0
2023-10-23 11:00:00,18.9,19.13,18.87,19.11,277378.0,18.1598,18.3808,18.131,18.3616,277378.0
2023-10-23 11:30:00,19.11,19.25,19.11,19.19,190707.0,18.3616,18.4961,18.3616,18.4385,190707.0
2023-10-23 12:00:00,19.18,19.32,19.18,19.31,82688.0,18.4289,18.5634,18.4289,18.5538,82688.0
2023-10-23 12:30:00,19.32,19.33,19.24,19.26,89083.0,18.5634,18.573,18.4865,18.5057,89083.0
2023-10-23 13:00:00,19.25,19.25,19.12,19.14,110221.0,18.4961,18.4961,18.3712,18.3904,110221.0
2023-10-23 13:30:00,19.14,19.16,19.07,19.07,100466.0,18.3904,18.4097,18.3232,18.3232,100466.0
2023-10-23 14:00:00,19.07,19.14,19.06,19.13,110851.0,18.3232,18.3904,18.3136,18.3808,110851.0
2023-10-23 14:30:00,19.13,19.16,19.09,19.13,140519.0,18.3808,18.4097,18.3424,18.3808,140519.0
2023-10-23 15:00:00,19.13,19.16,19.06,19.07,214717.0,18.3808,18.4097,18.3136,18.3232,214717.0
2023-10-23 15:30:00,19.07,19.07,19.01,19.03,525035.0,18.3232,18.3232,18.2655,18.2848,525035.0
2023-10-24 09:30:00,18.58,18.67,18.51,18.55,234297.0,17.8524,17.9389,17.7851,17.8235,234297.0
2023-10-24 10:00:00,18.55,18.55,18.42,18.45,215760.0,17.8235,17.8235,17.6986,17.7275,215760.0
2023-10-24 10:30:00,18.46,18.51,18.31,18.5,171616.0,17.7371,17.7851,17.5929,17.7755,171616.0
2023-10-24 11:00:00,18.5,18.56,18.42,18.55,109312.0,17.7755,17.8332,17.6986,17.8235,109312.0
2023-10-24 11:30:00,18.55,18.6,18.51,18.59,81897.0,17.8235,17.8716,17.7851,17.862,81897.0
2023-10-24 12:00:00,18.59,18.62,18.52,18.61,105983.0,17.862,17.8908,17.7947,17.8812,105983.0
2023-10-24 12:30:00,18.62,18.74,18.61,18.66,61492.0,17.8908,18.0061,17.8812,17.9292,61492.0
2023-10-24 13:00:00,18.66,18.69,18.64,18.65,30043.0,17.9292,17.9581,17.91,17.9196,30043.0
2023-10-24 13:30:00,18.66,18.78,18.65,18.77,42968.0,17.9292,18.0445,17.9196,18.0349,42968.0
2023-10-24 14:00:00,18.77,18.77,18.66,18.68,39084.0,18.0349,18.0349,17.9292,17.9485,39084.0
2023-10-24 14:30:00,18.68,18.68,18.55,18.62,101313.0,17.9485,17.9485,17.8235,17.8908,101313.0
2023-10-24 15:00:00,18.62,18.69,18.61,18.66,73441.0,17.8908,17.9581,17.8812,17.9292,73441.0
2023-10-24 15:30:00,18.66,18.72,18.65,18.69,282360.0,17.9292,17.9869,17.9196,17.9581,282360.0
2023-10-25 09:30:00,18.58,18.95,18.55,18.95,180626.0,17.8524,18.2079,17.8235,18.2079,180626.0
2023-10-25 10:00:00,18.95,19.02,18.62,18.72,231397.0,18.2079,18.2751,17.8908,17.9869,231397.0
2023-10-25 10:30:00,18.73,18.79,18.64,18.66,149233.0,17.9965,18.0542,17.91,17.9292,149233.0
2023-10-25 11:00:00,18.66,18.73,18.52,18.65,138197.0,17.9292,17.9965,17.7947,17.9196,138197.0
2023-10-25 11:30:00,18.66,18.8,18.65,18.74,91987.0,17.9292,18.0638,17.9196,18.0061,91987.0
2023-10-25 12:00:00,18.75,18.79,18.72,18.73,157520.0,18.0157,18.0542,17.9869,17.9965,157520.0
2023-10-25 12:30:00,18.73,18.79,18.72,18.79,205467.0,17.9965,18.0542,17.9869,18.0542,205467.0
2023-10-25 13:00:00,18.79,18.89,18.75,18.87,77710.0,18.0542,18.1502,18.0157,18.131,77710.0
2023-10-25 13:30:00,18.87,18.89,18.81,18.84,54716.0,18.131,18.1502,18.0734,18.1022,54716.0
2023-10-25 14:00:00,18.84,18.84,18.73,18.75,65205.0,18.1022,18.1022,17.9965,18.0157,65205.0
2023-10-25 14:30:00,18.75,18.77,18.72,18.75,85219.0,18.0157,18.0349,17.9869,18.0157,85219.0
2023-10-25 15:00:00,18.75,18.77,18.72,18.76,165333.0,18.0157,18.0349,17.9869,18.0253,165333.0
2023-10-25 15:30:00,18.76,18.81,18.73,18.77,445295.0,18.0253,18.0734,17.9965,18.0349,445295.0
2023-10-26 09:30:00,19.13,19.29,18.99,19.09,255690.0,18.3808,18.5346,18.2463,18.3424,255690.0
2023-10-26 10:00:00,19.09,19.12,18.83,18.98,274152.0,18.3424,18.3712,18.0926,18.2367,274152.0
2023-10-26 10:30:00,18.99,19.13,18.97,19.07,315176.0,18.2463,18.3808,18.2271,18.3232,315176.0
2023-10-26 11:00:00,19.06,19.07,18.82,18.82,137692.0,18.3136,18.3232,18.083,18.083,137692.0
2023-10-26 11:30:00,18.81,18.89,18.76,18.85,151720.0,18.0734,18.1502,18.0253,18.1118,151720.0
2023-10-26 12:00:00,18.85,18.96,18.79,18.96,168391.0,18.1118,18.2175,18.0542,18.2175,168391.0
2023-10-26 12:30:00,18.96,18.97,18.89,18.93,67584.0,18.2175,18.2271,18.1502,18.1887,67584.0
2023-10-26 13:00:00,18.93,19.0,18.9,18.95,62985.0,18.1887,18.2559,18.1598,18.2079,62985.0
2023-10-26 13:30:00,18.94,19.03,18.91,19.03,31262.0,18.1983,18.2848,18.1695,18.2848,31262.0
2023-10-26 14:00:00,19.03,19.04,18.97,19.0,55643.0,18.2848,18.2944,18.2271,18.2559,55643.0
2023-10-26 14:30:00,19.0,19.23,19.0,19.2,110897.0,18.2559,18.4769,18.2559,18.4481,110897.0
2023-10-26 15:00:00,19.2,19.22,19.15,19.2,96122.0,18.4481,18.4673,18.4001,18.4481,96122.0
2023-10-26 15:30:00,19.2,19.2,19.14,19.17,332902.0,18.4481,18.4481,18.3904,18.4193,332902.0
2023-10-27 09:30:00,19.06,19.21,18.96,19.14,88247.0,18.3136,18.4577,18.2175,18.3904,88247.0
2023-10-27 10:00:00,19.13,19.19,19.04,19.14,121987.0,18.3808,18.4385,18.2944,18.3904,121987.0
2023-10-27 10:30:00,19.14,19.15,18.96,18.98,137742.0,18.3904,18.4001,18.2175,18.2367,137742.0
2023-10-27 11:00:00,18.99,19.07,18.83,18.85,63237.0,18.2463,18.3232,18.0926,18.1118,63237.0
2023-10-27 11:30:00,18.85,18.95,18.8,18.81,75563.0,18.1118,18.2079,18.0638,18.0734,75563.0
2023-10-27 12:00:00,18.82,18.87,18.74,18.74,73855.0,18.083,18.131,18.0061,18.0061,73855.0
2023-10-27 12:30:00,18.74,18.75,18.68,18.7,42589.0,18.0061,18.0157,17.9485,17.9677,42589.0
2023-10-27 13:00:00,18.7,18.79,18.69,18.79,54335.0,17.9677,18.0542,17.9581,18.0542,54335.0
2023-10-27 13:30:00,18.79,18.94,18.78,18.94,36582.0,18.0542,18.1983,18.0445,18.1983,36582.0
2023-10-27 14:00:00,18.94,19.15,18.93,19.1,110251.0,18.1983,18.4001,18.1887,18.352,110251.0
2023-10-27 14:30:00,19.1,19.16,19.04,19.07,73413.0,18.352,18.4097,18.2944,18.3232,73413.0
2023-10-27 15:00:00,19.08,19.14,19.05,19.12,56414.0,18.3328,18.3904,18.304,18.3712,56414.0
2023-10-27 15:30:00,19.12,19.19,19.05,19.19,329511.0,18.3712,18.4385,18.304,18.4385,329511.0
2023-10-30 09:30:00,19.15,19.18,18.91,19.0,99863.0,18.4001,18.4289,18.1695,18.2559,99863.0
2023-10-30 10:00:00,18.98,19.13,18.96,18.97,78789.0,18.2367,18.3808,18.2175,18.2271,78789.0
2023-10-30 10:30:00,18.96,18.99,18.84,18.95,43615.0,18.2175,18.2463,18.1022,18.2079,43615.0
2023-10-30 11:00:00,18.95,18.99,18.88,18.98,41518.0,18.2079,18.2463,18.1406,18.2367,41518.0
2023-10-30 11:30:00,18.98,19.0,18.91,18.94,43690.0,18.2367,18.2559,18.1695,18.1983,43690.0
2023-10-30 12:00:00,18.94,18.99,18.88,18.91,25029.0,18.1983,18.2463,18.1406,18.1695,25029.0
2023-10-30 12:30:00,18.91,18.93,18.83,18.86,42864.0,18.1695,18.1887,18.0926,18.1214,42864.0
2023-10-30 13:00:00,18.86,18.88,18.79,18.8,39919.0,18.1214,18.1406,18.0542,18.0638,39919.0
2023-10-30 13:30:00,18.8,18.87,18.8,18.86,45054.0,18.0638,18.131,18.0638,18.1214,45054.0
2023-10-30 14:00:00,18.87,18.95,18.86,18.87,42204.0,18.131,18.2079,18.1214,18.131,42204.0
2023-10-30 14:30:00,18.87,18.9,18.81,18.83,89582.0,18.131,18.1598,18.0734,18.0926,89582.0
2023-10-30 15:00:00,18.84,18.89,18.76,18.77,66867.0,18.1022,18.1502,18.0253,18.0349,66867.0
2023-10-30 15:30:00,18.77,18.81,18.74,18.8,257816.0,18.0349,18.0734,18.0061,18.0638,257816.0
2023-10-31 09:30:00,18.55,18.65,18.32,18.59,193692.0,17.8235,17.9196,17.6026,17.862,193692.0
2023-10-31 10:00:00,18.59,18.73,18.53,18.58,102835.0,17.862,17.9965,17.8043,17.8524,102835.0
2023-10-31 10:30:00,18.58,18.6,18.4,18.46,113200.0,17.8524,17.8716,17.6794,17.7371,113200.0
2023-10-31 11:00:00,18.48,18.48,18.37,18.45,56641.0,17.7563,17.7563,17.6506,17.7275,56641.0
2023-10-31 11:30:00,18.45,18.47,18.34,18.37,35907.0,17.7275,17.7467,17.6218,17.6506,35907.0
2023-10-31 12:00:00,18.38,18.39,18.18,18.3,81294.0,17.6602,17.6698,17.468,17.5833,81294.0
2023-10-31 12:30:00,18.3,18.3,18.08,18.1,132768.0,17.5833,17.5833,17.372,17.3912,132768.0
2023-10-31 13:00:00,18.11,18.13,17.97,18.02,247844.0,17.4008,17.42,17.2663,17.3143,247844.0
2023-10-31 13:30:00,18.02,18.05,17.79,17.8,255027.0,17.3143,17.3431,17.0933,17.1029,255027.0
2023-10-31 14:00:00,17.8,17.82,17.57,17.59,153215.0,17.1029,17.1221,16.8819,16.9011,153215.0
2023-10-31 14:30:00,17.58,17.77,17.55,17.77,229353.0,16.8915,17.0741,16.8627,17.0741,229353.0
2023-10-31 15:00:00,17.77,17.93,17.76,17.85,272916.0,17.0741,17.2278,17.0645,17.151,272916.0
2023-10-31 15:30:00,17.86,17.96,17.83,17.83,777037.0,17.1606,17.2567,17.1317,17.1317,777037.0
2023-11-01 09:30:00,17.55,17.67,17.28,17.35,267028.0,16.8627,16.978,16.6033,16.6705,267028.0
2023-11-01 10:00:00,17.36,17.49,17.28,17.46,290383.0,16.6802,16.8051,16.6033,16.7762,290383.0
2023-11-01 10:30:00,17.46,17.47,17.17,17.17,247147.0,16.7762,16.7858,16.4976,16.4976,247147.0
2023-11-01 11:00:00,17.19,17.24,17.1,17.12,168109.0,16.5168,16.5649,16.4303,16.4496,168109.0
2023-11-01 11:30:00,17.14,17.19,17.09,17.11,61362.0,16.4688,16.5168,16.4207,16.4399,61362.0
2023-11-01 12:00:00,17.11,17.11,17.01,17.1,82817.0,16.4399,16.4399,16.3439,16.4303,82817.0
2023-11-01 12:30:00,17.1,17.13,17.06,17.09,100335.0,16.4303,16.4592,16.3919,16.4207,100335.0
2023-11-01 13:00:00,17.09,17.17,17.08,17.12,99009.0,16.4207,16.4976,16.4111,16.4496,99009.0
2023-11-01 13:30:00,17.12,17.13,17.02,17.03,60678.0,16.4496,16.4592,16.3535,16.3631,60678.0
2023-11-01 14:00:00,17.04,17.16,17.04,17.11,75633.0,16.3727,16.488,16.3727,16.4399,75633.0
2023-11-01 14:30:00,17.12,17.18,16.93,17.07,154867.0,16.4496,16.5072,16.267,16.4015,154867.0
2023-11-01 15:00:00,17.07,17.27,17.07,17.25,120128.0,16.4015,16.5937,16.4015,16.5745,120128.0
2023-11-01 15:30:00,17.25,17.42,17.24,17.35,454555.0,16.5745,16.7378,16.5649,16.6705,454555.0
2023-11-02 09:30:00,17.41,17.59,17.27,17.4,243402.0,16.7282,16.9011,16.5937,16.7186,243402.0
2023-11-02 10:00:00,17.4,17.4,17.22,17.35,166974.0,16.7186,16.7186,16.5456,16.6705,166974.0
2023-11-02 10:30:00,17.34,17.42,17.28,17.32,139190.0,16.6609,16.7378,16.6033,16.6417,139190.0
2023-11-02 11:00:00,17.31,17.33,17.21,17.23,63570.0,16.6321,16.6513,16.536,16.5552,63570.0
2023-11-02 11:30:00,17.22,17.33,17.16,17.31,43828.0,16.5456,16.6513,16.488,16.6321,43828.0
2023-11-02 12:00:00,17.32,17.42,17.3,17.41,79311.0,16.6417,16.7378,16.6225,16.7282,79311.0
2023-11-02 12:30:00,17.41,17.49,17.41,17.49,37759.0,16.7282,16.8051,16.7282,16.8051,37759.0
2023-11-02 13:00:00,17.48,17.58,17.48,17.57,72773.0,16.7955,16.8915,16.7955,16.8819,72773.0
2023-11-02 13:30:00,17.58,17.61,17.55,17.57,52691.0,16.8915,16.9204,16.8627,16.8819,52691.0
2023-11-02 14:00:00,17.58,17.65,17.56,17.65,54892.0,16.8915,16.9588,16.8723,16.9588,54892.0
2023-11-02 14:30:00,17.65,17.66,17.62,17.63,44416.0,16.9588,16.9684,16.93,16.9396,44416.0
2023-11-02 15:00:00,17.62,17.64,17.57,17.62,58832.0,16.93,16.9492,16.8819,16.93,58832.0
2023-11-02 15:30:00,17.61,17.67,17.57,17.67,454626.0,16.9204,16.978,16.8819,16.978,454626.0
2023-11-03 09:30:00,17.83,18.68,17.74,18.55,497321.0,17.1317,17.9485,17.0453,17.8235,497321.0
2023-11-03 10:00:00,18.56,18.72,18.43,18.62,255993.0,17.8332,17.9869,17.7082,17.8908,255993.0
2023-11-03 10:30:00,18.61,18.74,18.6,18.61,223519.0,17.8812,18.0061,17.8716,17.8812,223519.0
2023-11-03 11:00:00,18.6,18.86,18.57,18.83,166761.0,17.8716,18.1214,17.8428,18.0926,166761.0
2023-11-03 11:30:00,18.83,18.93,18.82,18.91,106563.0,18.0926,18.1887,18.083,18.1695,106563.0
2023-11-03 12:00:00,18.91,19.09,18.9,19.02,122747.0,18.1695,18.3424,18.1598,18.2751,122747.0
2023-11-03 12:30:00,19.03,19.21,19.02,19.17,129793.0,18.2848,18.4577,18.2751,18.4193,129793.0
2023-11-03 13:00:00,19.17,19.35,19.16,19.33,124123.0,18.4193,18.5922,18.4097,18.573,124123.0
2023-11-03 13:30:00,19.33,19.45,19.33,19.43,119176.0,18.573,18.6883,18.573,18.6691,119176.0
2023-11-03 14:00:00,19.43,19.56,19.4,19.56,134462.0,18.6691,18.794,18.6403,18.794,134462.0
2023-11-03 14:30:00,19.57,19.58,19.41,19.55,149822.0,18.8036,18.8132,18.6499,18.7844,149822.0
2023-11-03 15:00:00,19.56,19.6,19.34,19.42,200973.0,18.794,18.8324,18.5826,18.6595,200973.0
2023-11-03 15:30:00,19.42,19.43,19.02,19.04,571242.0,18.6595,18.6691,18.2751,18.2944,571242.0
2023-11-06 09:30:00,18.84,18.94,18.71,18.89,261779.0,18.1022,18.1983,17.9773,18.1502,261779.0
2023-11-06 10:00:00,18.89,18.95,18.69,18.71,115870.0,18.1502,18.2079,17.9581,17.9773,115870.0
2023-11-06 10:30:00,18.71,18.96,18.71,18.87,88450.0,17.9773,18.2175,17.9773,18.131,88450.0
2023-11-06 11:00:00,18.87,18.98,18.84,18.93,104511.0,18.131,18.2367,18.1022,18.1887,104511.0
2023-11-06 11:30:00,18.93,19.1,18.92,19.07,92116.0,18.1887,18.352,18.1791,18.3232,92116.0
2023-11-06 12:00:00,19.07,19.18,19.07,19.12,81867.0,18.3232,18.4289,18.3232,18.3712,81867.0
2023-11-06 12:30:00,19.12,19.16,19.07,19.14,64017.0,18.3712,18.4097,18.3232,18.3904,64017.0
2023-11-06 13:00:00,19.14,19.14,19.08,19.11,90013.0,18.3904,18.3904,18.3328,18.3616,90013.0
2023-11-06 13:30:00,19.1,19.13,18.98,19.08,214438.0,18.352,18.3808,18.2367,18.3328,214438.0
2023-11-06 14:00:00,19.08,19.1,19.02,19.05,80799.0,18.3328,18.352,18.2751,18.304,80799.0
2023-11-06 14:30:00,19.05,19.11,19.02,19.07,80279.0,18.304,18.3616,18.2751,18.3232,80279.0
2023-11-06 15:00:00,19.07,19.1,18.98,19.0,123547.0,18.3232,18.352,18.2367,18.2559,123547.0
2023-11-06 15:30:00,19.0,19.03,18.96,19.0,444275.0,18.2559,18.2848,18.2175,18.2559,444275.0
2023-11-07 09:30:00,18.25,18.5,18.21,18.31,1036832.0,17.5353,17.7755,17.4969,17.5929,1036832.0
2023-11-07 10:00:00,18.3,18.57,18.29,18.52,199605.0,17.5833,17.8428,17.5737,17.7947,199605.0
2023-11-07 10:30:00,18.52,18.6,18.43,18.59,120191.0,17.7947,17.8716,17.7082,17.862,120191.0
2023-11-07 11:00:00,18.58,18.61,18.43,18.45,103023.0,17.8524,17.8812,17.7082,17.7275,103023.0
2023-11-07 11:30:00,18.45,18.6,18.45,18.56,102414.0,17.7275,17.8716,17.7275,17.8332,102414.0
2023-11-07 12:00:00,18.55,18.55,18.42,18.5,196965.0,17.8235,17.8235,17.6986,17.7755,196965.0
2023-11-07 12:30:00,18.49,18.56,18.48,18.55,75251.0,17.7659,17.8332,17.7563,17.8235,75251.0
2023-11-07 13:00:00,18.55,18.59,18.52,18.57,56920.0,17.8235,17.862,17.7947,17.8428,56920.0
2023-11-07 13:30:00,18.58,18.66,18.55,18.66,162991.0,17.8524,17.9292,17.8235,17.9292,162991.0
2023-11-07 14:00:00,18.66,18.68,18.62,18.64,94116.0,17.9292,17.9485,17.8908,17.91,94116.0
2023-11-07 14:30:00,18.64,18.69,18.63,18.69,94800.0,17.91,17.9581,17.9004,17.9581,94800.0
2023-11-07 15:00:00,18.69,18.8,18.68,18.79,219658.0,17.9581,18.0638,17.9485,18.0542,219658.0
2023-11-07 15:30:00,18.78,18.84,18.7,18.78,560705.0,18.0445,18.1022,17.9677,18.0445,560705.0
2023-11-08 09:30:00,18.53,18.97,18.47,18.88,362832.0,17.8043,18.2271,17.7467,18.1406,362832.0
2023-11-08 10:00:00,18.89,18.96,18.84,18.9,347081.0,18.1502,18.2175,18.1022,18.1598,347081.0
2023-11-08 10:30:00,18.89,18.98,18.86,18.92,457284.0,18.1502,18.2367,18.1214,18.1791,457284.0
2023-11-08 11:00:00,18.93,19.01,18.85,18.92,164976.0,18.1887,18.2655,18.1118,18.1791,164976.0
2023-11-08 11:30:00,18.92,18.92,18.82,18.84,144107.0,18.1791,18.1791,18.083,18.1022,144107.0
2023-11-08 12:00:00,18.84,18.84,18.69,18.75,452283.0,18.1022,18.1022,17.9581,18.0157,452283.0
2023-11-08 12:30:00,18.74,18.76,18.71,18.73,91467.0,18.0061,18.0253,17.9773,17.9965,91467.0
2023-11-08 13:00:00,18.73,18.82,18.7,18.73,191185.0,17.9965,18.083,17.9677,17.9965,191185.0
2023-11-08 13:30:00,18.73,18.78,18.71,18.74,201814.0,17.9965,18.0445,17.9773,18.0061,201814.0
2023-11-08 14:00:00,18.73,18.77,18.69,18.74,234132.0,17.9965,18.0349,17.9581,18.0061,234132.0
2023-11-08 14:30:00,18.73,18.75,18.32,18.36,724341.0,17.9965,18.0157,17.6026,17.641,724341.0
2023-11-08 15:00:00,18.36,18.49,18.29,18.43,168408.0,17.641,17.7659,17.5737,17.7082,168408.0
2023-11-08 15:30:00,18.43,18.5,18.38,18.38,516903.0,17.7082,17.7755,17.6602,17.6602,516903.0
2023-11-09 09:30:00,17.5,17.51,17.07,17.16,846868.0,16.8147,16.8243,16.4015,16.488,846868.0
2023-11-09 10:00:00,17.16,17.41,17.01,17.03,270815.0,16.488,16.7282,16.3439,16.3631,270815.0
2023-11-09 10:30:00,17.03,17.19,16.91,17.03,301139.0,16.3631,16.5168,16.2478,16.3631,301139.0
2023-11-09 11:00:00,17.03,17.12,16.93,17.08,142391.0,16.3631,16.4496,16.267,16.4111,142391.0
2023-11-09 11:30:00,17.09,17.26,17.0,17.01,141154.0,16.4207,16.5841,16.3343,16.3439,141154.0
2023-11-09 12:00:00,17.0,17.14,16.97,17.08,172786.0,16.3343,16.4688,16.3054,16.4111,172786.0
2023-11-09 12:30:00,17.07,17.13,16.96,17.0,94770.0,16.4015,16.4592,16.2958,16.3343,94770.0
2023-11-09 13:00:00,17.0,17.06,16.91,17.0,138800.0,16.3343,16.3919,16.2478,16.3343,138800.0
2023-11-09 13:30:00,17.0,17.01,16.88,16.89,204944.0,16.3343,16.3439,16.2189,16.2286,204944.0
2023-11-09 14:00:00,16.88,16.89,16.72,16.72,122812.0,16.2189,16.2286,16.0652,16.0652,122812.0
2023-11-09 14:30:00,16.73,16.74,16.59,16.6,140075.0,16.0748,16.0844,15.9403,15.9499,140075.0
2023-11-09 15:00:00,16.6,16.75,16.58,16.7,224659.0,15.9499,16.094,15.9307,16.046,224659.0
2023-11-09 15:30:00,16.7,16.76,16.64,16.64,693570.0,16.046,16.1036,15.9883,15.9883,693570.0
2023-11-10 09:30:00,16.03,16.22,15.95,15.97,489314.0,15.4022,15.5848,15.3254,15.3446,489314.0
2023-11-10 10:00:00,15.97,16.15,15.91,15.95,298938.0,15.3446,15.5175,15.2869,15.3254,298938.0
2023-11-10 10:30:00,15.96,16.04,15.84,15.88,330927.0,15.335,15.4118,15.2197,15.2581,330927.0
2023-11-10 11:00:00,15.89,16.0,15.88,15.95,125062.0,15.2677,15.3734,15.2581,15.3254,125062.0
2023-11-10 11:30:00,15.94,16.1,15.92,16.09,140124.0,15.3158,15.4695,15.2965,15.4599,140124.0
2023-11-10 12:00:00,16.09,16.09,15.94,15.95,134042.0,15.4599,15.4599,15.3158,15.3254,134042.0
2023-11-10 12:30:00,15.95,16.02,15.83,15.85,229032.0,15.3254,15.3926,15.2101,15.2293,229032.0
2023-11-10 13:00:00,15.86,15.9,15.78,15.79,84300.0,15.2389,15.2773,15.162,15.1716,84300.0
2023-11-10 13:30:00,15.79,15.85,15.75,15.76,123950.0,15.1716,15.2293,15.1332,15.1428,123950.0
2023-11-10 14:00:00,15.76,15.77,15.69,15.7,167844.0,15.1428,15.1524,15.0756,15.0852,167844.0
2023-11-10 14:30:00,15.7,15.7,15.65,15.66,107071.0,15.0852,15.0852,15.0371,15.0467,107071.0
2023-11-10 15:00:00,15.66,15.75,15.65,15.74,241495.0,15.0467,15.1332,15.0371,15.1236,241495.0
2023-11-10 15:30:00,15.74,15.9,15.72,15.9,728987.0,15.1236,15.2773,15.1044,15.2773,728987.0
2023-11-13 09:30:00,15.85,15.95,15.8,15.81,153485.0,15.2293,15.3254,15.1812,15.1909,153485.0
2023-11-13 10:00:00,15.79,15.88,15.73,15.75,257342.0,15.1716,15.2581,15.114,15.1332,257342.0
2023-11-13 10:30:00,15.75,15.82,15.71,15.81,81293.0,15.1332,15.2005,15.0948,15.1909,81293.0
2023-11-13 11:00:00,15.81,15.83,15.72,15.73,125441.0,15.1909,15.2101,15.1044,15.114,125441.0
2023-11-13 11:30:00,15.74,15.83,15.72,15.78,114317.0,15.1236,15.2101,15.1044,15.162,114317.0
2023-11-13 12:00:00,15.77,15.78,15.65,15.7,120707.0,15.1524,15.162,15.0371,15.0852,120707.0
2023-11-13 12:30:00,15.7,15.72,15.67,15.67,39498.0,15.0852,15.1044,15.0563,15.0563,39498.0
2023-11-13 13:00:00,15.67,15.72,15.66,15.68,40349.0,15.0563,15.1044,15.0467,15.0659,40349.0
2023-11-13 13:30:00,15.69,15.76,15.64,15.72,98151.0,15.0756,15.1428,15.0275,15.1044,98151.0
2023-11-13 14:00:00,15.72,15.77,15.7,15.74,72259.0,15.1044,15.1524,15.0852,15.1236,72259.0
2023-11-13 14:30:00,15.73,15.75,15.63,15.66,227911.0,15.114,15.1332,15.0179,15.0467,227911.0
2023-11-13 15:00:00,15.66,15.67,15.6,15.66,146918.0,15.0467,15.0563,14.9891,15.0467,146918.0
2023-11-13 15:30:00,15.66,15.7,15.65,15.65,412378.0,15.0467,15.0852,15.0371,15.0371,412378.0
2023-11-14 09:30:00,16.31,16.83,16.27,16.8,475786.0,15.6713,16.1709,15.6328,16.1421,475786.0
2023-11-14 10:00:00,16.8,16.99,16.68,16.98,237030.0,16.1421,16.3246,16.0268,16.315,237030.0
2023-11-14 10:30:00,16.98,17.03,16.89,17.0,193944.0,16.315,16.3631,16.2286,16.3343,193944.0
2023-11-14 11:00:00,17.0,17.14,16.96,17.06,140056.0,16.3343,16.4688,16.2958,16.3919,140056.0
2023-11-14 11:30:00,17.07,17.09,16.99,17.02,127304.0,16.4015,16.4207,16.3246,16.3535,127304.0
2023-11-14 12:00:00,17.02,17.08,16.98,17.04,92907.0,16.3535,16.4111,16.315,16.3727,92907.0
2023-11-14 12:30:00,17.03,17.1,17.02,17.1,77017.0,16.3631,16.4303,16.3535,16.4303,77017.0
2023-11-14 13:00:00,17.09,17.21,17.09,17.2,172349.0,16.4207,16.536,16.4207,16.5264,172349.0
2023-11-14 13:30:00,17.2,17.27,17.17,17.26,126602.0,16.5264,16.5937,16.4976,16.5841,126602.0
2023-11-14 14:00:00,17.25,17.28,17.15,17.21,92831.0,16.5745,16.6033,16.4784,16.536,92831.0
2023-11-14 14:30:00,17.21,17.23,17.18,17.23,94752.0,16.536,16.5552,16.5072,16.5552,94752.0
2023-11-14 15:00:00,17.23,17.25,17.17,17.24,117214.0,16.5552,16.5745,16.4976,16.5649,117214.0
2023-11-14 15:30:00,17.24,17.26,17.02,17.04,440648.0,16.5649,16.5841,16.3535,16.3727,440648.0
2023-11-15 09:30:00,17.23,17.3,16.93,17.0,200996.0,16.5552,16.6225,16.267,16.3343,200996.0
2023-11-15 10:00:00,16.99,17.02,16.93,16.98,74366.0,16.3246,16.3535,16.267,16.315,74366.0
2023-11-15 10:30:00,16.99,17.08,16.97,17.02,234951.0,16.3246,16.4111,16.3054,16.3535,234951.0
2023-11-15 11:00:00,17.03,17.04,16.97,17.02,60360.0,16.3631,16.3727,16.3054,16.3535,60360.0
2023-11-15 11:30:00,17.01,17.02,16.9,16.93,64401.0,16.3439,16.3535,16.2382,16.267,64401.0
2023-11-15 12:00:00,16.92,16.95,16.9,16.95,31988.0,16.2574,16.2862,16.2382,16.2862,31988.0
2023-11-15 12:30:00,16.95,16.98,16.91,16.91,39973.0,16.2862,16.315,16.2478,16.2478,39973.0
2023-11-15 13:00:00,16.91,16.93,16.88,16.89,47754.0,16.2478,16.267,16.2189,16.2286,47754.0
2023-11-15 13:30:00,16.89,16.9,16.84,16.87,50601.0,16.2286,16.2382,16.1805,16.2093,50601.0
2023-11-15 14:00:00,16.87,16.91,16.86,16.88,55815.0,16.2093,16.2478,16.1997,16.2189,55815.0
2023-11-15 14:30:00,16.88,16.93,16.87,16.91,54522.0,16.2189,16.267,16.2093,16.2478,54522.0
2023-11-15 15:00:00,16.91,16.95,16.9,16.94,72294.0,16.2478,16.2862,16.2382,16.2766,72294.0
2023-11-15 15:30:00,16.94,17.02,16.9,17.02,451249.0,16.2766,16.3535,16.2382,16.3535,451249.0
2023-11-16 09:30:00,16.73,17.28,16.7,17.21,289370.0,16.0748,16.6033,16.046,16.536,289370.0
2023-11-16 10:00:00,17.21,17.44,17.14,17.44,122775.0,16.536,16.757,16.4688,16.757,122775.0
2023-11-16 10:30:00,17.43,17.54,17.28,17.39,202396.0,16.7474,16.8531,16.6033,16.709,202396.0
2023-11-16 11:00:00,17.38,17.43,17.21,17.25,212713.0,16.6994,16.7474,16.536,16.5745,212713.0
2023-11-16 11:30:00,17.25,17.28,17.14,17.16,139562.0,16.5745,16.6033,16.4688,16.488,139562.0
2023-11-16 12:00:00,17.16,17.26,17.15,17.22,73276.0,16.488,16.5841,16.4784,16.5456,73276.0
2023-11-16 12:30:00,17.22,17.23,17.11,17.21,52247.0,16.5456,16.5552,16.4399,16.536,52247.0
2023-11-16 13:00:00,17.22,17.31,17.15,17.18,80904.0,16.5456,16.6321,16.4784,16.5072,80904.0
2023-11-16 13:30:00,17.18,17.21,17.15,17.16,45087.0,16.5072,16.536,16.4784,16.488,45087.0
2023-11-16 14:00:00,17.16,17.2,17.13,17.16,50540.0,16.488,16.5264,16.4592,16.488,50540.0
2023-11-16 14:30:00,17.16,17.23,17.16,17.18,75354.0,16.488,16.5552,16.488,16.5072,75354.0
2023-11-16 15:00:00,17.18,17.2,17.09,17.12,72089.0,16.5072,16.5264,16.4207,16.4496,72089.0
2023-11-16 15:30:00,17.12,17.15,17.08,17.13,279144.0,16.4496,16.4784,16.4111,16.4592,279144.0
2023-11-17 09:30:00,16.94,17.22,16.89,16.99,213400.0,16.2766,16.5456,16.2286,16.3246,213400.0
2023-11-17 10:00:00,17.03,17.19,17.01,17.14,42576.0,16.3631,16.5168,16.3439,16.4688,42576.0
2023-11-17 10:30:00,17.14,17.24,17.12,17.23,30407.0,16.4688,16.5649,16.4496,16.5552,30407.0
2023-11-17 11:00:00,17.23,17.25,17.16,17.2,81839.0,16.5552,16.5745,16.488,16.5264,81839.0
2023-11-17 11:30:00,17.19,17.23,17.14,17.21,65852.0,16.5168,16.5552,16.4688,16.536,65852.0
2023-11-17 12:00:00,17.21,17.25,17.19,17.23,35614.0,16.536,16.5745,16.5168,16.5552,35614.0
2023-11-17 12:30:00,17.23,17.31,17.23,17.25,32257.0,16.5552,16.6321,16.5552,16.5745,32257.0
2023-11-17 13:00:00,17.25,17.29,17.21,17.25,148647.0,16.5745,16.6129,16.536,16.5745,148647.0
2023-11-17 13:30:00,17.24,17.26,17.17,17.19,96004.0,16.5649,16.5841,16.4976,16.5168,96004.0
2023-11-17 14:00:00,17.19,17.19,17.06,17.09,55029.0,16.5168,16.5168,16.3919,16.4207,55029.0
2023-11-17 14:30:00,17.08,17.09,17.0,17.04,56338.0,16.4111,16.4207,16.3343,16.3727,56338.0
2023-11-17 15:00:00,17.04,17.05,16.96,17.0,52554.0,16.3727,16.3823,16.2958,16.3343,52554.0
2023-11-17 15:30:00,16.99,17.01,16.94,17.0,261737.0,16.3246,16.3439,16.2766,16.3343,261737.0
2023-11-20 09:30:00,16.72,17.05,16.68,17.02,88254.0,16.0652,16.3823,16.0268,16.3535,88254.0
2023-11-20 10:00:00,17.02,17.09,16.95,16.97,67633.0,16.3535,16.4207,16.2862,16.3054,67633.0
2023-11-20 10:30:00,16.98,16.99,16.88,16.91,38665.0,16.315,16.3246,16.2189,16.2478,38665.0
2023-11-20 11:00:00,16.9,17.01,16.87,16.98,55381.0,16.2382,16.3439,16.2093,16.315,55381.0
2023-11-20 11:30:00,16.99,17.02,16.97,16.99,22201.0,16.3246,16.3535,16.3054,16.3246,22201.0
2023-11-20 12:00:00,16.99,17.06,16.94,17.01,34289.0,16.3246,16.3919,16.2766,16.3439,34289.0
2023-11-20 12:30:00,17.01,17.01,16.88,16.9,41266.0,16.3439,16.3439,16.2189,16.2382,41266.0
2023-11-20 13:00:00,16.89,17.02,16.89,16.98,29943.0,16.2286,16.3535,16.2286,16.315,29943.0
2023-11-20 13:30:00,16.99,17.02,16.98,17.01,23896.0,16.3246,16.3535,16.315,16.3439,23896.0
2023-11-20 14:00:00,17.0,17.02,16.98,17.01,26083.0,16.3343,16.3535,16.315,16.3439,26083.0
2023-11-20 14:30:00,17.01,17.01,16.96,16.98,37584.0,16.3439,16.3439,16.2958,16.315,37584.0
2023-11-20 15:00:00,16.99,17.0,16.96,17.0,62636.0,16.3246,16.3343,16.2958,16.3343,62636.0
2023-11-20 15:30:00,17.0,17.05,16.98,16.99,283550.0,16.3343,16.3823,16.315,16.3246,283550.0
2023-11-21 09:30:00,17.23,17.72,17.23,17.7,324596.0,16.5552,17.0261,16.5552,17.0068,324596.0
2023-11-21 10:00:00,17.7,17.78,17.58,17.78,286032.0,17.0068,17.0837,16.8915,17.0837,286032.0
2023-11-21 10:30:00,17.78,17.93,17.77,17.93,181218.0,17.0837,17.2278,17.0741,17.2278,181218.0
2023-11-21 11:00:00,17.92,17.93,17.81,17.83,92990.0,17.2182,17.2278,17.1125,17.1317,92990.0
2023-11-21 11:30:00,17.82,17.93,17.74,17.91,98652.0,17.1221,17.2278,17.0453,17.2086,98652.0
2023-11-21 12:00:00,17.91,17.99,17.84,17.98,69817.0,17.2086,17.2855,17.1414,17.2759,69817.0
2023-11-21 12:30:00,17.98,18.0,17.95,17.99,46444.0,17.2759,17.2951,17.247,17.2855,46444.0
2023-11-21 13:00:00,17.98,18.01,17.91,17.92,27989.0,17.2759,17.3047,17.2086,17.2182,27989.0
2023-11-21 13:30:00,17.93,17.93,17.8,17.81,50825.0,17.2278,17.2278,17.1029,17.1125,50825.0
2023-11-21 14:00:00,17.81,17.89,17.77,17.86,57098.0,17.1125,17.1894,17.0741,17.1606,57098.0
2023-11-21 14:30:00,17.86,17.89,17.85,17.88,41443.0,17.1606,17.1894,17.151,17.1798,41443.0
2023-11-21 15:00:00,17.88,17.89,17.81,17.87,73915.0,17.1798,17.1894,17.1125,17.1702,73915.0
2023-11-21 15:30:00,17.86,17.86,17.68,17.72,381471.0,17.1606,17.1606,16.9876,17.0261,381471.0
2023-11-22 09:30:00,17.57,17.65,17.31,17.54,290156.0,16.8819,16.9588,16.6321,16.8531,290156.0
2023-11-22 10:00:00,17.5,17.54,17.35,17.37,137190.0,16.8147,16.8531,16.6705,16.6898,137190.0
2023-11-22 10:30:00,17.38,17.47,17.34,17.47,38460.0,16.6994,16.7858,16.6609,16.7858,38460.0
2023-11-22 11:00:00,17.47,17.52,17.4,17.43,40759.0,16.7858,16.8339,16.7186,16.7474,40759.0
2023-11-22 11:30:00,17.43,17.49,17.42,17.43,25481.0,16.7474,16.8051,16.7378,16.7474,25481.0
2023-11-22 12:00:00,17.43,17.48,17.41,17.48,24925.0,16.7474,16.7955,16.7282,16.7955,24925.0
2023-11-22 12:30:00,17.47,17.49,17.42,17.46,37527.0,16.7858,16.8051,16.7378,16.7762,37527.0
2023-11-22 13:00:00,17.46,17.52,17.46,17.47,25865.0,16.7762,16.8339,16.7762,16.7858,25865.0
2023-11-22 13:30:00,17.47,17.47,17.43,17.43,15290.0,16.7858,16.7858,16.7474,16.7474,15290.0
2023-11-22 14:00:00,17.44,17.51,17.44,17.51,24225.0,16.757,16.8243,16.757,16.8243,24225.0
2023-11-22 14:30:00,17.5,17.51,17.44,17.46,19240.0,16.8147,16.8243,16.757,16.7762,19240.0
2023-11-22 15:00:00,17.46,17.51,17.46,17.48,26622.0,16.7762,16.8243,16.7762,16.7955,26622.0
2023-11-22 15:30:00,17.48,17.53,17.45,17.46,175520.0,16.7955,16.8435,16.7666,16.7762,175520.0
2023-11-24 09:30:00,16.87,17.05,16.86,16.93,558620.0,16.2093,16.3823,16.1997,16.267,558620.0
2023-11-24 10:00:00,16.95,17.16,16.94,17.1,181155.0,16.2862,16.488,16.2766,16.4303,181155.0
2023-11-24 10:30:00,17.1,17.13,17.05,17.07,64990.0,16.4303,16.4592,16.3823,16.4015,64990.0
2023-11-24 11:00:00,17.07,17.14,17.05,17.14,61507.0,16.4015,16.4688,16.3823,16.4688,61507.0
2023-11-24 11:30:00,17.13,17.17,17.05,17.13,138026.0,16.4592,16.4976,16.3823,16.4592,138026.0
2023-11-24 12:00:00,17.13,17.21,17.09,17.19,72221.0,16.4592,16.536,16.4207,16.5168,72221.0
2023-11-24 12:30:00,17.19,17.23,17.1,17.21,181723.0,16.5168,16.5552,16.4303,16.536,181723.0
2023-11-27 09:30:00,17.42,17.54,17.31,17.47,313170.0,16.7378,16.8531,16.6321,16.7858,313170.0
2023-11-27 10:00:00,17.46,17.74,17.44,17.68,211549.0,16.7762,17.0453,16.757,16.9876,211549.0
2023-11-27 10:30:00,17.66,17.72,17.58,17.66,234856.0,16.9684,17.0261,16.8915,16.9684,234856.0
2023-11-27 11:00:00,17.66,17.71,17.56,17.57,85230.0,16.9684,17.0164,16.8723,16.8819,85230.0
2023-11-27 11:30:00,17.56,17.71,17.52,17.68,80891.0,16.8723,17.0164,16.8339,16.9876,80891.0
2023-11-27 12:00:00,17.68,17.73,17.65,17.7,67620.0,16.9876,17.0357,16.9588,17.0068,67620.0
2023-11-27 12:30:00,17.69,17.75,17.66,17.73,61576.0,16.9972,17.0549,16.9684,17.0357,61576.0
2023-11-27 13:00:00,17.73,17.85,17.72,17.85,154091.0,17.0357,17.151,17.0261,17.151,154091.0
2023-11-27 13:30:00,17.84,17.89,17.81,17.88,45453.0,17.1414,17.1894,17.1125,17.1798,45453.0
2023-11-27 14:00:00,17.88,17.96,17.86,17.96,143825.0,17.1798,17.2567,17.1606,17.2567,143825.0
2023-11-27 14:30:00,17.95,18.04,17.93,18.04,99389.0,17.247,17.3335,17.2278,17.3335,99389.0
2023-11-27 15:00:00,18.03,18.1,18.0,18.1,268048.0,17.3239,17.3912,17.2951,17.3912,268048.0
2023-11-27 15:30:00,18.1,18.11,18.01,18.07,657767.0,17.3912,17.4008,17.3047,17.3623,657767.0
2023-11-28 09:30:00,18.44,19.01,18.43,18.9,845655.0,17.7179,18.2655,17.7082,18.1598,845655.0
2023-11-28 10:00:00,18.91,19.0,18.78,18.96,240015.0,18.1695,18.2559,18.0445,18.2175,240015.0
2023-11-28 10:30:00,18.97,19.24,18.95,19.21,381814.0,18.2271,18.4865,18.2079,18.4577,381814.0
2023-11-28 11:00:00,19.2,19.28,19.11,19.11,167341.0,18.4481,18.525,18.3616,18.3616,167341.0
2023-11-28 11:30:00,19.11,19.22,19.09,19.21,138855.0,18.3616,18.4673,18.3424,18.4577,138855.0
2023-11-28 12:00:00,19.21,19.41,19.21,19.36,161127.0,18.4577,18.6499,18.4577,18.6018,161127.0
2023-11-28 12:30:00,19.36,19.44,19.35,19.44,113776.0,18.6018,18.6787,18.5922,18.6787,113776.0
2023-11-28 13:00:00,19.45,19.65,19.44,19.59,191928.0,18.6883,18.8805,18.6787,18.8228,191928.0
2023-11-28 13:30:00,19.59,19.73,19.59,19.68,243750.0,18.8228,18.9573,18.8228,18.9093,243750.0
2023-11-28 14:00:00,19.68,19.84,19.6,19.61,291876.0,18.9093,19.063,18.8324,18.842,291876.0
2023-11-28 14:30:00,19.62,19.63,19.36,19.48,337649.0,18.8516,18.8613,18.6018,18.7171,337649.0
2023-11-28 15:00:00,19.48,19.48,19.39,19.47,133357.0,18.7171,18.7171,18.6307,18.7075,133357.0
2023-11-28 15:30:00,19.46,19.52,19.4,19.52,590660.0,18.6979,18.7556,18.6403,18.7556,590660.0
2023-11-29 09:30:00,19.43,19.49,19.26,19.44,267174.0,18.6691,18.7267,18.5057,18.6787,267174.0
2023-11-29 10:00:00,19.44,19.63,19.44,19.62,222003.0,18.6787,18.8613,18.6787,18.8516,222003.0
2023-11-29 10:30:00,19.63,19.78,19.6,19.78,126854.0,18.8613,19.0054,18.8324,19.0054,126854.0
2023-11-29 11:00:00,19.78,19.79,19.68,19.75,298953.0,19.0054,19.015,18.9093,18.9766,298953.0
2023-11-29 11:30:00,19.74,19.9,19.71,19.89,125569.0,18.9669,19.1207,18.9381,19.1111,125569.0
2023-11-29 12:00:00,19.89,20.0,19.88,20.0,127809.0,19.1111,19.2168,19.1015,19.2168,127809.0
2023-11-29 12:30:00,19.98,20.03,19.96,20.02,204562.0,19.1975,19.2456,19.1783,19.236,204562.0
2023-11-29 13:00:00,20.03,20.03,19.85,19.92,170095.0,19.2456,19.2456,19.0726,19.1399,170095.0
2023-11-29 13:30:00,19.92,20.0,19.91,19.99,94806.0,19.1399,19.2168,19.1303,19.2072,94806.0
2023-11-29 14:00:00,19.98,20.09,19.97,20.02,121517.0,19.1975,19.3032,19.1879,19.236,121517.0
2023-11-29 14:30:00,20.02,20.03,19.92,19.98,87352.0,19.236,19.2456,19.1399,19.1975,87352.0
2023-11-29 15:00:00,19.98,19.99,19.91,19.92,100204.0,19.1975,19.2072,19.1303,19.1399,100204.0
2023-11-29 15:30:00,19.92,19.92,19.79,19.89,434049.0,19.1399,19.1399,19.015,19.1111,434049.0
2023-11-30 09:30:00,19.44,19.52,19.24,19.34,366136.0,18.6787,18.7556,18.4865,18.5826,366136.0
2023-11-30 10:00:00,19.35,19.44,19.06,19.07,517730.0,18.5922,18.6787,18.3136,18.3232,517730.0
2023-11-30 10:30:00,19.07,19.12,18.96,18.98,321359.0,18.3232,18.3712,18.2175,18.2367,321359.0
2023-11-30 11:00:00,18.98,19.14,18.93,19.11,239710.0,18.2367,18.3904,18.1887,18.3616,239710.0
2023-11-30 11:30:00,19.11,19.31,19.1,19.23,215478.0,18.3616,18.5538,18.352,18.4769,215478.0
2023-11-30 12:00:00,19.21,19.23,19.13,19.14,74691.0,18.4577,18.4769,18.3808,18.3904,74691.0
2023-11-30 12:30:00,19.14,19.16,18.92,18.94,159258.0,18.3904,18.4097,18.1791,18.1983,159258.0
2023-11-30 13:00:00,18.93,19.02,18.86,18.91,313404.0,18.1887,18.2751,18.1214,18.1695,313404.0
2023-11-30 13:30:00,18.91,18.95,18.75,18.76,201086.0,18.1695,18.2079,18.0157,18.0253,201086.0
2023-11-30 14:00:00,18.76,18.89,18.75,18.82,148061.0,18.0253,18.1502,18.0157,18.083,148061.0
2023-11-30 14:30:00,18.82,19.05,18.8,19.05,131031.0,18.083,18.304,18.0638,18.304,131031.0
2023-11-30 15:00:00,19.05,19.07,18.98,19.05,95932.0,18.304,18.3232,18.2367,18.304,95932.0
2023-11-30 15:30:00,19.05,19.27,19.05,19.24,396861.0,18.304,18.5154,18.304,18.4865,396861.0
2023-12-01 09:30:00,19.24,19.63,19.16,19.5,262293.0,18.4865,18.8613,18.4097,18.7363,262293.0
2023-12-01 10:00:00,19.5,19.63,19.46,19.54,167249.0,18.7363,18.8613,18.6979,18.7748,167249.0
2023-12-01 10:30:00,19.54,19.61,19.47,19.57,57898.0,18.7748,18.842,18.7075,18.8036,57898.0
2023-12-01 11:00:00,19.56,19.77,19.49,19.72,136156.0,18.794,18.9958,18.7267,18.9477,136156.0
2023-12-01 11:30:00,19.71,19.8,19.59,19.77,158620.0,18.9381,19.0246,18.8228,18.9958,158620.0
2023-12-01 12:00:00,19.77,19.96,19.75,19.89,127882.0,18.9958,19.1783,18.9766,19.1111,127882.0
2023-12-01 12:30:00,19.88,19.98,19.87,19.95,92599.0,19.1015,19.1975,19.0919,19.1687,92599.0
2023-12-01 13:00:00,19.94,20.1,19.92,20.09,157540.0,19.1591,19.3128,19.1399,19.3032,157540.0
2023-12-01 13:30:00,20.08,20.15,19.97,20.12,201937.0,19.2936,19.3609,19.1879,19.3321,201937.0
2023-12-01 14:00:00,20.12,20.18,20.1,20.1,140915.0,19.3321,19.3897,19.3128,19.3128,140915.0
2023-12-01 14:30:00,20.1,20.14,20.07,20.12,133286.0,19.3128,19.3513,19.284,19.3321,133286.0
2023-12-01 15:00:00,20.12,20.19,20.09,20.11,201950.0,19.3321,19.3993,19.3032,19.3225,201950.0
2023-12-01 15:30:00,20.11,20.12,20.04,20.05,484900.0,19.3225,19.3321,19.2552,19.2648,484900.0
2023-12-04 09:30:00,18.94,19.14,18.87,19.0,551863.0,18.1983,18.3904,18.131,18.2559,551863.0
2023-12-04 10:00:00,19.01,19.12,18.81,18.86,263327.0,18.2655,18.3712,18.0734,18.1214,263327.0
2023-12-04 10:30:00,18.86,18.89,18.63,18.79,198806.0,18.1214,18.1502,17.9004,18.0542,198806.0
2023-12-04 11:00:00,18.79,18.91,18.75,18.9,87353.0,18.0542,18.1695,18.0157,18.1598,87353.0
2023-12-04 11:30:00,18.89,18.98,18.86,18.95,100811.0,18.1502,18.2367,18.1214,18.2079,100811.0
2023-12-04 12:00:00,18.95,19.09,18.95,19.06,117636.0,18.2079,18.3424,18.2079,18.3136,117636.0
2023-12-04 12:30:00,19.05,19.08,18.94,19.01,141603.0,18.304,18.3328,18.1983,18.2655,141603.0
2023-12-04 13:00:00,19.01,19.02,18.82,18.84,80059.0,18.2655,18.2751,18.083,18.1022,80059.0
2023-12-04 13:30:00,18.83,18.84,18.73,18.76,91962.0,18.0926,18.1022,17.9965,18.0253,91962.0
2023-12-04 14:00:00,18.77,18.82,18.75,18.81,72082.0,18.0349,18.083,18.0157,18.0734,72082.0
2023-12-04 14:30:00,18.82,18.95,18.81,18.93,97762.0,18.083,18.2079,18.0734,18.1887,97762.0
2023-12-04 15:00:00,18.93,18.99,18.91,18.94,118232.0,18.1887,18.2463,18.1695,18.1983,118232.0
2023-12-04 15:30:00,18.93,19.11,18.89,18.99,547624.0,18.1887,18.3616,18.1502,18.2463,547624.0
2023-12-05 09:30:00,18.54,18.67,18.27,18.48,398965.0,17.8139,17.9389,17.5545,17.7563,398965.0
2023-12-05 10:00:00,18.48,18.65,18.45,18.54,214309.0,17.7563,17.9196,17.7275,17.8139,214309.0
2023-12-05 10:30:00,18.54,18.56,18.34,18.47,88479.0,17.8139,17.8332,17.6218,17.7467,88479.0
2023-12-05 11:00:00,18.48,18.57,18.44,18.56,100878.0,17.7563,17.8428,17.7179,17.8332,100878.0
2023-12-05 11:30:00,18.55,18.6,18.49,18.59,103422.0,17.8235,17.8716,17.7659,17.862,103422.0
2023-12-05 12:00:00,18.59,18.75,18.52,18.66,65221.0,17.862,18.0157,17.7947,17.9292,65221.0
2023-12-05 12:30:00,18.66,18.68,18.61,18.68,52325.0,17.9292,17.9485,17.8812,17.9485,52325.0
2023-12-05 13:00:00,18.68,18.74,18.65,18.7,32883.0,17.9485,18.0061,17.9196,17.9677,32883.0
2023-12-05 13:30:00,18.69,18.72,18.67,18.7,52314.0,17.9581,17.9869,17.9389,17.9677,52314.0
2023-12-05 14:00:00,18.7,18.72,18.66,18.7,46158.0,17.9677,17.9869,17.9292,17.9677,46158.0
2023-12-05 14:30:00,18.7,18.74,18.68,18.74,61924.0,17.9677,18.0061,17.9485,18.0061,61924.0
2023-12-05 15:00:00,18.73,18.74,18.67,18.69,116336.0,17.9965,18.0061,17.9389,17.9581,116336.0
2023-12-05 15:30:00,18.69,18.8,18.69,18.78,370682.0,17.9581,18.0638,17.9581,18.0445,370682.0
2023-12-06 09:30:00,18.78,18.89,18.54,18.61,367322.0,18.0445,18.1502,17.8139,17.8812,367322.0
2023-12-06 10:00:00,18.6,19.03,18.57,18.97,169355.0,17.8716,18.2848,17.8428,18.2271,169355.0
2023-12-06 10:30:00,18.98,19.14,18.97,19.03,94503.0,18.2367,18.3904,18.2271,18.2848,94503.0
2023-12-06 11:00:00,19.02,19.06,18.88,18.89,76965.0,18.2751,18.3136,18.1406,18.1502,76965.0
2023-12-06 11:30:00,18.9,18.94,18.84,18.87,70232.0,18.1598,18.1983,18.1022,18.131,70232.0
2023-12-06 12:00:00,18.86,18.86,18.77,18.78,52456.0,18.1214,18.1214,18.0349,18.0445,52456.0
2023-12-06 12:30:00,18.79,18.87,18.76,18.84,48347.0,18.0542,18.131,18.0253,18.1022,48347.0
2023-12-06 13:00:00,18.84,18.85,18.73,18.78,56344.0,18.1022,18.1118,17.9965,18.0445,56344.0
2023-12-06 13:30:00,18.79,18.83,18.74,18.78,31223.0,18.0542,18.0926,18.0061,18.0445,31223.0
2023-12-06 14:00:00,18.78,18.79,18.67,18.69,46500.0,18.0445,18.0542,17.9389,17.9581,46500.0
2023-12-06 14:30:00,18.69,18.77,18.69,18.76,51168.0,17.9581,18.0349,17.9581,18.0253,51168.0
2023-12-06 15:00:00,18.76,18.76,18.64,18.66,49401.0,18.0253,18.0253,17.91,17.9292,49401.0
2023-12-06 15:30:00,18.66,18.73,18.64,18.67,322862.0,17.9292,17.9965,17.91,17.9389,322862.0
2023-12-07 09:30:00,18.4,18.48,17.89,17.93,284160.0,17.6794,17.7563,17.1894,17.2278,284160.0
2023-12-07 10:00:00,17.93,18.09,17.93,18.07,75423.0,17.2278,17.3816,17.2278,17.3623,75423.0
2023-12-07 10:30:00,18.06,18.17,18.04,18.13,105865.0,17.3527,17.4584,17.3335,17.42,105865.0
2023-12-07 11:00:00,18.13,18.2,18.11,18.13,54840.0,17.42,17.4873,17.4008,17.42,54840.0
2023-12-07 11:30:00,18.13,18.15,18.02,18.02,67627.0,17.42,17.4392,17.3143,17.3143,67627.0
2023-12-07 12:00:00,18.02,18.03,17.85,17.93,70554.0,17.3143,17.3239,17.151,17.2278,70554.0
2023-12-07 12:30:00,17.94,18.07,17.93,18.07,59436.0,17.2374,17.3623,17.2278,17.3623,59436.0
2023-12-07 13:00:00,18.06,18.11,18.03,18.05,51163.0,17.3527,17.4008,17.3239,17.3431,51163.0
2023-12-07 13:30:00,18.05,18.1,18.04,18.05,48464.0,17.3431,17.3912,17.3335,17.3431,48464.0
2023-12-07 14:00:00,18.04,18.05,17.98,17.98,51824.0,17.3335,17.3431,17.2759,17.2759,51824.0
2023-12-07 14:30:00,17.99,18.03,17.97,18.01,36999.0,17.2855,17.3239,17.2663,17.3047,36999.0
2023-12-07 15:00:00,18.02,18.06,18.01,18.03,67806.0,17.3143,17.3527,17.3047,17.3239,67806.0
2023-12-07 15:30:00,18.04,18.07,18.0,18.0,351291.0,17.3335,17.3623,17.2951,17.2951,351291.0
2023-12-08 09:30:00,17.02,17.38,17.02,17.27,366942.0,16.3535,16.6994,16.3535,16.5937,366942.0
2023-12-08 10:00:00,17.29,17.58,17.28,17.57,153181.0,16.6129,16.8915,16.6033,16.8819,153181.0
2023-12-08 10:30:00,17.57,17.58,17.33,17.4,81188.0,16.8819,16.8915,16.6513,16.7186,81188.0
2023-12-08 11:00:00,17.41,17.41,17.2,17.26,83509.0,16.7282,16.7282,16.5264,16.5841,83509.0
2023-12-08 11:30:00,17.27,17.35,17.26,17.28,93397.0,16.5937,16.6705,16.5841,16.6033,93397.0
2023-12-08 12:00:00,17.27,17.28,17.12,17.13,150547.0,16.5937,16.6033,16.4496,16.4592,150547.0
2023-12-08 12:30:00,17.13,17.15,17.04,17.14,88002.0,16.4592,16.4784,16.3727,16.4688,88002.0
2023-12-08 13:00:00,17.15,17.25,17.11,17.23,64289.0,16.4784,16.5745,16.4399,16.5552,64289.0
2023-12-08 13:30:00,17.23,17.34,17.2,17.2,77739.0,16.5552,16.6609,16.5264,16.5264,77739.0
2023-12-08 14:00:00,17.21,17.34,17.14,17.34,109731.0,16.536,16.6609,16.4688,16.6609,109731.0
2023-12-08 14:30:00,17.33,17.35,17.28,17.3,61689.0,16.6513,16.6705,16.6033,16.6225,61689.0
2023-12-08 15:00:00,17.31,17.46,17.31,17.46,90347.0,16.6321,16.7762,16.6321,16.7762,90347.0
2023-12-08 15:30:00,17.46,17.49,17.36,17.38,474197.0,16.7762,16.8051,16.6802,16.6994,474197.0
2023-12-11 09:30:00,16.72,16.97,16.6,16.96,509761.0,16.0652,16.3054,15.9499,16.2958,509761.0
2023-12-11 10:00:00,16.97,17.1,16.85,16.87,129669.0,16.3054,16.4303,16.1901,16.2093,129669.0
2023-12-11 10:30:00,16.88,16.97,16.85,16.94,82858.0,16.2189,16.3054,16.1901,16.2766,82858.0
2023-12-11 11:00:00,16.93,16.99,16.89,16.94,76862.0,16.267,16.3246,16.2286,16.2766,76862.0
2023-12-11 11:30:00,16.94,17.04,16.94,16.98,62592.0,16.2766,16.3727,16.2766,16.315,62592.0
2023-12-11 12:00:00,16.98,17.02,16.92,16.93,230732.0,16.315,16.3535,16.2574,16.267,230732.0
2023-12-11 12:30:00,16.93,16.94,16.83,16.85,82819.0,16.267,16.2766,16.1709,16.1901,82819.0
2023-12-11 13:00:00,16.85,16.9,16.84,16.88,53947.0,16.1901,16.2382,16.1805,16.2189,53947.0
2023-12-11 13:30:00,16.89,16.99,16.89,16.96,50859.0,16.2286,16.3246,16.2286,16.2958,50859.0
2023-12-11 14:00:00,16.96,17.01,16.95,16.99,49139.0,16.2958,16.3439,16.2862,16.3246,49139.0
2023-12-11 14:30:00,16.98,17.01,16.94,16.95,46080.0,16.315,16.3439,16.2766,16.2862,46080.0
2023-12-11 15:00:00,16.95,16.96,16.94,16.96,37623.0,16.2862,16.2958,16.2766,16.2958,37623.0
2023-12-11 15:30:00,16.96,17.04,16.93,17.03,303638.0,16.2958,16.3727,16.267,16.3631,303638.0
2023-12-12 09:30:00,16.7,16.81,16.61,16.7,357852.0,16.046,16.1517,15.9595,16.046,357852.0
2023-12-12 10:00:00,16.69,16.88,16.66,16.84,84797.0,16.0364,16.2189,16.0076,16.1805,84797.0
2023-12-12 10:30:00,16.84,16.88,16.79,16.87,59761.0,16.1805,16.2189,16.1325,16.2093,59761.0
2023-12-12 11:00:00,16.87,16.92,16.84,16.85,48656.0,16.2093,16.2574,16.1805,16.1901,48656.0
2023-12-12 11:30:00,16.84,16.95,16.8,16.88,69565.0,16.1805,16.2862,16.1421,16.2189,69565.0
2023-12-12 12:00:00,16.87,16.92,16.76,16.87,154561.0,16.2093,16.2574,16.1036,16.2093,154561.0
2023-12-12 12:30:00,16.87,16.88,16.79,16.8,69080.0,16.2093,16.2189,16.1325,16.1421,69080.0
2023-12-12 13:00:00,16.8,16.86,16.8,16.83,79970.0,16.1421,16.1997,16.1421,16.1709,79970.0
2023-12-12 13:30:00,16.82,16.87,16.78,16.84,73760.0,16.1613,16.2093,16.1229,16.1805,73760.0
2023-12-12 14:00:00,16.85,16.89,16.79,16.85,52901.0,16.1901,16.2286,16.1325,16.1901,52901.0
2023-12-12 14:30:00,16.85,16.95,16.84,16.91,75474.0,16.1901,16.2862,16.1805,16.2478,75474.0
2023-12-12 15:00:00,16.91,17.0,16.85,16.89,110885.0,16.2478,16.3343,16.1901,16.2286,110885.0
2023-12-12 15:30:00,16.89,16.94,16.86,16.86,238939.0,16.2286,16.2766,16.1997,16.1997,238939.0
2023-12-13 09:30:00,16.08,16.37,16.06,16.3,532195.0,15.4503,15.7289,15.4311,15.6617,532195.0
2023-12-13 10:00:00,16.3,16.54,16.3,16.44,164907.0,15.6617,15.8923,15.6617,15.7962,164907.0
2023-12-13 10:30:00,16.44,16.6,16.4,16.55,111198.0,15.7962,15.9499,15.7577,15.9019,111198.0
2023-12-13 11:00:00,16.57,16.59,16.47,16.53,57157.0,15.9211,15.9403,15.825,15.8827,57157.0
2023-12-13 11:30:00,16.53,16.61,16.52,16.57,57461.0,15.8827,15.9595,15.873,15.9211,57461.0
2023-12-13 12:00:00,16.57,16.64,16.57,16.58,57991.0,15.9211,15.9883,15.9211,15.9307,57991.0
2023-12-13 12:30:00,16.57,16.6,16.49,16.5,140356.0,15.9211,15.9499,15.8442,15.8538,140356.0
2023-12-13 13:00:00,16.5,16.54,16.49,16.51,39221.0,15.8538,15.8923,15.8442,15.8634,39221.0
2023-12-13 13:30:00,16.51,16.54,16.45,16.54,54810.0,15.8634,15.8923,15.8058,15.8923,54810.0
2023-12-13 14:00:00,16.54,17.03,16.54,17.02,201044.0,15.8923,16.3631,15.8923,16.3535,201044.0
2023-12-13 14:30:00,17.01,17.23,16.92,17.22,165805.0,16.3439,16.5552,16.2574,16.5456,165805.0
2023-12-13 15:00:00,17.22,17.35,17.15,17.27,232865.0,16.5456,16.6705,16.4784,16.5937,232865.0
2023-12-13 15:30:00,17.28,17.57,17.27,17.55,513449.0,16.6033,16.8819,16.5937,16.8627,513449.0
2023-12-14 09:30:00,18.7,18.94,18.3,18.34,805302.0,17.9677,18.1983,17.5833,17.6218,805302.0
2023-12-14 10:00:00,18.35,18.52,18.22,18.22,282408.0,17.6314,17.7947,17.5065,17.5065,282408.0
2023-12-14 10:30:00,18.23,18.27,18.05,18.25,227415.0,17.5161,17.5545,17.3431,17.5353,227415.0
2023-12-14 11:00:00,18.24,18.25,18.07,18.09,203381.0,17.5257,17.5353,17.3623,17.3816,203381.0
2023-12-14 11:30:00,18.08,18.16,17.94,18.14,233401.0,17.372,17.4488,17.2374,17.4296,233401.0
2023-12-14 12:00:00,18.15,18.19,18.05,18.09,121025.0,17.4392,17.4776,17.3431,17.3816,121025.0
2023-12-14 12:30:00,18.09,18.13,17.82,17.89,173895.0,17.3816,17.42,17.1221,17.1894,173895.0
2023-12-14 13:00:00,17.89,17.91,17.77,17.78,169183.0,17.1894,17.2086,17.0741,17.0837,169183.0
2023-12-14 13:30:00,17.78,17.89,17.75,17.82,124476.0,17.0837,17.1894,17.0549,17.1221,124476.0
2023-12-14 14:00:00,17.82,17.85,17.75,17.76,95828.0,17.1221,17.151,17.0549,17.0645,95828.0
2023-12-14 14:30:00,17.77,17.79,17.65,17.79,93396.0,17.0741,17.0933,16.9588,17.0933,93396.0
2023-12-14 15:00:00,17.79,18.01,17.78,17.95,162498.0,17.0933,17.3047,17.0837,17.247,162498.0
2023-12-14 15:30:00,17.96,18.07,17.96,18.03,448110.0,17.2567,17.3623,17.2567,17.3239,448110.0
2023-12-15 09:30:00,17.96,18.01,17.6,17.68,255982.0,17.2567,17.3047,16.9108,16.9876,255982.0
2023-12-15 10:00:00,17.68,17.95,17.68,17.93,89349.0,16.9876,17.247,16.9876,17.2278,89349.0
2023-12-15 10:30:00,17.93,17.96,17.79,17.88,63497.0,17.2278,17.2567,17.0933,17.1798,63497.0
2023-12-15 11:00:00,17.88,17.9,17.82,17.86,72917.0,17.1798,17.199,17.1221,17.1606,72917.0
2023-12-15 11:30:00,17.86,18.03,17.85,18.03,127020.0,17.1606,17.3239,17.151,17.3239,127020.0
2023-12-15 12:00:00,18.03,18.17,17.99,18.16,98677.0,17.3239,17.4584,17.2855,17.4488,98677.0
2023-12-15 12:30:00,18.16,18.2,18.04,18.06,129766.0,17.4488,17.4873,17.3335,17.3527,129766.0
2023-12-15 13:00:00,18.07,18.07,17.89,17.91,69071.0,17.3623,17.3623,17.1894,17.2086,69071.0
2023-12-15 13:30:00,17.91,17.95,17.9,17.9,55580.0,17.2086,17.247,17.199,17.199,55580.0
2023-12-15 14:00:00,17.89,17.94,17.83,17.84,86718.0,17.1894,17.2374,17.1317,17.1414,86718.0
2023-12-15 14:30:00,17.83,17.95,17.82,17.89,60360.0,17.1317,17.247,17.1221,17.1894,60360.0
2023-12-15 15:00:00,17.89,17.97,17.89,17.96,60361.0,17.1894,17.2663,17.1894,17.2567,60361.0
2023-12-15 15:30:00,17.96,17.99,17.87,17.96,410768.0,17.2567,17.2855,17.1702,17.2567,410768.0
2023-12-18 09:30:00,17.8,17.9,17.63,17.74,352820.0,17.1029,17.199,16.9396,17.0453,352820.0
2023-12-18 10:00:00,17.75,17.81,17.6,17.72,126928.0,17.0549,17.1125,16.9108,17.0261,126928.0
2023-12-18 10:30:00,17.73,17.84,17.73,17.8,57875.0,17.0357,17.1414,17.0357,17.1029,57875.0
2023-12-18 11:00:00,17.79,17.89,17.75,17.83,69509.0,17.0933,17.1894,17.0549,17.1317,69509.0
2023-12-18 11:30:00,17.83,17.92,17.76,17.76,44863.0,17.1317,17.2182,17.0645,17.0645,44863.0
2023-12-18 12:00:00,17.77,17.82,17.72,17.73,48725.0,17.0741,17.1221,17.0261,17.0357,48725.0
2023-12-18 12:30:00,17.73,17.81,17.64,17.8,105516.0,17.0357,17.1125,16.9492,17.1029,105516.0
2023-12-18 13:00:00,17.8,17.8,17.69,17.72,44960.0,17.1029,17.1029,16.9972,17.0261,44960.0
2023-12-18 13:30:00,17.73,17.78,17.69,17.74,26988.0,17.0357,17.0837,16.9972,17.0453,26988.0
2023-12-18 14:00:00,17.73,17.8,17.71,17.76,41372.0,17.0357,17.1029,17.0164,17.0645,41372.0
2023-12-18 14:30:00,17.77,17.81,17.75,17.76,34603.0,17.0741,17.1125,17.0549,17.0645,34603.0
2023-12-18 15:00:00,17.76,17.8,17.75,17.77,37835.0,17.0645,17.1029,17.0549,17.0741,37835.0
2023-12-18 15:30:00,17.76,17.83,17.75,17.83,366331.0,17.0645,17.1317,17.0549,17.1317,366331.0
2023-12-19 09:30:00,18.16,18.86,18.15,18.85,370100.0,17.4488,18.1214,17.4392,18.1118,370100.0
2023-12-19 10:00:00,18.84,19.1,18.77,19.0,334019.0,18.1022,18.352,18.0349,18.2559,334019.0
2023-12-19 10:30:00,19.0,19.07,18.91,19.03,149815.0,18.2559,18.3232,18.1695,18.2848,149815.0
2023-12-19 11:00:00,19.03,19.18,19.02,19.17,121222.0,18.2848,18.4289,18.2751,18.4193,121222.0
2023-12-19 11:30:00,19.16,19.17,19.0,19.01,110226.0,18.4097,18.4193,18.2559,18.2655,110226.0
2023-12-19 12:00:00,19.01,19.03,18.95,18.98,58350.0,18.2655,18.2848,18.2079,18.2367,58350.0
2023-12-19 12:30:00,18.98,18.98,18.89,18.92,68535.0,18.2367,18.2367,18.1502,18.1791,68535.0
2023-12-19 13:00:00,18.92,18.94,18.74,18.81,84291.0,18.1791,18.1983,18.0061,18.0734,84291.0
2023-12-19 13:30:00,18.81,18.86,18.8,18.84,56860.0,18.0734,18.1214,18.0638,18.1022,56860.0
2023-12-19 14:00:00,18.84,18.88,18.76,18.82,38465.0,18.1022,18.1406,18.0253,18.083,38465.0
2023-12-19 14:30:00,18.83,18.83,18.73,18.79,44564.0,18.0926,18.0926,17.9965,18.0542,44564.0
2023-12-19 15:00:00,18.79,18.83,18.7,18.82,98186.0,18.0542,18.0926,17.9677,18.083,98186.0
2023-12-19 15:30:00,18.82,18.87,18.78,18.82,568279.0,18.083,18.131,18.0445,18.083,568279.0
2023-12-20 09:30:00,18.85,18.93,18.74,18.78,172735.0,18.1118,18.1887,18.0061,18.0445,172735.0
2023-12-20 10:00:00,18.82,18.82,18.6,18.63,145846.0,18.083,18.083,17.8716,17.9004,145846.0
2023-12-20 10:30:00,18.63,18.71,18.56,18.59,92193.0,17.9004,17.9773,17.8332,17.862,92193.0
2023-12-20 11:00:00,18.6,18.66,18.59,18.66,86150.0,17.8716,17.9292,17.862,17.9292,86150.0
2023-12-20 11:30:00,18.66,18.69,18.59,18.63,56254.0,17.9292,17.9581,17.862,17.9004,56254.0
2023-12-20 12:00:00,18.64,18.67,18.61,18.64,45996.0,17.91,17.9389,17.8812,17.91,45996.0
2023-12-20 12:30:00,18.64,18.78,18.63,18.75,66938.0,17.91,18.0445,17.9004,18.0157,66938.0
2023-12-20 13:00:00,18.76,18.76,18.66,18.66,30202.0,18.0253,18.0253,17.9292,17.9292,30202.0
2023-12-20 13:30:00,18.66,18.7,18.65,18.68,42231.0,17.9292,17.9677,17.9196,17.9485,42231.0
2023-12-20 14:00:00,18.67,18.71,18.65,18.71,43713.0,17.9389,17.9773,17.9196,17.9773,43713.0
2023-12-20 14:30:00,18.71,18.71,18.44,18.44,45588.0,17.9773,17.9773,17.7179,17.7179,45588.0
2023-12-20 15:00:00,18.44,18.54,18.35,18.45,116353.0,17.7179,17.8139,17.6314,17.7275,116353.0
2023-12-20 15:30:00,18.45,18.48,18.31,18.32,362479.0,17.7275,17.7563,17.5929,17.6026,362479.0
2023-12-21 09:30:00,18.96,19.34,18.89,19.14,482598.0,18.2175,18.5826,18.1502,18.3904,482598.0
2023-12-21 10:00:00,19.16,19.17,18.84,19.0,137673.0,18.4097,18.4193,18.1022,18.2559,137673.0
2023-12-21 10:30:00,19.01,19.11,18.96,19.01,71248.0,18.2655,18.3616,18.2175,18.2655,71248.0
2023-12-21 11:00:00,19.01,19.05,18.95,19.05,77087.0,18.2655,18.304,18.2079,18.304,77087.0
2023-12-21 11:30:00,19.04,19.06,18.88,18.94,70510.0,18.2944,18.3136,18.1406,18.1983,70510.0
2023-12-21 12:00:00,18.93,18.93,18.83,18.86,54168.0,18.1887,18.1887,18.0926,18.1214,54168.0
2023-12-21 12:30:00,18.87,18.93,18.85,18.88,33642.0,18.131,18.1887,18.1118,18.1406,33642.0
2023-12-21 13:00:00,18.88,18.92,18.77,18.83,50215.0,18.1406,18.1791,18.0349,18.0926,50215.0
2023-12-21 13:30:00,18.84,18.88,18.79,18.87,34796.0,18.1022,18.1406,18.0542,18.131,34796.0
2023-12-21 14:00:00,18.87,18.92,18.86,18.91,22656.0,18.131,18.1791,18.1214,18.1695,22656.0
2023-12-21 14:30:00,18.91,18.94,18.9,18.93,26825.0,18.1695,18.1983,18.1598,18.1887,26825.0
2023-12-21 15:00:00,18.94,18.95,18.86,18.91,58036.0,18.1983,18.2079,18.1214,18.1695,58036.0
2023-12-21 15:30:00,18.91,18.92,18.78,18.88,328881.0,18.1695,18.1791,18.0445,18.1406,328881.0
2023-12-22 09:30:00,19.45,19.64,19.31,19.42,185553.0,18.6883,18.8709,18.5538,18.6595,185553.0
2023-12-22 10:00:00,19.42,19.47,19.3,19.44,122761.0,18.6595,18.7075,18.5442,18.6787,122761.0
2023-12-22 10:30:00,19.43,19.44,19.33,19.4,150853.0,18.6691,18.6787,18.573,18.6403,150853.0
2023-12-22 11:00:00,19.38,19.4,19.3,19.3,56147.0,18.621,18.6403,18.5442,18.5442,56147.0
2023-12-22 11:30:00,19.31,19.38,19.27,19.32,68208.0,18.5538,18.621,18.5154,18.5634,68208.0
2023-12-22 12:00:00,19.3,19.37,19.28,19.34,35851.0,18.5442,18.6114,18.525,18.5826,35851.0
2023-12-22 12:30:00,19.33,19.39,19.31,19.37,40193.0,18.573,18.6307,18.5538,18.6114,40193.0
2023-12-22 13:00:00,19.38,19.39,19.31,19.35,39579.0,18.621,18.6307,18.5538,18.5922,39579.0
2023-12-22 13:30:00,19.35,19.38,19.3,19.31,34444.0,18.5922,18.621,18.5442,18.5538,34444.0
2023-12-22 14:00:00,19.3,19.3,19.0,19.01,87905.0,18.5442,18.5442,18.2559,18.2655,87905.0
2023-12-22 14:30:00,19.01,19.12,18.98,19.11,48126.0,18.2655,18.3712,18.2367,18.3616,48126.0
2023-12-22 15:00:00,19.1,19.11,19.0,19.04,42775.0,18.352,18.3616,18.2559,18.2944,42775.0
2023-12-22 15:30:00,19.04,19.13,18.89,18.96,252552.0,18.2944,18.3808,18.1502,18.2175,252552.0
2023-12-26 09:30:00,19.0,19.08,18.83,18.9,46414.0,18.2559,18.3328,18.0926,18.1598,46414.0
2023-12-26 10:00:00,18.89,19.08,18.84,19.0,52039.0,18.1502,18.3328,18.1022,18.2559,52039.0
2023-12-26 10:30:00,19.0,19.02,18.96,18.97,19836.0,18.2559,18.2751,18.2175,18.2271,19836.0
2023-12-26 11:00:00,18.96,18.99,18.91,18.97,17845.0,18.2175,18.2463,18.1695,18.2271,17845.0
2023-12-26 11:30:00,18.97,19.01,18.93,19.0,48339.0,18.2271,18.2655,18.1887,18.2559,48339.0
2023-12-26 12:00:00,19.0,19.02,18.97,19.0,23864.0,18.2559,18.2751,18.2271,18.2559,23864.0
2023-12-26 12:30:00,19.0,19.0,18.93,18.94,45484.0,18.2559,18.2559,18.1887,18.1983,45484.0
2023-12-26 13:00:00,18.94,18.97,18.92,18.95,16923.0,18.1983,18.2271,18.1791,18.2079,16923.0
2023-12-26 13:30:00,18.96,18.98,18.91,18.94,19021.0,18.2175,18.2367,18.1695,18.1983,19021.0
2023-12-26 14:00:00,18.94,19.0,18.94,18.97,60266.0,18.1983,18.2559,18.1983,18.2271,60266.0
2023-12-26 14:30:00,18.96,18.99,18.93,18.94,61260.0,18.2175,18.2463,18.1887,18.1983,61260.0
2023-12-26 15:00:00,18.94,18.97,18.91,18.95,33486.0,18.1983,18.2271,18.1695,18.2079,33486.0
2023-12-26 15:30:00,18.94,19.04,18.9,19.04,185194.0,18.1983,18.2944,18.1598,18.2944,185194.0
2023-12-27 09:30:00,19.51,19.71,19.46,19.59,181420.0,18.746,18.9381,18.6979,18.8228,181420.0
2023-12-27 10:00:00,19.59,19.66,19.47,19.65,79696.0,18.8228,18.8901,18.7075,18.8805,79696.0
2023-12-27 10:30:00,19.65,19.72,19.6,19.63,77000.0,18.8805,18.9477,18.8324,18.8613,77000.0
2023-12-27 11:00:00,19.64,19.66,19.57,19.57,25994.0,18.8709,18.8901,18.8036,18.8036,25994.0
2023-12-27 11:30:00,19.58,19.63,19.57,19.62,19115.0,18.8132,18.8613,18.8036,18.8516,19115.0
2023-12-27 12:00:00,19.61,19.67,19.55,19.64,29597.0,18.842,18.8997,18.7844,18.8709,29597.0
2023-12-27 12:30:00,19.64,19.68,19.62,19.68,31164.0,18.8709,18.9093,18.8516,18.9093,31164.0
2023-12-27 13:00:00,19.68,19.73,19.68,19.69,28595.0,18.9093,18.9573,18.9093,18.9189,28595.0
2023-12-27 13:30:00,19.7,19.7,19.62,19.64,23005.0,18.9285,18.9285,18.8516,18.8709,23005.0
2023-12-27 14:00:00,19.63,19.63,19.48,19.55,48488.0,18.8613,18.8613,18.7171,18.7844,48488.0
2023-12-27 14:30:00,19.54,19.55,19.48,19.53,33857.0,18.7748,18.7844,18.7171,18.7652,33857.0
2023-12-27 15:00:00,19.53,19.53,19.46,19.46,33536.0,18.7652,18.7652,18.6979,18.6979,33536.0
2023-12-27 15:30:00,19.46,19.52,19.41,19.49,318966.0,18.6979,18.7556,18.6499,18.7267,318966.0
2023-12-28 09:30:00,19.41,19.41,19.1,19.18,100141.0,18.6499,18.6499,18.352,18.4289,100141.0
2023-12-28 10:00:00,19.19,19.28,19.14,19.22,86407.0,18.4385,18.525,18.3904,18.4673,86407.0
2023-12-28 10:30:00,19.23,19.3,19.19,19.23,78033.0,18.4769,18.5442,18.4385,18.4769,78033.0
2023-12-28 11:00:00,19.23,19.24,19.04,19.11,99635.0,18.4769,18.4865,18.2944,18.3616,99635.0
2023-12-28 11:30:00,19.11,19.15,19.0,19.03,77516.0,18.3616,18.4001,18.2559,18.2848,77516.0
2023-12-28 12:00:00,19.02,19.08,19.01,19.04,43118.0,18.2751,18.3328,18.2655,18.2944,43118.0
2023-12-28 12:30:00,19.04,19.09,19.0,19.09,40937.0,18.2944,18.3424,18.2559,18.3424,40937.0
2023-12-28 13:00:00,19.1,19.1,18.97,19.04,62615.0,18.352,18.352,18.2271,18.2944,62615.0
2023-12-28 13:30:00,19.04,19.05,18.95,18.96,39163.0,18.2944,18.304,18.2079,18.2175,39163.0
2023-12-28 14:00:00,18.96,18.98,18.9,18.93,41083.0,18.2175,18.2367,18.1598,18.1887,41083.0
2023-12-28 14:30:00,18.93,18.96,18.86,18.87,101145.0,18.1887,18.2175,18.1214,18.131,101145.0
2023-12-28 15:00:00,18.88,18.9,18.82,18.88,89559.0,18.1406,18.1598,18.083,18.1406,89559.0
2023-12-28 15:30:00,18.88,18.91,18.79,18.79,253826.0,18.1406,18.1695,18.0542,18.0542,253826.0
2023-12-29 09:30:00,18.78,18.97,18.58,18.91,119661.0,18.0445,18.2271,17.8524,18.1695,119661.0
2023-12-29 10:00:00,18.91,18.94,18.8,18.82,47929.0,18.1695,18.1983,18.0638,18.083,47929.0
2023-12-29 10:30:00,18.83,18.86,18.71,18.74,67598.0,18.0926,18.1214,17.9773,18.0061,67598.0
2023-12-29 11:00:00,18.73,18.76,18.7,18.7,49348.0,17.9965,18.0253,17.9677,17.9677,49348.0
2023-12-29 11:30:00,18.7,18.78,18.67,18.68,48267.0,17.9677,18.0445,17.9389,17.9485,48267.0
2023-12-29 12:00:00,18.69,18.73,18.66,18.71,99007.0,17.9581,17.9965,17.9292,17.9773,99007.0
2023-12-29 12:30:00,18.7,18.77,18.65,18.67,47396.0,17.9677,18.0349,17.9196,17.9389,47396.0
2023-12-29 13:00:00,18.66,18.7,18.6,18.64,37106.0,17.9292,17.9677,17.8716,17.91,37106.0
2023-12-29 13:30:00,18.64,18.82,18.63,18.81,42504.0,17.91,18.083,17.9004,18.0734,42504.0
2023-12-29 14:00:00,18.82,18.87,18.81,18.83,29956.0,18.083,18.131,18.0734,18.0926,29956.0
2023-12-29 14:30:00,18.84,18.88,18.84,18.87,29765.0,18.1022,18.1406,18.1022,18.131,29765.0
2023-12-29 15:00:00,18.86,18.86,18.8,18.83,40598.0,18.1214,18.1214,18.0638,18.0926,40598.0
2023-12-29 15:30:00,18.83,18.84,18.66,18.7,313986.0,18.0926,18.1022,17.9292,17.9677,313986.0
2024-01-02 09:30:00,18.77,18.81,18.62,18.76,98645.0,18.0349,18.0734,17.8908,18.0253,98645.0
2024-01-02 10:00:00,18.75,18.79,18.58,18.64,67589.0,18.0157,18.0542,17.8524,17.91,67589.0
2024-01-02 10:30:00,18.63,18.64,18.34,18.39,102509.0,17.9004,17.91,17.6218,17.6698,102509.0
2024-01-02 11:00:00,18.4,18.56,18.38,18.51,59253.0,17.6794,17.8332,17.6602,17.7851,59253.0
2024-01-02 11:30:00,18.5,18.52,18.43,18.51,42117.0,17.7755,17.7947,17.7082,17.7851,42117.0
2024-01-02 12:00:00,18.51,18.52,18.43,18.43,19965.0,17.7851,17.7947,17.7082,17.7082,19965.0
2024-01-02 12:30:00,18.43,18.46,18.39,18.41,36956.0,17.7082,17.7371,17.6698,17.689,36956.0
2024-01-02 13:00:00,18.41,18.51,18.39,18.48,31267.0,17.689,17.7851,17.6698,17.7563,31267.0
2024-01-02 13:30:00,18.46,18.48,18.39,18.39,29325.0,17.7371,17.7563,17.6698,17.6698,29325.0
2024-01-02 14:00:00,18.39,18.4,18.37,18.38,19109.0,17.6698,17.6794,17.6506,17.6602,19109.0
2024-01-02 14:30:00,18.38,18.41,18.35,18.38,29768.0,17.6602,17.689,17.6314,17.6602,29768.0
2024-01-02 15:00:00,18.38,18.41,18.33,18.35,39373.0,17.6602,17.689,17.6122,17.6314,39373.0
2024-01-02 15:30:00,18.35,18.37,18.24,18.24,376466.0,17.6314,17.6506,17.5257,17.5257,376466.0
2024-01-03 09:30:00,17.67,17.94,17.61,17.89,242074.0,16.978,17.2374,16.9204,17.1894,242074.0
2024-01-03 10:00:00,17.88,18.1,17.87,17.92,102587.0,17.1798,17.3912,17.1702,17.2182,102587.0
2024-01-03 10:30:00,17.93,18.0,17.84,17.92,75622.0,17.2278,17.2951,17.1414,17.2182,75622.0
2024-01-03 11:00:00,17.94,17.99,17.87,17.92,69098.0,17.2374,17.2855,17.1702,17.2182,69098.0
2024-01-03 11:30:00,17.93,18.01,17.9,17.96,66747.0,17.2278,17.3047,17.199,17.2567,66747.0
2024-01-03 12:00:00,17.97,18.05,17.95,18.02,52241.0,17.2663,17.3431,17.247,17.3143,52241.0
2024-01-03 12:30:00,18.01,18.02,17.89,17.93,50712.0,17.3047,17.3143,17.1894,17.2278,50712.0
2024-01-03 13:00:00,17.94,17.96,17.88,17.92,51197.0,17.2374,17.2567,17.1798,17.2182,51197.0
2024-01-03 13:30:00,17.92,17.95,17.89,17.9,32623.0,17.2182,17.247,17.1894,17.199,32623.0
2024-01-03 14:00:00,17.9,18.03,17.81,17.94,71512.0,17.199,17.3239,17.1125,17.2374,71512.0
2024-01-03 14:30:00,17.94,17.99,17.86,17.87,45796.0,17.2374,17.2855,17.1606,17.1702,45796.0
2024-01-03 15:00:00,17.87,17.88,17.77,17.79,61041.0,17.1702,17.1798,17.0741,17.0933,61041.0
2024-01-03 15:30:00,17.79,17.97,17.78,17.9,316546.0,17.0933,17.2663,17.0837,17.199,316546.0
2024-01-04 09:30:00,17.84,17.86,17.53,17.62,254642.0,17.1414,17.1606,16.8435,16.93,254642.0
2024-01-04 10:00:00,17.63,17.8,17.62,17.69,142364.0,16.9396,17.1029,16.93,16.9972,142364.0
2024-01-04 10:30:00,17.7,17.87,17.67,17.78,82895.0,17.0068,17.1702,16.978,17.0837,82895.0
2024-01-04 11:00:00,17.8,17.86,17.75,17.86,31144.0,17.1029,17.1606,17.0549,17.1606,31144.0
2024-01-04 11:30:00,17.86,17.9,17.76,17.8,43626.0,17.1606,17.199,17.0645,17.1029,43626.0
2024-01-04 12:00:00,17.79,17.79,17.7,17.71,22869.0,17.0933,17.0933,17.0068,17.0164,22869.0
2024-01-04 12:30:00,17.71,17.72,17.67,17.68,26606.0,17.0164,17.0261,16.978,16.9876,26606.0
2024-01-04 13:00:00,17.67,17.76,17.66,17.75,51186.0,16.978,17.0645,16.9684,17.0549,51186.0
2024-01-04 13:30:00,17.75,17.78,17.72,17.72,33826.0,17.0549,17.0837,17.0261,17.0261,33826.0
2024-01-04 14:00:00,17.72,17.75,17.72,17.73,31142.0,17.0261,17.0549,17.0261,17.0357,31142.0
2024-01-04 14:30:00,17.73,17.76,17.71,17.74,50185.0,17.0357,17.0645,17.0164,17.0453,50185.0
2024-01-04 15:00:00,17.74,17.79,17.72,17.79,44012.0,17.0453,17.0933,17.0261,17.0933,44012.0
2024-01-04 15:30:00,17.79,17.82,17.74,17.74,226895.0,17.0933,17.1221,17.0453,17.0453,226895.0
2024-01-05 09:30:00,17.54,17.65,17.43,17.55,153682.0,16.8531,16.9588,16.7474,16.8627,153682.0
2024-01-05 10:00:00,17.57,17.95,17.57,17.84,116819.0,16.8819,17.247,16.8819,17.1414,116819.0
2024-01-05 10:30:00,17.84,17.84,17.69,17.69,64128.0,17.1414,17.1414,16.9972,16.9972,64128.0
2024-01-05 11:00:00,17.69,17.69,17.57,17.58,39181.0,16.9972,16.9972,16.8819,16.8915,39181.0
2024-01-05 11:30:00,17.58,17.64,17.51,17.53,70961.0,16.8915,16.9492,16.8243,16.8435,70961.0
2024-01-05 12:00:00,17.53,17.58,17.46,17.5,62938.0,16.8435,16.8915,16.7762,16.8147,62938.0
2024-01-05 12:30:00,17.51,17.6,17.49,17.58,63499.0,16.8243,16.9108,16.8051,16.8915,63499.0
2024-01-05 13:00:00,17.57,17.66,17.56,17.66,46911.0,16.8819,16.9684,16.8723,16.9684,46911.0
2024-01-05 13:30:00,17.66,17.77,17.65,17.77,53506.0,16.9684,17.0741,16.9588,17.0741,53506.0
2024-01-05 14:00:00,17.77,17.8,17.73,17.74,58532.0,17.0741,17.1029,17.0357,17.0453,58532.0
2024-01-05 14:30:00,17.73,17.77,17.65,17.65,57104.0,17.0357,17.0741,16.9588,16.9588,57104.0
2024-01-05 15:00:00,17.66,17.74,17.65,17.73,87502.0,16.9684,17.0453,16.9588,17.0357,87502.0
2024-01-05 15:30:00,17.73,17.8,17.68,17.68,325972.0,17.0357,17.1029,16.9876,16.9876,325972.0
2024-01-08 09:30:00,17.32,17.55,17.22,17.55,156479.0,16.6417,16.8627,16.5456,16.8627,156479.0
2024-01-08 10:00:00,17.53,17.57,17.4,17.41,64735.0,16.8435,16.8819,16.7186,16.7282,64735.0
2024-01-08 10:30:00,17.41,17.45,17.38,17.43,79384.0,16.7282,16.7666,16.6994,16.7474,79384.0
2024-01-08 11:00:00,17.44,17.57,17.44,17.57,18978.0,16.757,16.8819,16.757,16.8819,18978.0
2024-01-08 11:30:00,17.57,17.59,17.5,17.53,37928.0,16.8819,16.9011,16.8147,16.8435,37928.0
2024-01-08 12:00:00,17.53,17.54,17.48,17.49,21592.0,16.8435,16.8531,16.7955,16.8051,21592.0
2024-01-08 12:30:00,17.49,17.49,17.39,17.46,59440.0,16.8051,16.8051,16.709,16.7762,59440.0
2024-01-08 13:00:00,17.46,17.47,17.43,17.45,21698.0,16.7762,16.7858,16.7474,16.7666,21698.0
2024-01-08 13:30:00,17.45,17.47,17.36,17.38,19683.0,16.7666,16.7858,16.6802,16.6994,19683.0
2024-01-08 14:00:00,17.37,17.41,17.35,17.41,29724.0,16.6898,16.7282,16.6705,16.7282,29724.0
2024-01-08 14:30:00,17.41,17.45,17.39,17.44,24410.0,16.7282,16.7666,16.709,16.757,24410.0
2024-01-08 15:00:00,17.44,17.44,17.4,17.44,35382.0,16.757,16.757,16.7186,16.757,35382.0
2024-01-08 15:30:00,17.44,17.51,17.43,17.51,237974.0,16.757,16.8243,16.7474,16.8243,237974.0
2024-01-09 09:30:00,17.42,17.44,17.26,17.26,113544.0,16.7378,16.757,16.5841,16.5841,113544.0
2024-01-09 10:00:00,17.25,17.4,17.2,17.33,106559.0,16.5745,16.7186,16.5264,16.6513,106559.0
2024-01-09 10:30:00,17.32,17.34,17.23,17.25,71127.0,16.6417,16.6609,16.5552,16.5745,71127.0
2024-01-09 11:00:00,17.24,17.25,17.16,17.19,86255.0,16.5649,16.5745,16.488,16.5168,86255.0
2024-01-09 11:30:00,17.19,17.31,17.19,17.31,37642.0,16.5168,16.6321,16.5168,16.6321,37642.0
2024-01-09 12:00:00,17.32,17.33,17.23,17.27,53491.0,16.6417,16.6513,16.5552,16.5937,53491.0
2024-01-09 12:30:00,17.27,17.27,17.22,17.25,36084.0,16.5937,16.5937,16.5456,16.5745,36084.0
2024-01-09 13:00:00,17.25,17.28,17.17,17.18,25882.0,16.5745,16.6033,16.4976,16.5072,25882.0
2024-01-09 13:30:00,17.18,17.21,17.16,17.2,39400.0,16.5072,16.536,16.488,16.5264,39400.0
2024-01-09 14:00:00,17.2,17.2,17.14,17.18,45899.0,16.5264,16.5264,16.4688,16.5072,45899.0
2024-01-09 14:30:00,17.18,17.21,17.14,17.2,45607.0,16.5072,16.536,16.4688,16.5264,45607.0
2024-01-09 15:00:00,17.2,17.23,17.15,17.16,56376.0,16.5264,16.5552,16.4784,16.488,56376.0
2024-01-09 15:30:00,17.15,17.24,17.13,17.16,286459.0,16.4784,16.5649,16.4592,16.488,286459.0
2024-01-10 09:30:00,17.1,17.15,16.95,16.97,165632.0,16.4303,16.4784,16.2862,16.3054,165632.0
2024-01-10 10:00:00,16.98,17.04,16.94,16.99,51815.0,16.315,16.3727,16.2766,16.3246,51815.0
2024-01-10 10:30:00,17.0,17.12,17.0,17.05,69150.0,16.3343,16.4496,16.3343,16.3823,69150.0
2024-01-10 11:00:00,17.05,17.06,16.97,17.01,21087.0,16.3823,16.3919,16.3054,16.3439,21087.0
2024-01-10 11:30:00,17.0,17.06,16.97,17.04,18253.0,16.3343,16.3919,16.3054,16.3727,18253.0
2024-01-10 12:00:00,17.03,17.06,17.0,17.04,51223.0,16.3631,16.3919,16.3343,16.3727,51223.0
2024-01-10 12:30:00,17.04,17.06,17.01,17.03,16427.0,16.3727,16.3919,16.3439,16.3631,16427.0
2024-01-10 13:00:00,17.03,17.03,17.0,17.0,32885.0,16.3631,16.3631,16.3343,16.3343,32885.0
2024-01-10 13:30:00,17.0,17.01,16.97,17.0,46018.0,16.3343,16.3439,16.3054,16.3343,46018.0
2024-01-10 14:00:00,17.0,17.01,16.93,16.96,33550.0,16.3343,16.3439,16.267,16.2958,33550.0
2024-01-10 14:30:00,16.96,17.04,16.95,17.04,22701.0,16.2958,16.3727,16.2862,16.3727,22701.0
2024-01-10 15:00:00,17.04,17.07,17.0,17.07,60791.0,16.3727,16.4015,16.3343,16.4015,60791.0
2024-01-10 15:30:00,17.07,17.09,17.05,17.05,198494.0,16.4015,16.4207,16.3823,16.3823,198494.0
2024-01-11 09:30:00,17.09,17.18,17.02,17.06,72171.0,16.4207,16.5072,16.3535,16.3919,72171.0
2024-01-11 10:00:00,17.07,17.08,17.01,17.07,36953.0,16.4015,16.4111,16.3439,16.4015,36953.0
2024-01-11 10:30:00,17.07,17.12,16.99,17.0,46294.0,16.4015,16.4496,16.3246,16.3343,46294.0
2024-01-11 11:00:00,16.99,16.99,16.82,16.85,135901.0,16.3246,16.3246,16.1613,16.1901,135901.0
2024-01-11 11:30:00,16.85,16.9,16.79,16.85,54724.0,16.1901,16.2382,16.1325,16.1901,54724.0
2024-01-11 12:00:00,16.86,16.87,16.78,16.8,41847.0,16.1997,16.2093,16.1229,16.1421,41847.0
2024-01-11 12:30:00,16.8,16.81,16.76,16.8,35619.0,16.1421,16.1517,16.1036,16.1421,35619.0
2024-01-11 13:00:00,16.8,16.84,16.76,16.76,23940.0,16.1421,16.1805,16.1036,16.1036,23940.0
2024-01-11 13:30:00,16.76,16.79,16.72,16.78,46977.0,16.1036,16.1325,16.0652,16.1229,46977.0
2024-01-11 14:00:00,16.78,16.85,16.78,16.85,35472.0,16.1229,16.1901,16.1229,16.1901,35472.0
2024-01-11 14:30:00,16.84,16.88,16.82,16.86,34284.0,16.1805,16.2189,16.1613,16.1997,34284.0
2024-01-11 15:00:00,16.86,16.87,16.81,16.85,63438.0,16.1997,16.2093,16.1517,16.1901,63438.0
2024-01-11 15:30:00,16.85,16.92,16.83,16.84,234938.0,16.1901,16.2574,16.1709,16.1805,234938.0
2024-01-12 09:30:00,17.53,17.78,17.53,17.68,446902.0,16.8435,17.0837,16.8435,16.9876,446902.0
2024-01-12 10:00:00,17.68,17.89,17.54,17.77,244460.0,16.9876,17.1894,16.8531,17.0741,244460.0
2024-01-12 10:30:00,17.77,17.79,17.59,17.62,107441.0,17.0741,17.0933,16.9011,16.93,107441.0
2024-01-12 11:00:00,17.62,17.68,17.53,17.66,39066.0,16.93,16.9876,16.8435,16.9684,39066.0
2024-01-12 11:30:00,17.66,17.67,17.46,17.46,59398.0,16.9684,16.978,16.7762,16.7762,59398.0
2024-01-12 12:00:00,17.45,17.46,17.36,17.39,38363.0,16.7666,16.7762,16.6802,16.709,38363.0
2024-01-12 12:30:00,17.39,17.42,17.33,17.39,24287.0,16.709,16.7378,16.6513,16.709,24287.0
2024-01-12 13:00:00,17.39,17.49,17.38,17.47,42444.0,16.709,16.8051,16.6994,16.7858,42444.0
2024-01-12 13:30:00,17.46,17.53,17.46,17.51,35472.0,16.7762,16.8435,16.7762,16.8243,35472.0
2024-01-12 14:00:00,17.51,17.52,17.46,17.48,26531.0,16.8243,16.8339,16.7762,16.7955,26531.0
2024-01-12 14:30:00,17.48,17.49,17.39,17.41,33425.0,16.7955,16.8051,16.709,16.7282,33425.0
2024-01-12 15:00:00,17.41,17.42,17.36,17.41,59726.0,16.7282,16.7378,16.6802,16.7282,59726.0
2024-01-12 15:30:00,17.42,17.47,17.35,17.47,318278.0,16.7378,16.7858,16.6705,16.7858,318278.0
2024-01-16 09:30:00,17.19,17.21,16.84,16.92,267868.0,16.5168,16.536,16.1805,16.2574,267868.0
2024-01-16 10:00:00,16.92,17.06,16.89,16.92,85943.0,16.2574,16.3919,16.2286,16.2574,85943.0
2024-01-16 10:30:00,16.91,16.94,16.77,16.79,164712.0,16.2478,16.2766,16.1133,16.1325,164712.0
2024-01-16 11:00:00,16.79,16.79,16.46,16.66,467165.0,16.1325,16.1325,15.8154,16.0076,467165.0
2024-01-16 11:30:00,16.67,16.76,16.55,16.6,98708.0,16.0172,16.1036,15.9019,15.9499,98708.0
2024-01-16 12:00:00,16.59,16.62,16.53,16.59,149788.0,15.9403,15.9691,15.8827,15.9403,149788.0
2024-01-16 12:30:00,16.59,16.63,16.5,16.52,86715.0,15.9403,15.9787,15.8538,15.873,86715.0
2024-01-16 13:00:00,16.51,16.55,16.46,16.53,92478.0,15.8634,15.9019,15.8154,15.8827,92478.0
2024-01-16 13:30:00,16.54,16.56,16.46,16.5,48900.0,15.8923,15.9115,15.8154,15.8538,48900.0
2024-01-16 14:00:00,16.49,16.54,16.48,16.53,31861.0,15.8442,15.8923,15.8346,15.8827,31861.0
2024-01-16 14:30:00,16.52,16.56,16.49,16.53,47734.0,15.873,15.9115,15.8442,15.8827,47734.0
2024-01-16 15:00:00,16.53,16.55,16.5,16.52,77073.0,15.8827,15.9019,15.8538,15.873,77073.0
2024-01-16 15:30:00,16.52,16.54,16.48,16.49,455291.0,15.873,15.8923,15.8346,15.8442,455291.0
2024-01-17 09:30:00,16.23,16.32,15.96,15.96,231192.0,15.5944,15.6809,15.335,15.335,231192.0
2024-01-17 10:00:00,15.96,16.14,15.95,16.12,119382.0,15.335,15.5079,15.3254,15.4887,119382.0
2024-01-17 10:30:00,16.12,16.16,16.08,16.09,61675.0,15.4887,15.5271,15.4503,15.4599,61675.0
2024-01-17 11:00:00,16.08,16.09,16.0,16.06,79363.0,15.4503,15.4599,15.3734,15.4311,79363.0
2024-01-17 11:30:00,16.07,16.1,16.0,16.04,70640.0,15.4407,15.4695,15.3734,15.4118,70640.0
2024-01-17 12:00:00,16.04,16.1,16.0,16.1,45536.0,15.4118,15.4695,15.3734,15.4695,45536.0
2024-01-17 12:30:00,16.09,16.18,16.08,16.16,45243.0,15.4599,15.5464,15.4503,15.5271,45243.0
2024-01-17 13:00:00,16.15,16.19,16.15,16.18,25010.0,15.5175,15.556,15.5175,15.5464,25010.0
2024-01-17 13:30:00,16.18,16.18,16.1,16.16,30897.0,15.5464,15.5464,15.4695,15.5271,30897.0
2024-01-17 14:00:00,16.16,16.26,16.15,16.21,46769.0,15.5271,15.6232,15.5175,15.5752,46769.0
2024-01-17 14:30:00,16.21,16.23,16.19,16.21,32990.0,15.5752,15.5944,15.556,15.5752,32990.0
2024-01-17 15:00:00,16.21,16.23,16.18,16.21,41929.0,15.5752,15.5944,15.5464,15.5752,41929.0
2024-01-17 15:30:00,16.2,16.26,16.18,16.25,386410.0,15.5656,15.6232,15.5464,15.6136,386410.0
2024-01-18 09:30:00,16.4,16.43,16.19,16.26,114557.0,15.7577,15.7866,15.556,15.6232,114557.0
2024-01-18 10:00:00,16.25,16.27,16.09,16.23,74209.0,15.6136,15.6328,15.4599,15.5944,74209.0
2024-01-18 10:30:00,16.23,16.29,16.2,16.21,37245.0,15.5944,15.6521,15.5656,15.5752,37245.0
2024-01-18 11:00:00,16.21,16.27,16.2,16.25,47562.0,15.5752,15.6328,15.5656,15.6136,47562.0
2024-01-18 11:30:00,16.24,16.24,16.18,16.23,69418.0,15.604,15.604,15.5464,15.5944,69418.0
2024-01-18 12:00:00,16.23,16.27,16.2,16.27,37540.0,15.5944,15.6328,15.5656,15.6328,37540.0
2024-01-18 12:30:00,16.26,16.29,16.25,16.25,33364.0,15.6232,15.6521,15.6136,15.6136,33364.0
2024-01-18 13:00:00,16.26,16.27,16.22,16.26,31622.0,15.6232,15.6328,15.5848,15.6232,31622.0
2024-01-18 13:30:00,16.26,16.3,16.24,16.27,42021.0,15.6232,15.6617,15.604,15.6328,42021.0
2024-01-18 14:00:00,16.27,16.27,16.19,16.27,88192.0,15.6328,15.6328,15.556,15.6328,88192.0
2024-01-18 14:30:00,16.27,16.32,16.26,16.28,64166.0,15.6328,15.6809,15.6232,15.6424,64166.0
2024-01-18 15:00:00,16.28,16.3,16.26,16.3,42968.0,15.6424,15.6617,15.6232,15.6617,42968.0
2024-01-18 15:30:00,16.3,16.34,16.27,16.27,223969.0,15.6617,15.7001,15.6328,15.6328,223969.0
2024-01-19 09:30:00,16.18,16.26,16.04,16.2,170479.0,15.5464,15.6232,15.4118,15.5656,170479.0
2024-01-19 10:00:00,16.22,16.27,16.16,16.25,54939.0,15.5848,15.6328,15.5271,15.6136,54939.0
2024-01-19 10:30:00,16.24,16.27,16.18,16.27,30048.0,15.604,15.6328,15.5464,15.6328,30048.0
2024-01-19 11:00:00,16.28,16.3,16.22,16.25,39053.0,15.6424,15.6617,15.5848,15.6136,39053.0
2024-01-19 11:30:00,16.25,16.26,16.16,16.2,29910.0,15.6136,15.6232,15.5271,15.5656,29910.0
2024-01-19 12:00:00,16.19,16.2,16.13,16.2,30349.0,15.556,15.5656,15.4983,15.5656,30349.0
2024-01-19 12:30:00,16.2,16.27,16.2,16.24,38704.0,15.5656,15.6328,15.5656,15.604,38704.0
2024-01-19 13:00:00,16.24,16.25,16.18,16.2,30239.0,15.604,15.6136,15.5464,15.5656,30239.0
2024-01-19 13:30:00,16.2,16.2,16.15,16.16,22119.0,15.5656,15.5656,15.5175,15.5271,22119.0
2024-01-19 14:00:00,16.16,16.21,16.16,16.18,41942.0,15.5271,15.5752,15.5271,15.5464,41942.0
2024-01-19 14:30:00,16.17,16.18,16.14,16.17,40681.0,15.5368,15.5464,15.5079,15.5368,40681.0
2024-01-19 15:00:00,16.16,16.25,16.15,16.23,69088.0,15.5271,15.6136,15.5175,15.5944,69088.0
2024-01-19 15:30:00,16.23,16.32,16.22,16.23,425857.0,15.5944,15.6809,15.5848,15.5944,425857.0
2024-01-22 09:30:00,15.91,16.05,15.8,16.0,147783.0,15.2869,15.4215,15.1812,15.3734,147783.0
2024-01-22 10:00:00,16.0,16.2,15.98,16.16,70946.0,15.3734,15.5656,15.3542,15.5271,70946.0
2024-01-22 10:30:00,16.16,16.17,16.04,16.07,38503.0,15.5271,15.5368,15.4118,15.4407,38503.0
2024-01-22 11:00:00,16.07,16.07,16.01,16.05,33614.0,15.4407,15.4407,15.383,15.4215,33614.0
2024-01-22 11:30:00,16.04,16.09,16.03,16.05,20403.0,15.4118,15.4599,15.4022,15.4215,20403.0
2024-01-22 12:00:00,16.05,16.12,16.0,16.1,42259.0,15.4215,15.4887,15.3734,15.4695,42259.0
2024-01-22 12:30:00,16.11,16.26,16.09,16.24,151837.0,15.4791,15.6232,15.4599,15.604,151837.0
2024-01-22 13:00:00,16.24,16.27,16.2,16.21,34027.0,15.604,15.6328,15.5656,15.5752,34027.0
2024-01-22 13:30:00,16.21,16.21,16.15,16.19,37195.0,15.5752,15.5752,15.5175,15.556,37195.0
2024-01-22 14:00:00,16.19,16.19,16.11,16.12,37529.0,15.556,15.556,15.4791,15.4887,37529.0
2024-01-22 14:30:00,16.12,16.17,16.11,16.14,38628.0,15.4887,15.5368,15.4791,15.5079,38628.0
2024-01-22 15:00:00,16.14,16.15,16.09,16.12,47082.0,15.5079,15.5175,15.4599,15.4887,47082.0
2024-01-22 15:30:00,16.12,16.14,16.09,16.14,136333.0,15.4887,15.5079,15.4599,15.5079,136333.0
2024-01-23 09:30:00,16.61,16.75,16.5,16.75,195098.0,15.9595,16.094,15.8538,16.094,195098.0
2024-01-23 10:00:00,16.75,16.82,16.71,16.82,180863.0,16.094,16.1613,16.0556,16.1613,180863.0
2024-01-23 10:30:00,16.81,16.81,16.57,16.58,123271.0,16.1517,16.1517,15.9211,15.9307,123271.0
2024-01-23 11:00:00,16.58,16.59,16.46,16.49,177739.0,15.9307,15.9403,15.8154,15.8442,177739.0
2024-01-23 11:30:00,16.48,16.56,16.42,16.52,108397.0,15.8346,15.9115,15.777,15.873,108397.0
2024-01-23 12:00:00,16.52,16.57,16.5,16.53,81849.0,15.873,15.9211,15.8538,15.8827,81849.0
2024-01-23 12:30:00,16.53,16.55,16.49,16.54,40603.0,15.8827,15.9019,15.8442,15.8923,40603.0
2024-01-23 13:00:00,16.54,16.64,16.52,16.6,76681.0,15.8923,15.9883,15.873,15.9499,76681.0
2024-01-23 13:30:00,16.6,16.62,16.57,16.61,48868.0,15.9499,15.9691,15.9211,15.9595,48868.0
2024-01-23 14:00:00,16.61,16.74,16.6,16.69,74877.0,15.9595,16.0844,15.9499,16.0364,74877.0
2024-01-23 14:30:00,16.69,16.82,16.68,16.77,82454.0,16.0364,16.1613,16.0268,16.1133,82454.0
2024-01-23 15:00:00,16.76,16.81,16.73,16.8,124364.0,16.1036,16.1517,16.0748,16.1421,124364.0
2024-01-23 15:30:00,16.8,16.87,16.76,16.85,363634.0,16.1421,16.2093,16.1036,16.1901,363634.0
2024-01-24 09:30:00,17.95,17.95,17.62,17.69,845609.0,17.247,17.247,16.93,16.9972,845609.0
2024-01-24 10:00:00,17.68,17.71,17.34,17.44,180357.0,16.9876,17.0164,16.6609,16.757,180357.0
2024-01-24 10:30:00,17.45,17.6,17.44,17.5,321900.0,16.7666,16.9108,16.757,16.8147,321900.0
2024-01-24 11:00:00,17.51,17.51,17.38,17.39,129779.0,16.8243,16.8243,16.6994,16.709,129779.0
2024-01-24 11:30:00,17.38,17.39,17.27,17.32,74246.0,16.6994,16.709,16.5937,16.6417,74246.0
2024-01-24 12:00:00,17.32,17.37,17.3,17.35,76704.0,16.6417,16.6898,16.6225,16.6705,76704.0
2024-01-24 12:30:00,17.35,17.41,17.29,17.41,101038.0,16.6705,16.7282,16.6129,16.7282,101038.0
2024-01-24 13:00:00,17.41,17.41,17.28,17.31,117316.0,16.7282,16.7282,16.6033,16.6321,117316.0
2024-01-24 13:30:00,17.31,17.34,17.23,17.23,84573.0,16.6321,16.6609,16.5552,16.5552,84573.0
2024-01-24 14:00:00,17.23,17.25,17.17,17.2,73939.0,16.5552,16.5745,16.4976,16.5264,73939.0
2024-01-24 14:30:00,17.2,17.27,17.17,17.25,97433.0,16.5264,16.5937,16.4976,16.5745,97433.0
2024-01-24 15:00:00,17.24,17.29,17.15,17.16,98260.0,16.5649,16.6129,16.4784,16.488,98260.0
2024-01-24 15:30:00,17.16,17.19,17.11,17.13,471518.0,16.488,16.5168,16.4399,16.4592,471518.0
2024-01-25 09:30:00,17.45,17.45,17.29,17.45,130815.0,16.7666,16.7666,16.6129,16.7666,130815.0
2024-01-25 10:00:00,17.45,17.51,17.34,17.34,52345.0,16.7666,16.8243,16.6609,16.6609,52345.0
2024-01-25 10:30:00,17.34,17.38,17.25,17.38,73955.0,16.6609,16.6994,16.5745,16.6994,73955.0
2024-01-25 11:00:00,17.38,17.38,17.29,17.35,54509.0,16.6994,16.6994,16.6129,16.6705,54509.0
2024-01-25 11:30:00,17.35,17.4,17.34,17.36,27852.0,16.6705,16.7186,16.6609,16.6802,27852.0
2024-01-25 12:00:00,17.36,17.42,17.31,17.38,21960.0,16.6802,16.7378,16.6321,16.6994,21960.0
2024-01-25 12:30:00,17.38,17.39,17.33,17.35,37816.0,16.6994,16.709,16.6513,16.6705,37816.0
2024-01-25 13:00:00,17.35,17.39,17.3,17.37,57005.0,16.6705,16.709,16.6225,16.6898,57005.0
2024-01-25 13:30:00,17.38,17.38,17.32,17.32,15790.0,16.6994,16.6994,16.6417,16.6417,15790.0
2024-01-25 14:00:00,17.3,17.42,17.3,17.42,32724.0,16.6225,16.7378,16.6225,16.7378,32724.0
2024-01-25 14:30:00,17.42,17.44,17.39,17.43,27234.0,16.7378,16.757,16.709,16.7474,27234.0
2024-01-25 15:00:00,17.43,17.43,17.36,17.41,44561.0,16.7474,16.7474,16.6802,16.7282,44561.0
2024-01-25 15:30:00,17.42,17.52,17.41,17.52,240275.0,16.7378,16.8339,16.7282,16.8339,240275.0
2024-01-26 09:30:00,17.66,17.83,17.63,17.75,73815.0,16.9684,17.1317,16.9396,17.0549,73815.0
2024-01-26 10:00:00,17.76,17.82,17.69,17.7,95446.0,17.0645,17.1221,16.9972,17.0068,95446.0
2024-01-26 10:30:00,17.69,17.69,17.6,17.62,37945.0,16.9972,16.9972,16.9108,16.93,37945.0
2024-01-26 11:00:00,17.61,17.62,17.52,17.55,34950.0,16.9204,16.93,16.8339,16.8627,34950.0
2024-01-26 11:30:00,17.55,17.6,17.53,17.55,20762.0,16.8627,16.9108,16.8435,16.8627,20762.0
2024-01-26 12:00:00,17.56,17.56,17.51,17.55,23053.0,16.8723,16.8723,16.8243,16.8627,23053.0
2024-01-26 12:30:00,17.55,17.56,17.48,17.53,39537.0,16.8627,16.8723,16.7955,16.8435,39537.0
2024-01-26 13:00:00,17.54,17.57,17.53,17.55,30648.0,16.8531,16.8819,16.8435,16.8627,30648.0
2024-01-26 13:30:00,17.55,17.58,17.51,17.53,42300.0,16.8627,16.8915,16.8243,16.8435,42300.0
2024-01-26 14:00:00,17.53,17.56,17.52,17.55,10827.0,16.8435,16.8723,16.8339,16.8627,10827.0
2024-01-26 14:30:00,17.55,17.58,17.52,17.54,48470.0,16.8627,16.8915,16.8339,16.8531,48470.0
2024-01-26 15:00:00,17.54,17.59,17.51,17.52,38340.0,16.8531,16.9011,16.8243,16.8339,38340.0
2024-01-26 15:30:00,17.52,17.55,17.46,17.48,280254.0,16.8339,16.8627,16.7762,16.7955,280254.0
2024-01-29 09:30:00,17.81,17.81,17.57,17.69,127685.0,17.1125,17.1125,16.8819,16.9972,127685.0
2024-01-29 10:00:00,17.68,17.68,17.57,17.6,70695.0,16.9876,16.9876,16.8819,16.9108,70695.0
2024-01-29 10:30:00,17.6,17.7,17.53,17.66,69700.0,16.9108,17.0068,16.8435,16.9684,69700.0
2024-01-29 11:00:00,17.66,17.7,17.65,17.68,40589.0,16.9684,17.0068,16.9588,16.9876,40589.0
2024-01-29 11:30:00,17.69,17.76,17.64,17.73,70649.0,16.9972,17.0645,16.9492,17.0357,70649.0
2024-01-29 12:00:00,17.73,17.75,17.69,17.73,28175.0,17.0357,17.0549,16.9972,17.0357,28175.0
2024-01-29 12:30:00,17.73,17.8,17.71,17.73,35245.0,17.0357,17.1029,17.0164,17.0357,35245.0
2024-01-29 13:00:00,17.73,17.73,17.63,17.64,35980.0,17.0357,17.0357,16.9396,16.9492,35980.0
2024-01-29 13:30:00,17.66,17.69,17.63,17.64,29403.0,16.9684,16.9972,16.9396,16.9492,29403.0
2024-01-29 14:00:00,17.64,17.71,17.61,17.68,107194.0,16.9492,17.0164,16.9204,16.9876,107194.0
2024-01-29 14:30:00,17.68,17.69,17.66,17.66,32769.0,16.9876,16.9972,16.9684,16.9684,32769.0
2024-01-29 15:00:00,17.67,17.82,17.67,17.8,49215.0,16.978,17.1221,16.978,17.1029,49215.0
2024-01-29 15:30:00,17.8,17.85,17.79,17.84,159911.0,17.1029,17.151,17.0933,17.1414,159911.0
2024-01-30 09:30:00,18.06,18.15,17.93,18.06,143810.0,17.3527,17.4392,17.2278,17.3527,143810.0
2024-01-30 10:00:00,18.06,18.09,17.7,17.75,145772.0,17.3527,17.3816,17.0068,17.0549,145772.0
2024-01-30 10:30:00,17.76,17.78,17.62,17.67,113755.0,17.0645,17.0837,16.93,16.978,113755.0
2024-01-30 11:00:00,17.67,17.69,17.61,17.67,43759.0,16.978,16.9972,16.9204,16.978,43759.0
2024-01-30 11:30:00,17.68,17.76,17.65,17.76,25308.0,16.9876,17.0645,16.9588,17.0645,25308.0
2024-01-30 12:00:00,17.77,17.81,17.71,17.78,31978.0,17.0741,17.1125,17.0164,17.0837,31978.0
2024-01-30 12:30:00,17.77,17.77,17.74,17.77,24021.0,17.0741,17.0741,17.0453,17.0741,24021.0
2024-01-30 13:00:00,17.77,17.77,17.67,17.71,40067.0,17.0741,17.0741,16.978,17.0164,40067.0
2024-01-30 13:30:00,17.71,17.73,17.65,17.68,48027.0,17.0164,17.0357,16.9588,16.9876,48027.0
2024-01-30 14:00:00,17.69,17.71,17.67,17.7,25091.0,16.9972,17.0164,16.978,17.0068,25091.0
2024-01-30 14:30:00,17.7,17.74,17.69,17.71,22460.0,17.0068,17.0453,16.9972,17.0164,22460.0
2024-01-30 15:00:00,17.71,17.74,17.7,17.73,45761.0,17.0164,17.0453,17.0068,17.0357,45761.0
2024-01-30 15:30:00,17.73,17.77,17.66,17.76,216639.0,17.0357,17.0741,16.9684,17.0645,216639.0
2024-01-31 09:30:00,17.89,18.14,17.88,18.09,115516.0,17.1894,17.4296,17.1798,17.3816,115516.0
2024-01-31 10:00:00,18.09,18.17,18.03,18.06,77014.0,17.3816,17.4584,17.3239,17.3527,77014.0
2024-01-31 10:30:00,18.05,18.1,18.03,18.04,56977.0,17.3431,17.3912,17.3239,17.3335,56977.0
2024-01-31 11:00:00,18.05,18.06,17.88,17.92,62115.0,17.3431,17.3527,17.1798,17.2182,62115.0
2024-01-31 11:30:00,17.91,17.94,17.85,17.94,56935.0,17.2086,17.2374,17.151,17.2374,56935.0
2024-01-31 12:00:00,17.94,17.94,17.83,17.87,33173.0,17.2374,17.2374,17.1317,17.1702,33173.0
2024-01-31 12:30:00,17.87,17.9,17.85,17.9,20142.0,17.1702,17.199,17.151,17.199,20142.0
2024-01-31 13:00:00,17.89,17.93,17.89,17.9,63712.0,17.1894,17.2278,17.1894,17.199,63712.0
2024-01-31 13:30:00,17.91,17.93,17.89,17.93,44197.0,17.2086,17.2278,17.1894,17.2278,44197.0
2024-01-31 14:00:00,17.93,17.95,17.73,17.75,113658.0,17.2278,17.247,17.0357,17.0549,113658.0
2024-01-31 14:30:00,17.74,17.97,17.73,17.79,177662.0,17.0453,17.2663,17.0357,17.0933,177662.0
2024-01-31 15:00:00,17.8,17.8,17.46,17.69,205160.0,17.1029,17.1029,16.7762,16.9972,205160.0
2024-01-31 15:30:00,17.69,17.73,17.62,17.63,267306.0,16.9972,17.0357,16.93,16.9396,267306.0
2024-02-01 09:30:00,18.1,18.42,18.08,18.27,665458.0,17.3912,17.6986,17.372,17.5545,665458.0
2024-02-01 10:00:00,18.27,18.43,18.1,18.16,283760.0,17.5545,17.7082,17.3912,17.4488,283760.0
2024-02-01 10:30:00,18.14,18.3,18.03,18.28,65074.0,17.4296,17.5833,17.3239,17.5641,65074.0
2024-02-01 11:00:00,18.29,18.53,18.27,18.46,198685.0,17.5737,17.8043,17.5545,17.7371,198685.0
2024-02-01 11:30:00,18.47,18.65,18.42,18.56,73368.0,17.7467,17.9196,17.6986,17.8332,73368.0
2024-02-01 12:00:00,18.56,18.59,18.48,18.54,111673.0,17.8332,17.862,17.7563,17.8139,111673.0
2024-02-01 12:30:00,18.53,18.61,18.47,18.58,96160.0,17.8043,17.8812,17.7467,17.8524,96160.0
2024-02-01 13:00:00,18.57,18.65,18.54,18.64,36924.0,17.8428,17.9196,17.8139,17.91,36924.0
2024-02-01 13:30:00,18.65,18.77,18.63,18.71,70513.0,17.9196,18.0349,17.9004,17.9773,70513.0
2024-02-01 14:00:00,18.71,18.78,18.65,18.66,44688.0,17.9773,18.0445,17.9196,17.9292,44688.0
2024-02-01 14:30:00,18.68,18.78,18.62,18.73,86114.0,17.9485,18.0445,17.8908,17.9965,86114.0
2024-02-01 15:00:00,18.74,18.84,18.73,18.83,108137.0,18.0061,18.1022,17.9965,18.0926,108137.0
2024-02-01 15:30:00,18.84,18.86,18.64,18.7,519506.0,18.1022,18.1214,17.91,17.9677,519506.0
2024-02-02 09:30:00,18.3,18.4,18.01,18.31,435899.0,17.5833,17.6794,17.3047,17.5929,435899.0
2024-02-02 10:00:00,18.3,18.37,18.06,18.07,209128.0,17.5833,17.6506,17.3527,17.3623,209128.0
2024-02-02 10:30:00,18.08,18.24,18.08,18.16,120386.0,17.372,17.5257,17.372,17.4488,120386.0
2024-02-02 11:00:00,18.17,18.21,18.0,18.05,74593.0,17.4584,17.4969,17.2951,17.3431,74593.0
2024-02-02 11:30:00,18.06,18.13,17.96,18.0,127989.0,17.3527,17.42,17.2567,17.2951,127989.0
2024-02-02 12:00:00,17.99,18.0,17.9,17.95,41743.0,17.2855,17.2951,17.199,17.247,41743.0
2024-02-02 12:30:00,17.95,17.97,17.85,17.88,57098.0,17.247,17.2663,17.151,17.1798,57098.0
2024-02-02 13:00:00,17.89,17.92,17.85,17.86,41562.0,17.1894,17.2182,17.151,17.1606,41562.0
2024-02-02 13:30:00,17.87,17.92,17.85,17.85,49506.0,17.1702,17.2182,17.151,17.151,49506.0
2024-02-02 14:00:00,17.85,17.96,17.85,17.96,84473.0,17.151,17.2567,17.151,17.2567,84473.0
2024-02-02 14:30:00,17.96,18.02,17.94,18.01,30044.0,17.2567,17.3143,17.2374,17.3047,30044.0
2024-02-02 15:00:00,18.02,18.1,17.98,18.1,54648.0,17.3143,17.3912,17.2759,17.3912,54648.0
2024-02-02 15:30:00,18.09,18.13,18.02,18.05,301059.0,17.3816,17.42,17.3143,17.3431,301059.0
2024-02-05 09:30:00,17.66,17.86,17.64,17.86,101007.0,16.9684,17.1606,16.9492,17.1606,101007.0
2024-02-05 10:00:00,17.85,17.85,17.57,17.62,56959.0,17.151,17.151,16.8819,16.93,56959.0
2024-02-05 10:30:00,17.62,17.7,17.57,17.61,42457.0,16.93,17.0068,16.8819,16.9204,42457.0
2024-02-05 11:00:00,17.62,17.71,17.61,17.69,45954.0,16.93,17.0164,16.9204,16.9972,45954.0
2024-02-05 11:30:00,17.69,17.72,17.63,17.66,39163.0,16.9972,17.0261,16.9396,16.9684,39163.0
2024-02-05 12:00:00,17.68,17.73,17.66,17.67,17180.0,16.9876,17.0357,16.9684,16.978,17180.0
2024-02-05 12:30:00,17.69,17.76,17.67,17.72,13671.0,16.9972,17.0645,16.978,17.0261,13671.0
2024-02-05 13:00:00,17.71,17.72,17.67,17.7,18191.0,17.0164,17.0261,16.978,17.0068,18191.0
2024-02-05 13:30:00,17.7,17.76,17.69,17.71,24740.0,17.0068,17.0645,16.9972,17.0164,24740.0
2024-02-05 14:00:00,17.7,17.75,17.69,17.73,15286.0,17.0068,17.0549,16.9972,17.0357,15286.0
2024-02-05 14:30:00,17.73,17.79,17.72,17.72,26092.0,17.0357,17.0933,17.0261,17.0261,26092.0
2024-02-05 15:00:00,17.73,17.74,17.68,17.73,22898.0,17.0357,17.0453,16.9876,17.0357,22898.0
2024-02-05 15:30:00,17.74,17.76,17.69,17.74,147987.0,17.0453,17.0645,16.9972,17.0453,147987.0
2024-02-06 09:30:00,17.89,18.06,17.82,17.88,92582.0,17.1894,17.3527,17.1221,17.1798,92582.0
2024-02-06 10:00:00,17.87,18.05,17.86,18.01,83894.0,17.1702,17.3431,17.1606,17.3047,83894.0
2024-02-06 10:30:00,18.01,18.05,17.94,17.95,16730.0,17.3047,17.3431,17.2374,17.247,16730.0
2024-02-06 11:00:00,17.95,17.95,17.89,17.9,18948.0,17.247,17.247,17.1894,17.199,18948.0
2024-02-06 11:30:00,17.91,17.91,17.83,17.85,29711.0,17.2086,17.2086,17.1317,17.151,29711.0
2024-02-06 12:00:00,17.86,17.91,17.81,17.91,19221.0,17.1606,17.2086,17.1125,17.2086,19221.0
2024-02-06 12:30:00,17.9,17.99,17.88,17.94,27371.0,17.199,17.2855,17.1798,17.2374,27371.0
2024-02-06 13:00:00,17.94,17.97,17.83,17.87,23812.0,17.2374,17.2663,17.1317,17.1702,23812.0
2024-02-06 13:30:00,17.88,17.96,17.85,17.94,8313.0,17.1798,17.2567,17.151,17.2374,8313.0
2024-02-06 14:00:00,17.95,17.95,17.9,17.93,7513.0,17.247,17.247,17.199,17.2278,7513.0
2024-02-06 14:30:00,17.93,17.94,17.89,17.9,10478.0,17.2278,17.2374,17.1894,17.199,10478.0
2024-02-06 15:00:00,17.91,17.94,17.89,17.91,19261.0,17.2086,17.2374,17.1894,17.2086,19261.0
2024-02-06 15:30:00,17.91,17.98,17.88,17.98,152784.0,17.2086,17.2759,17.1798,17.2759,152784.0
2024-02-07 09:30:00,17.98,18.08,17.89,18.0,226957.0,17.2759,17.372,17.1894,17.2951,226957.0
2024-02-07 10:00:00,18.01,18.04,17.9,18.04,112396.0,17.3047,17.3335,17.199,17.3335,112396.0
2024-02-07 10:30:00,18.03,18.07,17.94,17.95,31555.0,17.3239,17.3623,17.2374,17.247,31555.0
2024-02-07 11:00:00,17.95,18.0,17.86,17.87,26271.0,17.247,17.2951,17.1606,17.1702,26271.0
2024-02-07 11:30:00,17.87,17.92,17.82,17.85,47652.0,17.1702,17.2182,17.1221,17.151,47652.0
2024-02-07 12:00:00,17.85,17.89,17.82,17.87,33890.0,17.151,17.1894,17.1221,17.1702,33890.0
2024-02-07 12:30:00,17.87,17.91,17.87,17.89,17568.0,17.1702,17.2086,17.1702,17.1894,17568.0
2024-02-07 13:00:00,17.9,17.96,17.89,17.91,28000.0,17.199,17.2567,17.1894,17.2086,28000.0
2024-02-07 13:30:00,17.91,17.92,17.89,17.91,18523.0,17.2086,17.2182,17.1894,17.2086,18523.0
2024-02-07 14:00:00,17.91,17.95,17.89,17.95,32661.0,17.2086,17.247,17.1894,17.247,32661.0
2024-02-07 14:30:00,17.95,17.98,17.92,17.93,40336.0,17.247,17.2759,17.2182,17.2278,40336.0
2024-02-07 15:00:00,17.91,17.92,17.83,17.89,41216.0,17.2086,17.2182,17.1317,17.1894,41216.0
2024-02-07 15:30:00,17.89,17.94,17.83,17.84,281212.0,17.1894,17.2374,17.1317,17.1414,281212.0
2024-02-08 09:30:00,17.71,17.87,17.67,17.74,58916.0,17.0164,17.1702,16.978,17.0453,58916.0
2024-02-08 10:00:00,17.75,17.86,17.66,17.82,54868.0,17.0549,17.1606,16.9684,17.1221,54868.0
2024-02-08 10:30:00,17.81,17.86,17.77,17.85,35134.0,17.1125,17.1606,17.0741,17.151,35134.0
2024-02-08 11:00:00,17.84,17.88,17.79,17.8,32072.0,17.1414,17.1798,17.0933,17.1029,32072.0
2024-02-08 11:30:00,17.8,17.82,17.73,17.76,28031.0,17.1029,17.1221,17.0357,17.0645,28031.0
2024-02-08 12:00:00,17.77,17.77,17.68,17.7,15541.0,17.0741,17.0741,16.9876,17.0068,15541.0
2024-02-08 12:30:00,17.7,17.74,17.68,17.69,23000.0,17.0068,17.0453,16.9876,16.9972,23000.0
2024-02-08 13:00:00,17.69,17.81,17.68,17.74,29305.0,16.9972,17.1125,16.9876,17.0453,29305.0
2024-02-08 13:30:00,17.74,17.75,17.72,17.73,10236.0,17.0453,17.0549,17.0261,17.0357,10236.0
2024-02-08 14:00:00,17.73,17.77,17.72,17.75,15352.0,17.0357,17.0741,17.0261,17.0549,15352.0
2024-02-08 14:30:00,17.75,17.81,17.74,17.77,27896.0,17.0549,17.1125,17.0453,17.0741,27896.0
2024-02-08 15:00:00,17.77,17.81,17.77,17.8,44346.0,17.0741,17.1125,17.0741,17.1029,44346.0
2024-02-08 15:30:00,17.8,17.86,17.79,17.85,313300.0,17.1029,17.1606,17.0933,17.151,313300.0
2024-02-09 09:30:00,17.7,17.86,17.64,17.67,62330.0,17.0068,17.1606,16.9492,16.978,62330.0
2024-02-09 10:00:00,17.66,17.71,17.52,17.56,84819.0,16.9684,17.0164,16.8339,16.8723,84819.0
2024-02-09 10:30:00,17.56,17.6,17.5,17.53,23330.0,16.8723,16.9108,16.8147,16.8435,23330.0
2024-02-09 11:00:00,17.52,17.57,17.51,17.53,19263.0,16.8339,16.8819,16.8243,16.8435,19263.0
2024-02-09 11:30:00,17.52,17.55,17.45,17.53,35136.0,16.8339,16.8627,16.7666,16.8435,35136.0
2024-02-09 12:00:00,17.54,17.55,17.46,17.47,39746.0,16.8531,16.8627,16.7762,16.7858,39746.0
2024-02-09 12:30:00,17.48,17.56,17.46,17.48,68926.0,16.7955,16.8723,16.7762,16.7955,68926.0
2024-02-09 13:00:00,17.48,17.49,17.41,17.46,53053.0,16.7955,16.8051,16.7282,16.7762,53053.0
2024-02-09 13:30:00,17.47,17.47,17.41,17.45,40123.0,16.7858,16.7858,16.7282,16.7666,40123.0
2024-02-09 14:00:00,17.44,17.53,17.43,17.52,157422.0,16.757,16.8435,16.7474,16.8339,157422.0
2024-02-09 14:30:00,17.52,17.52,17.42,17.43,54586.0,16.8339,16.8339,16.7378,16.7474,54586.0
2024-02-09 15:00:00,17.42,17.46,17.4,17.46,69955.0,16.7378,16.7762,16.7186,16.7762,69955.0
2024-02-09 15:30:00,17.46,17.46,17.38,17.39,323144.0,16.7762,16.7762,16.6994,16.709,323144.0
2024-02-12 09:30:00,17.21,17.46,17.18,17.39,104252.0,16.536,16.7762,16.5072,16.709,104252.0
2024-02-12 10:00:00,17.4,17.59,17.35,17.57,60428.0,16.7186,16.9011,16.6705,16.8819,60428.0
2024-02-12 10:30:00,17.56,17.6,17.53,17.56,49444.0,16.8723,16.9108,16.8435,16.8723,49444.0
2024-02-12 11:00:00,17.57,17.58,17.53,17.56,46209.0,16.8819,16.8915,16.8435,16.8723,46209.0
2024-02-12 11:30:00,17.57,17.76,17.57,17.76,89812.0,16.8819,17.0645,16.8819,17.0645,89812.0
2024-02-12 12:00:00,17.77,17.81,17.74,17.81,77537.0,17.0741,17.1125,17.0453,17.1125,77537.0
2024-02-12 12:30:00,17.8,17.82,17.67,17.76,102575.0,17.1029,17.1221,16.978,17.0645,102575.0
2024-02-12 13:00:00,17.78,17.79,17.75,17.78,24549.0,17.0837,17.0933,17.0549,17.0837,24549.0
2024-02-12 13:30:00,17.78,17.81,17.76,17.77,27768.0,17.0837,17.1125,17.0645,17.0741,27768.0
2024-02-12 14:00:00,17.77,17.78,17.71,17.73,34734.0,17.0741,17.0837,17.0164,17.0357,34734.0
2024-02-12 14:30:00,17.74,17.75,17.69,17.71,45434.0,17.0453,17.0549,16.9972,17.0164,45434.0
2024-02-12 15:00:00,17.71,17.78,17.71,17.76,36764.0,17.0164,17.0837,17.0164,17.0645,36764.0
2024-02-12 15:30:00,17.76,17.81,17.68,17.68,259486.0,17.0645,17.1125,16.9876,16.9876,259486.0
2024-02-13 09:30:00,17.04,17.16,16.97,17.02,306874.0,16.3727,16.488,16.3054,16.3535,306874.0
2024-02-13 10:00:00,17.02,17.02,16.85,16.95,237738.0,16.3535,16.3535,16.1901,16.2862,237738.0
2024-02-13 10:30:00,16.94,17.01,16.9,16.91,54616.0,16.2766,16.3439,16.2382,16.2478,54616.0
2024-02-13 11:00:00,16.91,17.0,16.91,16.91,62199.0,16.2478,16.3343,16.2478,16.2478,62199.0
2024-02-13 11:30:00,16.93,17.03,16.88,16.95,48548.0,16.267,16.3631,16.2189,16.2862,48548.0
2024-02-13 12:00:00,16.96,16.98,16.9,16.9,21778.0,16.2958,16.315,16.2382,16.2382,21778.0
2024-02-13 12:30:00,16.91,16.93,16.88,16.91,35546.0,16.2478,16.267,16.2189,16.2478,35546.0
2024-02-13 13:00:00,16.89,16.94,16.86,16.87,18425.0,16.2286,16.2766,16.1997,16.2093,18425.0
2024-02-13 13:30:00,16.87,16.87,16.83,16.87,17388.0,16.2093,16.2093,16.1709,16.2093,17388.0
2024-02-13 14:00:00,16.87,16.88,16.84,16.85,19790.0,16.2093,16.2189,16.1805,16.1901,19790.0
2024-02-13 14:30:00,16.85,16.89,16.78,16.8,54377.0,16.1901,16.2286,16.1229,16.1421,54377.0
2024-02-13 15:00:00,16.79,16.89,16.77,16.89,67430.0,16.1325,16.2286,16.1133,16.2286,67430.0
2024-02-13 15:30:00,16.89,16.93,16.86,16.87,301612.0,16.2286,16.267,16.1997,16.2093,301612.0
2024-02-14 09:30:00,16.67,16.71,16.57,16.6,235318.0,16.0172,16.0556,15.9211,15.9499,235318.0
2024-02-14 10:00:00,16.59,16.66,16.57,16.6,76140.0,15.9403,16.0076,15.9211,15.9499,76140.0
2024-02-14 10:30:00,16.6,16.64,16.52,16.61,102025.0,15.9499,15.9883,15.873,15.9595,102025.0
2024-02-14 11:00:00,16.62,16.71,16.6,16.68,71420.0,15.9691,16.0556,15.9499,16.0268,71420.0
2024-02-14 11:30:00,16.69,16.71,16.65,16.68,54527.0,16.0364,16.0556,15.998,16.0268,54527.0
2024-02-14 12:00:00,16.67,16.69,16.64,16.68,40959.0,16.0172,16.0364,15.9883,16.0268,40959.0
2024-02-14 12:30:00,16.67,16.68,16.62,16.65,50558.0,16.0172,16.0268,15.9691,15.998,50558.0
2024-02-14 13:00:00,16.66,16.66,16.62,16.63,34628.0,16.0076,16.0076,15.9691,15.9787,34628.0
2024-02-14 13:30:00,16.64,16.65,16.58,16.59,41813.0,15.9883,15.998,15.9307,15.9403,41813.0
2024-02-14 14:00:00,16.57,16.58,16.49,16.5,95632.0,15.9211,15.9307,15.8442,15.8538,95632.0
2024-02-14 14:30:00,16.51,16.52,16.49,16.51,102565.0,15.8634,15.873,15.8442,15.8634,102565.0
2024-02-14 15:00:00,16.51,16.63,16.48,16.62,325665.0,15.8634,15.9787,15.8346,15.9691,325665.0
2024-02-14 15:30:00,16.62,16.72,16.58,16.69,400117.0,15.9691,16.0652,15.9307,16.0364,400117.0
2024-02-15 09:30:00,16.93,17.38,16.88,17.31,273698.0,16.267,16.6994,16.2189,16.6321,273698.0
2024-02-15 10:00:00,17.31,17.39,17.22,17.23,188459.0,16.6321,16.709,16.5456,16.5552,188459.0
2024-02-15 10:30:00,17.23,17.27,17.02,17.02,136676.0,16.5552,16.5937,16.3535,16.3535,136676.0
2024-02-15 11:00:00,17.03,17.14,16.95,16.96,56174.0,16.3631,16.4688,16.2862,16.2958,56174.0
2024-02-15 11:30:00,16.95,17.0,16.82,16.93,76431.0,16.2862,16.3343,16.1613,16.267,76431.0
2024-02-15 12:00:00,16.93,17.1,16.93,17.02,63769.0,16.267,16.4303,16.267,16.3535,63769.0
2024-02-15 12:30:00,17.02,17.04,16.98,17.01,20608.0,16.3535,16.3727,16.315,16.3439,20608.0
2024-02-15 13:00:00,17.01,17.05,16.99,17.02,24910.0,16.3439,16.3823,16.3246,16.3535,24910.0
2024-02-15 13:30:00,17.0,17.03,16.97,17.0,24327.0,16.3343,16.3631,16.3054,16.3343,24327.0
2024-02-15 14:00:00,17.0,17.08,16.99,17.05,62355.0,16.3343,16.4111,16.3246,16.3823,62355.0
2024-02-15 14:30:00,17.05,17.14,17.04,17.06,65825.0,16.3823,16.4688,16.3727,16.3919,65825.0
2024-02-15 15:00:00,17.06,17.09,17.0,17.01,80201.0,16.3919,16.4207,16.3343,16.3439,80201.0
2024-02-15 15:30:00,17.01,17.05,16.98,17.02,341554.0,16.3439,16.3823,16.315,16.3535,341554.0
2024-02-16 09:30:00,17.01,17.24,16.93,17.11,186359.0,16.3439,16.5649,16.267,16.4399,186359.0
2024-02-16 10:00:00,17.12,17.29,17.07,17.27,73033.0,16.4496,16.6129,16.4015,16.5937,73033.0
2024-02-16 10:30:00,17.26,17.28,17.2,17.25,37533.0,16.5841,16.6033,16.5264,16.5745,37533.0
2024-02-16 11:00:00,17.25,17.47,17.23,17.37,136327.0,16.5745,16.7858,16.5552,16.6898,136327.0
2024-02-16 11:30:00,17.37,17.42,17.29,17.29,37475.0,16.6898,16.7378,16.6129,16.6129,37475.0
2024-02-16 12:00:00,17.29,17.4,17.22,17.37,96862.0,16.6129,16.7186,16.5456,16.6898,96862.0
2024-02-16 12:30:00,17.37,17.42,17.35,17.39,39428.0,16.6898,16.7378,16.6705,16.709,39428.0
2024-02-16 13:00:00,17.39,17.45,17.38,17.43,139049.0,16.709,16.7666,16.6994,16.7474,139049.0
2024-02-16 13:30:00,17.42,17.44,17.41,17.41,18504.0,16.7378,16.757,16.7282,16.7282,18504.0
2024-02-16 14:00:00,17.41,17.52,17.41,17.52,82152.0,16.7282,16.8339,16.7282,16.8339,82152.0
2024-02-16 14:30:00,17.51,17.51,17.38,17.39,91187.0,16.8243,16.8243,16.6994,16.709,91187.0
2024-02-16 15:00:00,17.39,17.41,17.35,17.37,76103.0,16.709,16.7282,16.6705,16.6898,76103.0
2024-02-16 15:30:00,17.37,17.41,17.29,17.34,236498.0,16.6898,16.7282,16.6129,16.6609,236498.0
2024-02-20 09:30:00,18.33,18.33,18.08,18.11,669079.0,17.6122,17.6122,17.372,17.4008,669079.0
2024-02-20 10:00:00,18.09,18.16,17.93,17.93,110484.0,17.3816,17.4488,17.2278,17.2278,110484.0
2024-02-20 10:30:00,17.92,18.01,17.87,17.88,103493.0,17.2182,17.3047,17.1702,17.1798,103493.0
2024-02-20 11:00:00,17.88,17.9,17.8,17.81,43033.0,17.1798,17.199,17.1029,17.1125,43033.0
2024-02-20 11:30:00,17.8,17.81,17.71,17.74,83845.0,17.1029,17.1125,17.0164,17.0453,83845.0
2024-02-20 12:00:00,17.73,17.79,17.73,17.76,55909.0,17.0357,17.0933,17.0357,17.0645,55909.0
2024-02-20 12:30:00,17.76,17.81,17.73,17.79,62295.0,17.0645,17.1125,17.0357,17.0933,62295.0
2024-02-20 13:00:00,17.8,17.81,17.77,17.77,44743.0,17.1029,17.1125,17.0741,17.0741,44743.0
2024-02-20 13:30:00,17.78,17.78,17.76,17.77,10232.0,17.0837,17.0837,17.0645,17.0741,10232.0
2024-02-20 14:00:00,17.76,17.79,17.73,17.76,150899.0,17.0645,17.0933,17.0357,17.0645,150899.0
2024-02-20 14:30:00,17.76,17.77,17.73,17.76,40677.0,17.0645,17.0741,17.0357,17.0645,40677.0
2024-02-20 15:00:00,17.76,17.76,17.67,17.71,142875.0,17.0645,17.0645,16.978,17.0164,142875.0
2024-02-20 15:30:00,17.71,17.79,17.68,17.77,320463.0,17.0164,17.0933,16.9876,17.0741,320463.0
2024-02-21 09:30:00,17.67,17.68,17.38,17.43,172063.0,16.978,16.9876,16.6994,16.7474,172063.0
2024-02-21 10:00:00,17.44,17.7,17.4,17.56,124547.0,16.757,17.0068,16.7186,16.8723,124547.0
2024-02-21 10:30:00,17.56,17.58,17.44,17.46,54044.0,16.8723,16.8915,16.757,16.7762,54044.0
2024-02-21 11:00:00,17.45,17.57,17.44,17.47,44104.0,16.7666,16.8819,16.757,16.7858,44104.0
2024-02-21 11:30:00,17.47,17.53,17.46,17.49,32621.0,16.7858,16.8435,16.7762,16.8051,32621.0
2024-02-21 12:00:00,17.49,17.5,17.44,17.46,23609.0,16.8051,16.8147,16.757,16.7762,23609.0
2024-02-21 12:30:00,17.46,17.49,17.45,17.46,18195.0,16.7762,16.8051,16.7666,16.7762,18195.0
2024-02-21 13:00:00,17.46,17.46,17.39,17.41,26137.0,16.7762,16.7762,16.709,16.7282,26137.0
2024-02-21 13:30:00,17.41,17.48,17.38,17.46,133771.0,16.7282,16.7955,16.6994,16.7762,133771.0
2024-02-21 14:00:00,17.45,17.59,17.4,17.57,46035.0,16.7666,16.9011,16.7186,16.8819,46035.0
2024-02-21 14:30:00,17.57,17.65,17.57,17.64,61785.0,16.8819,16.9588,16.8819,16.9492,61785.0
2024-02-21 15:00:00,17.63,17.63,17.53,17.6,26858.0,16.9396,16.9396,16.8435,16.9108,26858.0
2024-02-21 15:30:00,17.6,17.71,17.58,17.71,227066.0,16.9108,17.0164,16.8915,17.0164,227066.0
2024-02-22 09:30:00,17.52,17.6,17.28,17.46,450815.0,16.8339,16.9108,16.6033,16.7762,450815.0
2024-02-22 10:00:00,17.47,17.47,17.04,17.08,162196.0,16.7858,16.7858,16.3727,16.4111,162196.0
2024-02-22 10:30:00,17.07,17.17,17.07,17.14,75757.0,16.4015,16.4976,16.4015,16.4688,75757.0
2024-02-22 11:00:00,17.14,17.16,17.02,17.1,74479.0,16.4688,16.488,16.3535,16.4303,74479.0
2024-02-22 11:30:00,17.1,17.15,17.01,17.11,42710.0,16.4303,16.4784,16.3439,16.4399,42710.0
2024-02-22 12:00:00,17.12,17.17,17.12,17.13,25784.0,16.4496,16.4976,16.4496,16.4592,25784.0
2024-02-22 12:30:00,17.14,17.16,17.07,17.1,32242.0,16.4688,16.488,16.4015,16.4303,32242.0
2024-02-22 13:00:00,17.1,17.1,17.03,17.05,33237.0,16.4303,16.4303,16.3631,16.3823,33237.0
2024-02-22 13:30:00,17.06,17.08,17.01,17.02,47693.0,16.3919,16.4111,16.3439,16.3535,47693.0
2024-02-22 14:00:00,17.02,17.1,17.01,17.05,123954.0,16.3535,16.4303,16.3439,16.3823,123954.0
2024-02-22 14:30:00,17.05,17.11,17.02,17.1,70249.0,16.3823,16.4399,16.3535,16.4303,70249.0
2024-02-22 15:00:00,17.1,17.11,17.06,17.09,130473.0,16.4303,16.4399,16.3919,16.4207,130473.0
2024-02-22 15:30:00,17.08,17.12,17.02,17.02,325353.0,16.4111,16.4496,16.3535,16.3535,325353.0
2024-02-23 09:30:00,18.22,18.25,17.63,17.86,982794.0,17.5065,17.5353,16.9396,17.1606,982794.0
2024-02-23 10:00:00,17.86,17.99,17.79,17.91,180225.0,17.1606,17.2855,17.0933,17.2086,180225.0
2024-02-23 10:30:00,17.9,17.93,17.7,17.88,135035.0,17.199,17.2278,17.0068,17.1798,135035.0
2024-02-23 11:00:00,17.89,18.02,17.85,17.95,208614.0,17.1894,17.3143,17.151,17.247,208614.0
2024-02-23 11:30:00,17.96,18.2,17.95,18.13,268487.0,17.2567,17.4873,17.247,17.42,268487.0
2024-02-23 12:00:00,18.13,18.22,18.09,18.14,187215.0,17.42,17.5065,17.3816,17.4296,187215.0
2024-02-23 12:30:00,18.15,18.17,18.07,18.1,129138.0,17.4392,17.4584,17.3623,17.3912,129138.0
2024-02-23 13:00:00,18.1,18.13,18.08,18.12,110855.0,17.3912,17.42,17.372,17.4104,110855.0
2024-02-23 13:30:00,18.12,18.3,18.12,18.28,157560.0,17.4104,17.5833,17.4104,17.5641,157560.0
2024-02-23 14:00:00,18.27,18.4,18.2,18.32,196378.0,17.5545,17.6794,17.4873,17.6026,196378.0
2024-02-23 14:30:00,18.32,18.42,18.31,18.39,123974.0,17.6026,17.6986,17.5929,17.6698,123974.0
2024-02-23 15:00:00,18.39,18.44,18.32,18.4,173970.0,17.6698,17.7179,17.6026,17.6794,173970.0
2024-02-23 15:30:00,18.39,18.46,18.3,18.33,613983.0,17.6698,17.7371,17.5833,17.6122,613983.0
2024-02-26 09:30:00,18.48,18.64,18.21,18.58,515853.0,17.7563,17.91,17.4969,17.8524,515853.0
2024-02-26 10:00:00,18.59,18.65,18.41,18.44,274403.0,17.862,17.9196,17.689,17.7179,274403.0
2024-02-26 10:30:00,18.44,18.53,18.39,18.52,96255.0,17.7179,17.8043,17.6698,17.7947,96255.0
2024-02-26 11:00:00,18.52,18.52,18.33,18.38,119040.0,17.7947,17.7947,17.6122,17.6602,119040.0
2024-02-26 11:30:00,18.38,18.39,18.28,18.3,109621.0,17.6602,17.6698,17.5641,17.5833,109621.0
2024-02-26 12:00:00,18.31,18.37,18.29,18.33,82588.0,17.5929,17.6506,17.5737,17.6122,82588.0
2024-02-26 12:30:00,18.32,18.33,18.25,18.29,61167.0,17.6026,17.6122,17.5353,17.5737,61167.0
2024-02-26 13:00:00,18.29,18.33,18.27,18.28,50916.0,17.5737,17.6122,17.5545,17.5641,50916.0
2024-02-26 13:30:00,18.28,18.36,18.26,18.31,58524.0,17.5641,17.641,17.5449,17.5929,58524.0
2024-02-26 14:00:00,18.32,18.35,18.24,18.29,61650.0,17.6026,17.6314,17.5257,17.5737,61650.0
2024-02-26 14:30:00,18.29,18.32,18.27,18.29,74287.0,17.5737,17.6026,17.5545,17.5737,74287.0
2024-02-26 15:00:00,18.29,18.41,18.28,18.4,105277.0,17.5737,17.689,17.5641,17.6794,105277.0
2024-02-26 15:30:00,18.41,18.52,18.39,18.52,359231.0,17.689,17.7947,17.6698,17.7947,359231.0
2024-02-27 09:30:00,18.69,18.79,18.63,18.75,204195.0,17.9581,18.0542,17.9004,18.0157,204195.0
2024-02-27 10:00:00,18.75,18.79,18.59,18.64,99126.0,18.0157,18.0542,17.862,17.91,99126.0
2024-02-27 10:30:00,18.64,18.67,18.56,18.58,60749.0,17.91,17.9389,17.8332,17.8524,60749.0
2024-02-27 11:00:00,18.58,18.68,18.55,18.66,59608.0,17.8524,17.9485,17.8235,17.9292,59608.0
2024-02-27 11:30:00,18.65,18.66,18.6,18.61,24366.0,17.9196,17.9292,17.8716,17.8812,24366.0
2024-02-27 12:00:00,18.62,18.62,18.5,18.51,80500.0,17.8908,17.8908,17.7755,17.7851,80500.0
2024-02-27 12:30:00,18.51,18.57,18.51,18.55,61788.0,17.7851,17.8428,17.7851,17.8235,61788.0
2024-02-27 13:00:00,18.55,18.59,18.52,18.52,55837.0,17.8235,17.862,17.7947,17.7947,55837.0
2024-02-27 13:30:00,18.51,18.54,18.49,18.5,59563.0,17.7851,17.8139,17.7659,17.7755,59563.0
2024-02-27 14:00:00,18.5,18.53,18.49,18.53,137975.0,17.7755,17.8043,17.7659,17.8043,137975.0
2024-02-27 14:30:00,18.53,18.53,18.36,18.38,96241.0,17.8043,17.8043,17.641,17.6602,96241.0
2024-02-27 15:00:00,18.37,18.43,18.37,18.38,78871.0,17.6506,17.7082,17.6506,17.6602,78871.0
2024-02-27 15:30:00,18.37,18.4,18.29,18.29,482644.0,17.6506,17.6794,17.5737,17.5737,482644.0
2024-02-28 09:30:00,18.3,18.38,18.23,18.36,85353.0,17.5833,17.6602,17.5161,17.641,85353.0
2024-02-28 10:00:00,18.35,18.35,18.19,18.26,29204.0,17.6314,17.6314,17.4776,17.5449,29204.0
2024-02-28 10:30:00,18.25,18.31,18.17,18.29,30103.0,17.5353,17.5929,17.4584,17.5737,30103.0
2024-02-28 11:00:00,18.31,18.42,18.29,18.32,38041.0,17.5929,17.6986,17.5737,17.6026,38041.0
2024-02-28 11:30:00,18.31,18.32,18.26,18.31,36755.0,17.5929,17.6026,17.5449,17.5929,36755.0
2024-02-28 12:00:00,18.31,18.34,18.19,18.2,28785.0,17.5929,17.6218,17.4776,17.4873,28785.0
2024-02-28 12:30:00,18.19,18.19,18.11,18.14,61112.0,17.4776,17.4776,17.4008,17.4296,61112.0
2024-02-28 13:00:00,18.13,18.14,18.04,18.08,55230.0,17.42,17.4296,17.3335,17.372,55230.0
2024-02-28 13:30:00,18.08,18.08,17.97,18.0,52493.0,17.372,17.372,17.2663,17.2951,52493.0
2024-02-28 14:00:00,18.0,18.05,17.96,18.01,82228.0,17.2951,17.3431,17.2567,17.3047,82228.0
2024-02-28 14:30:00,18.0,18.01,17.94,18.0,132815.0,17.2951,17.3047,17.2374,17.2951,132815.0
2024-02-28 15:00:00,18.0,18.05,17.99,18.04,61855.0,17.2951,17.3431,17.2855,17.3335,61855.0
2024-02-28 15:30:00,18.04,18.05,17.96,18.02,357918.0,17.3335,17.3431,17.2567,17.3143,357918.0
2024-02-29 09:30:00,18.71,18.83,18.6,18.8,216924.0,17.9773,18.0926,17.8716,18.0638,216924.0
2024-02-29 10:00:00,18.81,18.9,18.56,18.64,89339.0,18.0734,18.1598,17.8332,17.91,89339.0
2024-02-29 10:30:00,18.64,18.65,18.46,18.51,117606.0,17.91,17.9196,17.7371,17.7851,117606.0
2024-02-29 11:00:00,18.52,18.52,18.39,18.39,175269.0,17.7947,17.7947,17.6698,17.6698,175269.0
2024-02-29 11:30:00,18.39,18.44,18.37,18.42,75906.0,17.6698,17.7179,17.6506,17.6986,75906.0
2024-02-29 12:00:00,18.41,18.45,18.37,18.4,100081.0,17.689,17.7275,17.6506,17.6794,100081.0
2024-02-29 12:30:00,18.39,18.49,18.37,18.48,62375.0,17.6698,17.7659,17.6506,17.7563,62375.0
2024-02-29 13:00:00,18.48,18.51,18.46,18.49,97700.0,17.7563,17.7851,17.7371,17.7659,97700.0
2024-02-29 13:30:00,18.48,18.66,18.48,18.64,100864.0,17.7563,17.9292,17.7563,17.91,100864.0
2024-02-29 14:00:00,18.65,18.75,18.63,18.71,81992.0,17.9196,18.0157,17.9004,17.9773,81992.0
2024-02-29 14:30:00,18.71,18.75,18.59,18.64,80851.0,17.9773,18.0157,17.862,17.91,80851.0
2024-02-29 15:00:00,18.64,18.71,18.63,18.68,80988.0,17.91,17.9773,17.9004,17.9485,80988.0
2024-02-29 15:30:00,18.68,18.68,18.61,18.62,369086.0,17.9485,17.9485,17.8812,17.8908,369086.0
2024-03-01 09:30:00,18.87,18.89,18.69,18.69,146617.0,18.131,18.1502,17.9581,17.9581,146617.0
2024-03-01 10:00:00,18.69,18.95,18.69,18.91,113071.0,17.9581,18.2079,17.9581,18.1695,113071.0
2024-03-01 10:30:00,18.91,18.95,18.85,18.89,112720.0,18.1695,18.2079,18.1118,18.1502,112720.0
2024-03-01 11:00:00,18.89,18.91,18.8,18.9,155761.0,18.1502,18.1695,18.0638,18.1598,155761.0
2024-03-01 11:30:00,18.9,19.01,18.9,19.0,139165.0,18.1598,18.2655,18.1598,18.2559,139165.0
2024-03-01 12:00:00,19.01,19.36,18.99,19.27,168931.0,18.2655,18.6018,18.2463,18.5154,168931.0
2024-03-01 12:30:00,19.27,19.36,19.2,19.36,63872.0,18.5154,18.6018,18.4481,18.6018,63872.0
2024-03-01 13:00:00,19.35,19.44,19.31,19.42,101834.0,18.5922,18.6787,18.5538,18.6595,101834.0
2024-03-01 13:30:00,19.42,19.52,19.41,19.52,96462.0,18.6595,18.7556,18.6499,18.7556,96462.0
2024-03-01 14:00:00,19.52,19.54,19.49,19.52,43240.0,18.7556,18.7748,18.7267,18.7556,43240.0
2024-03-01 14:30:00,19.52,19.54,19.45,19.51,101339.0,18.7556,18.7748,18.6883,18.746,101339.0
2024-03-01 15:00:00,19.51,19.51,19.33,19.45,78580.0,18.746,18.746,18.573,18.6883,78580.0
2024-03-01 15:30:00,19.44,19.51,19.42,19.5,396590.0,18.6787,18.746,18.6595,18.7363,396590.0
2024-03-04 09:30:00,20.45,20.6,20.23,20.46,593774.0,19.6491,19.7933,19.4378,19.6588,593774.0
2024-03-04 10:00:00,20.45,20.48,20.27,20.38,159836.0,19.6491,19.678,19.4762,19.5819,159836.0
2024-03-04 10:30:00,20.38,20.63,20.37,20.6,231034.0,19.5819,19.8221,19.5723,19.7933,231034.0
2024-03-04 11:00:00,20.6,20.68,20.53,20.53,189318.0,19.7933,19.8701,19.726,19.726,189318.0
2024-03-04 11:30:00,20.54,20.6,20.49,20.56,122581.0,19.7356,19.7933,19.6876,19.7548,122581.0
2024-03-04 12:00:00,20.56,20.71,20.55,20.61,98523.0,19.7548,19.899,19.7452,19.8029,98523.0
2024-03-04 12:30:00,20.6,20.66,20.57,20.63,77754.0,19.7933,19.8509,19.7644,19.8221,77754.0
2024-03-04 13:00:00,20.63,20.69,20.59,20.69,165152.0,19.8221,19.8797,19.7837,19.8797,165152.0
2024-03-04 13:30:00,20.69,20.76,20.64,20.68,136756.0,19.8797,19.947,19.8317,19.8701,136756.0
2024-03-04 14:00:00,20.67,20.94,20.66,20.94,136922.0,19.8605,20.12,19.8509,20.12,136922.0
2024-03-04 14:30:00,20.94,20.94,20.8,20.91,112744.0,20.12,20.12,19.9854,20.0911,112744.0
2024-03-04 15:00:00,20.92,21.01,20.88,21.0,141918.0,20.1007,20.1872,20.0623,20.1776,141918.0
2024-03-04 15:30:00,21.0,21.12,20.92,21.11,474696.0,20.1776,20.2929,20.1007,20.2833,474696.0
2024-03-05 09:30:00,22.0,22.04,21.43,21.58,809843.0,21.1384,21.1769,20.5908,20.7349,809843.0
2024-03-05 10:00:00,21.61,21.79,21.54,21.67,456454.0,20.7637,20.9367,20.6965,20.8214,456454.0
2024-03-05 10:30:00,21.67,21.77,21.6,21.7,562619.0,20.8214,20.9174,20.7541,20.8502,562619.0
2024-03-05 11:00:00,21.72,21.74,21.48,21.57,135717.0,20.8694,20.8886,20.6388,20.7253,135717.0
2024-03-05 11:30:00,21.56,21.7,21.52,21.56,111810.0,20.7157,20.8502,20.6772,20.7157,111810.0
2024-03-05 12:00:00,21.57,21.62,21.54,21.57,48892.0,20.7253,20.7733,20.6965,20.7253,48892.0
2024-03-05 12:30:00,21.56,21.6,21.47,21.48,43770.0,20.7157,20.7541,20.6292,20.6388,43770.0
2024-03-05 13:00:00,21.48,21.69,21.42,21.69,164085.0,20.6388,20.8406,20.5812,20.8406,164085.0
2024-03-05 13:30:00,21.69,21.72,21.57,21.57,126594.0,20.8406,20.8694,20.7253,20.7253,126594.0
2024-03-05 14:00:00,21.57,21.77,21.55,21.76,118462.0,20.7253,20.9174,20.7061,20.9078,118462.0
2024-03-05 14:30:00,21.76,21.79,21.61,21.62,163907.0,20.9078,20.9367,20.7637,20.7733,163907.0
2024-03-05 15:00:00,21.62,21.77,21.61,21.69,432721.0,20.7733,20.9174,20.7637,20.8406,432721.0
2024-03-05 15:30:00,21.69,21.85,21.63,21.63,665515.0,20.8406,20.9943,20.7829,20.7829,665515.0
2024-03-06 09:30:00,21.57,21.73,21.25,21.7,353343.0,20.7253,20.879,20.4178,20.8502,353343.0
2024-03-06 10:00:00,21.69,22.0,21.58,21.84,300718.0,20.8406,21.1384,20.7349,20.9847,300718.0
2024-03-06 10:30:00,21.84,21.92,21.73,21.8,106526.0,20.9847,21.0616,20.879,20.9463,106526.0
2024-03-06 11:00:00,21.81,21.91,21.78,21.84,129070.0,20.9559,21.052,20.9271,20.9847,129070.0
2024-03-06 11:30:00,21.84,21.87,21.76,21.83,104538.0,20.9847,21.0135,20.9078,20.9751,104538.0
2024-03-06 12:00:00,21.83,21.94,21.83,21.88,102529.0,20.9751,21.0808,20.9751,21.0231,102529.0
2024-03-06 12:30:00,21.89,22.03,21.87,21.91,153400.0,21.0327,21.1673,21.0135,21.052,153400.0
2024-03-06 13:00:00,21.91,22.03,21.89,21.89,64714.0,21.052,21.1673,21.0327,21.0327,64714.0
2024-03-06 13:30:00,21.89,21.95,21.74,21.8,78402.0,21.0327,21.0904,20.8886,20.9463,78402.0
2024-03-06 14:00:00,21.8,21.81,21.61,21.71,121238.0,20.9463,20.9559,20.7637,20.8598,121238.0
2024-03-06 14:30:00,21.71,21.83,21.7,21.78,76637.0,20.8598,20.9751,20.8502,20.9271,76637.0
2024-03-06 15:00:00,21.78,21.97,21.76,21.96,118003.0,20.9271,21.1096,20.9078,21.1,118003.0
2024-03-06 15:30:00,21.96,22.0,21.84,21.98,752491.0,21.1,21.1384,20.9847,21.1192,752491.0
2024-03-07 09:30:00,22.21,22.42,22.05,22.34,241570.0,21.3402,21.542,21.1865,21.4651,241570.0
2024-03-07 10:00:00,22.33,22.34,22.06,22.09,41410.0,21.4555,21.4651,21.1961,21.2249,41410.0
2024-03-07 10:30:00,22.09,22.18,22.06,22.12,65792.0,21.2249,21.3114,21.1961,21.2537,65792.0
2024-03-07 11:00:00,22.13,22.28,22.02,22.2,146794.0,21.2634,21.4075,21.1577,21.3306,146794.0
2024-03-07 11:30:00,22.2,22.21,22.08,22.19,175090.0,21.3306,21.3402,21.2153,21.321,175090.0
2024-03-07 12:00:00,22.19,22.21,22.16,22.19,89055.0,21.321,21.3402,21.2922,21.321,89055.0
2024-03-07 12:30:00,22.19,22.2,22.08,22.12,91057.0,21.321,21.3306,21.2153,21.2537,91057.0
2024-03-07 13:00:00,22.11,22.12,22.03,22.05,57051.0,21.2441,21.2537,21.1673,21.1865,57051.0
2024-03-07 13:30:00,22.05,22.06,21.96,21.99,61192.0,21.1865,21.1961,21.1,21.1288,61192.0
2024-03-07 14:00:00,22.0,22.03,21.95,22.03,63083.0,21.1384,21.1673,21.0904,21.1673,63083.0
2024-03-07 14:30:00,22.02,22.09,21.99,22.01,147800.0,21.1577,21.2249,21.1288,21.1481,147800.0
2024-03-07 15:00:00,22.01,22.08,21.96,22.07,184308.0,21.1481,21.2153,21.1,21.2057,184308.0
2024-03-07 15:30:00,22.07,22.18,22.05,22.15,330342.0,21.2057,21.3114,21.1865,21.2826,330342.0
2024-03-08 09:30:00,22.28,22.36,22.1,22.26,324960.0,21.4075,21.4843,21.2345,21.3883,324960.0
2024-03-08 10:00:00,22.27,22.27,21.88,22.06,203429.0,21.3979,21.3979,21.0231,21.1961,203429.0
2024-03-08 10:30:00,22.07,22.22,22.04,22.14,85224.0,21.2057,21.3498,21.1769,21.273,85224.0
2024-03-08 11:00:00,22.14,22.19,22.02,22.08,92669.0,21.273,21.321,21.1577,21.2153,92669.0
2024-03-08 11:30:00,22.09,22.25,22.05,22.21,59336.0,21.2249,21.3787,21.1865,21.3402,59336.0
2024-03-08 12:00:00,22.23,22.35,22.2,22.34,156439.0,21.3594,21.4747,21.3306,21.4651,156439.0
2024-03-08 12:30:00,22.34,22.35,22.26,22.3,43890.0,21.4651,21.4747,21.3883,21.4267,43890.0
2024-03-08 13:00:00,22.3,22.32,22.19,22.31,96796.0,21.4267,21.4459,21.321,21.4363,96796.0
2024-03-08 13:30:00,22.3,22.35,22.25,22.32,66852.0,21.4267,21.4747,21.3787,21.4459,66852.0
2024-03-08 14:00:00,22.33,22.36,22.3,22.32,82365.0,21.4555,21.4843,21.4267,21.4459,82365.0
2024-03-08 14:30:00,22.32,22.39,22.32,22.39,101107.0,21.4459,21.5132,21.4459,21.5132,101107.0
2024-03-08 15:00:00,22.39,22.41,22.34,22.41,190419.0,21.5132,21.5324,21.4651,21.5324,190419.0
2024-03-08 15:30:00,22.4,22.43,22.34,22.36,396467.0,21.5228,21.5516,21.4651,21.4843,396467.0
2024-03-11 09:30:00,22.24,22.48,22.22,22.43,117895.0,21.369,21.5996,21.3498,21.5516,117895.0
2024-03-11 10:00:00,22.44,22.63,22.37,22.63,128732.0,21.5612,21.7438,21.494,21.7438,128732.0
2024-03-11 10:30:00,22.62,22.85,22.6,22.84,149964.0,21.7342,21.9552,21.7149,21.9455,149964.0
2024-03-11 11:00:00,22.85,23.0,22.77,22.94,105958.0,21.9552,22.0993,21.8783,22.0416,105958.0
2024-03-11 11:30:00,22.92,22.96,22.8,22.86,177497.0,22.0224,22.0608,21.9071,21.9648,177497.0
2024-03-11 12:00:00,22.87,22.88,22.75,22.78,85239.0,21.9744,21.984,21.8591,21.8879,85239.0
2024-03-11 12:30:00,22.79,22.9,22.74,22.88,66557.0,21.8975,22.0032,21.8495,21.984,66557.0
2024-03-11 13:00:00,22.87,23.0,22.85,22.94,110758.0,21.9744,22.0993,21.9552,22.0416,110758.0
2024-03-11 13:30:00,22.94,23.0,22.85,22.99,55550.0,22.0416,22.0993,21.9552,22.0897,55550.0
2024-03-11 14:00:00,22.99,23.0,22.9,22.93,62122.0,22.0897,22.0993,22.0032,22.032,62122.0
2024-03-11 14:30:00,22.93,23.0,22.86,22.98,91384.0,22.032,22.0993,21.9648,22.0801,91384.0
2024-03-11 15:00:00,22.99,23.08,22.98,23.03,116548.0,22.0897,22.1761,22.0801,22.1281,116548.0
2024-03-11 15:30:00,23.03,23.04,22.85,22.85,569346.0,22.1281,22.1377,21.9552,21.9552,569346.0
2024-03-12 09:30:00,21.95,22.08,21.71,22.03,282192.0,21.0904,21.2153,20.8598,21.1673,282192.0
2024-03-12 10:00:00,22.04,22.24,21.88,22.03,232642.0,21.1769,21.369,21.0231,21.1673,232642.0
2024-03-12 10:30:00,22.02,22.06,21.78,21.82,279594.0,21.1577,21.1961,20.9271,20.9655,279594.0
2024-03-12 11:00:00,21.8,21.97,21.8,21.97,119254.0,20.9463,21.1096,20.9463,21.1096,119254.0
2024-03-12 11:30:00,21.98,22.0,21.94,21.97,35885.0,21.1192,21.1384,21.0808,21.1096,35885.0
2024-03-12 12:00:00,21.96,22.17,21.93,22.17,92766.0,21.1,21.3018,21.0712,21.3018,92766.0
2024-03-12 12:30:00,22.17,22.27,22.11,22.2,75698.0,21.3018,21.3979,21.2441,21.3306,75698.0
2024-03-12 13:00:00,22.21,22.24,22.08,22.11,123153.0,21.3402,21.369,21.2153,21.2441,123153.0
2024-03-12 13:30:00,22.11,22.21,22.08,22.14,70000.0,21.2441,21.3402,21.2153,21.273,70000.0
2024-03-12 14:00:00,22.13,22.17,22.09,22.14,74980.0,21.2634,21.3018,21.2249,21.273,74980.0
2024-03-12 14:30:00,22.14,22.19,22.14,22.17,39930.0,21.273,21.321,21.273,21.3018,39930.0
2024-03-12 15:00:00,22.17,22.22,22.13,22.21,78262.0,21.3018,21.3498,21.2634,21.3402,78262.0
2024-03-12 15:30:00,22.21,22.22,22.11,22.16,264402.0,21.3402,21.3498,21.2441,21.2922,264402.0
2024-03-13 09:30:00,22.2,22.88,22.17,22.77,237774.0,21.3306,21.984,21.3018,21.8783,237774.0
2024-03-13 10:00:00,22.76,22.94,22.72,22.87,227245.0,21.8687,22.0416,21.8302,21.9744,227245.0
2024-03-13 10:30:00,22.87,23.07,22.84,23.06,150047.0,21.9744,22.1665,21.9455,22.1569,150047.0
2024-03-13 11:00:00,23.05,23.2,22.93,23.14,166767.0,22.1473,22.2914,22.032,22.2338,166767.0
2024-03-13 11:30:00,23.1,23.14,23.03,23.12,50466.0,22.1954,22.2338,22.1281,22.2146,50466.0
2024-03-13 12:00:00,23.11,23.15,23.07,23.09,61892.0,22.205,22.2434,22.1665,22.1858,61892.0
2024-03-13 12:30:00,23.09,23.09,22.9,23.04,66107.0,22.1858,22.1858,22.0032,22.1377,66107.0
2024-03-13 13:00:00,23.03,23.09,22.97,22.99,37375.0,22.1281,22.1858,22.0705,22.0897,37375.0
2024-03-13 13:30:00,22.98,23.01,22.94,22.98,33681.0,22.0801,22.1089,22.0416,22.0801,33681.0
2024-03-13 14:00:00,22.99,23.01,22.92,22.92,34917.0,22.0897,22.1089,22.0224,22.0224,34917.0
2024-03-13 14:30:00,22.93,22.95,22.84,22.88,63990.0,22.032,22.0512,21.9455,21.984,63990.0
2024-03-13 15:00:00,22.87,22.91,22.81,22.84,195231.0,21.9744,22.0128,21.9167,21.9455,195231.0
2024-03-13 15:30:00,22.84,22.94,22.83,22.87,226677.0,21.9455,22.0416,21.9359,21.9744,226677.0
2024-03-14 09:30:00,22.26,22.37,22.16,22.23,149928.0,21.5715,21.6781,21.4746,21.5424,149928.0
2024-03-14 10:00:00,22.23,22.29,22.17,22.22,79592.0,21.5424,21.6005,21.4843,21.5327,79592.0
2024-03-14 10:30:00,22.22,22.25,22.15,22.21,64907.0,21.5327,21.5618,21.4649,21.523,64907.0
2024-03-14 11:00:00,22.2,22.24,22.07,22.07,76761.0,21.5133,21.5521,21.3874,21.3874,76761.0
2024-03-14 11:30:00,22.08,22.09,21.97,22.07,86649.0,21.397,21.4067,21.2904,21.3874,86649.0
2024-03-14 12:00:00,22.06,22.17,22.02,22.1,99876.0,21.3777,21.4843,21.3389,21.4164,99876.0
2024-03-14 12:30:00,22.1,22.21,22.03,22.06,108932.0,21.4164,21.523,21.3486,21.3777,108932.0
2024-03-14 13:00:00,22.05,22.1,22.0,22.07,98466.0,21.368,21.4164,21.3195,21.3874,98466.0
2024-03-14 13:30:00,22.07,22.07,21.9,21.91,85626.0,21.3874,21.3874,21.2226,21.2323,85626.0
2024-03-14 14:00:00,21.9,22.09,21.89,22.02,111393.0,21.2226,21.4067,21.2129,21.3389,111393.0
2024-03-14 14:30:00,22.01,22.08,21.97,22.07,93529.0,21.3292,21.397,21.2904,21.3874,93529.0
2024-03-14 15:00:00,22.06,22.1,21.91,21.92,153752.0,21.3777,21.4164,21.2323,21.242,153752.0
2024-03-14 15:30:00,21.92,22.2,21.83,22.19,463160.0,21.242,21.5133,21.1548,21.5036,463160.0
2024-03-15 09:30:00,22.38,22.48,22.27,22.42,132613.0,21.6878,21.7847,21.5812,21.7265,132613.0
2024-03-15 10:00:00,22.43,22.5,22.31,22.34,150455.0,21.7362,21.8041,21.6199,21.649,150455.0
2024-03-15 10:30:00,22.33,22.44,22.28,22.44,121507.0,21.6393,21.7459,21.5909,21.7459,121507.0
2024-03-15 11:00:00,22.44,22.44,22.19,22.2,88006.0,21.7459,21.7459,21.5036,21.5133,88006.0
2024-03-15 11:30:00,22.2,22.21,22.13,22.15,28888.0,21.5133,21.523,21.4455,21.4649,28888.0
2024-03-15 12:00:00,22.15,22.15,22.07,22.1,39517.0,21.4649,21.4649,21.3874,21.4164,39517.0
2024-03-15 12:30:00,22.11,22.12,22.05,22.09,44580.0,21.4261,21.4358,21.368,21.4067,44580.0
2024-03-15 13:00:00,22.09,22.18,22.07,22.16,28588.0,21.4067,21.494,21.3874,21.4746,28588.0
2024-03-15 13:30:00,22.17,22.17,22.03,22.06,48704.0,21.4843,21.4843,21.3486,21.3777,48704.0
2024-03-15 14:00:00,22.05,22.09,22.01,22.05,34809.0,21.368,21.4067,21.3292,21.368,34809.0
2024-03-15 14:30:00,22.04,22.09,22.01,22.09,34444.0,21.3583,21.4067,21.3292,21.4067,34444.0
2024-03-15 15:00:00,22.09,22.12,22.06,22.12,67518.0,21.4067,21.4358,21.3777,21.4358,67518.0
2024-03-15 15:30:00,22.12,22.13,21.98,22.02,290289.0,21.4358,21.4455,21.3001,21.3389,290289.0
2024-03-18 09:30:00,21.36,21.44,21.11,21.12,281274.0,20.6993,20.7768,20.457,20.4667,281274.0
2024-03-18 10:00:00,21.12,21.21,21.11,21.13,147079.0,20.4667,20.554,20.457,20.4764,147079.0
2024-03-18 10:30:00,21.12,21.15,20.98,20.98,99229.0,20.4667,20.4958,20.3311,20.3311,99229.0
2024-03-18 11:00:00,20.97,21.03,20.91,20.96,102516.0,20.3214,20.3795,20.2632,20.3117,102516.0
2024-03-18 11:30:00,20.96,20.98,20.83,20.85,87055.0,20.3117,20.3311,20.1857,20.2051,87055.0
2024-03-18 12:00:00,20.84,20.96,20.79,20.94,69476.0,20.1954,20.3117,20.1469,20.2923,69476.0
2024-03-18 12:30:00,20.94,21.16,20.93,21.16,96765.0,20.2923,20.5055,20.2826,20.5055,96765.0
2024-03-18 13:00:00,21.15,21.35,21.14,21.32,142956.0,20.4958,20.6896,20.4861,20.6606,142956.0
2024-03-18 13:30:00,21.32,21.33,21.18,21.28,79589.0,20.6606,20.6702,20.5249,20.6218,79589.0
2024-03-18 14:00:00,21.27,21.38,21.19,21.23,119997.0,20.6121,20.7187,20.5346,20.5733,119997.0
2024-03-18 14:30:00,21.24,21.3,21.19,21.24,75393.0,20.583,20.6412,20.5346,20.583,75393.0
2024-03-18 15:00:00,21.25,21.28,21.22,21.23,88130.0,20.5927,20.6218,20.5636,20.5733,88130.0
2024-03-18 15:30:00,21.23,21.25,21.14,21.17,332693.0,20.5733,20.5927,20.4861,20.5152,332693.0
2024-03-19 09:30:00,20.51,20.71,20.46,20.6,219557.0,19.8756,20.0694,19.8272,19.9628,219557.0
2024-03-19 10:00:00,20.59,20.64,20.29,20.4,226491.0,19.9531,20.0016,19.6624,19.769,226491.0
2024-03-19 10:30:00,20.4,20.45,20.31,20.38,176548.0,19.769,19.8175,19.6818,19.7496,176548.0
2024-03-19 11:00:00,20.39,20.47,20.38,20.46,62460.0,19.7593,19.8368,19.7496,19.8272,62460.0
2024-03-19 11:30:00,20.46,20.52,20.43,20.48,93181.0,19.8272,19.8853,19.7981,19.8465,93181.0
2024-03-19 12:00:00,20.47,20.5,20.42,20.45,58197.0,19.8368,19.8659,19.7884,19.8175,58197.0
2024-03-19 12:30:00,20.45,20.46,20.35,20.38,44975.0,19.8175,19.8272,19.7206,19.7496,44975.0
2024-03-19 13:00:00,20.38,20.43,20.23,20.27,125706.0,19.7496,19.7981,19.6043,19.643,125706.0
2024-03-19 13:30:00,20.26,20.26,20.12,20.18,102375.0,19.6333,19.6333,19.4977,19.5558,102375.0
2024-03-19 14:00:00,20.18,20.2,20.04,20.19,153162.0,19.5558,19.5752,19.4201,19.5655,153162.0
2024-03-19 14:30:00,20.18,20.19,20.05,20.18,79701.0,19.5558,19.5655,19.4298,19.5558,79701.0
2024-03-19 15:00:00,20.17,20.17,20.1,20.15,123482.0,19.5461,19.5461,19.4783,19.5267,123482.0
2024-03-19 15:30:00,20.16,20.28,20.11,20.28,497478.0,19.5364,19.6527,19.488,19.6527,497478.0
2024-03-20 09:30:00,20.41,20.62,20.37,20.6,315229.0,19.7787,19.9822,19.7399,19.9628,315229.0
2024-03-20 10:00:00,20.59,21.04,20.57,20.75,285324.0,19.9531,20.3892,19.9338,20.1082,285324.0
2024-03-20 10:30:00,20.75,20.76,20.56,20.64,206232.0,20.1082,20.1179,19.9241,20.0016,206232.0
2024-03-20 11:00:00,20.64,20.64,20.3,20.34,152496.0,20.0016,20.0016,19.6721,19.7109,152496.0
2024-03-20 11:30:00,20.33,20.41,20.32,20.35,93753.0,19.7012,19.7787,19.6915,19.7206,93753.0
2024-03-20 12:00:00,20.36,20.4,20.32,20.38,68746.0,19.7302,19.769,19.6915,19.7496,68746.0
2024-03-20 12:30:00,20.38,20.44,20.35,20.37,28291.0,19.7496,19.8078,19.7206,19.7399,28291.0
2024-03-20 13:00:00,20.36,20.48,20.36,20.39,94265.0,19.7302,19.8465,19.7302,19.7593,94265.0
2024-03-20 13:30:00,20.4,20.43,20.37,20.38,55491.0,19.769,19.7981,19.7399,19.7496,55491.0
2024-03-20 14:00:00,20.38,20.85,20.37,20.84,246811.0,19.7496,20.2051,19.7399,20.1954,246811.0
2024-03-20 14:30:00,20.85,21.32,20.73,21.29,213448.0,20.2051,20.6606,20.0888,20.6315,213448.0
2024-03-20 15:00:00,21.29,21.56,21.21,21.5,335233.0,20.6315,20.8931,20.554,20.835,335233.0
2024-03-20 15:30:00,21.51,21.51,21.21,21.28,638937.0,20.8447,20.8447,20.554,20.6218,638937.0
2024-03-21 09:30:00,21.5,21.81,21.11,21.18,301252.0,20.835,21.1354,20.457,20.5249,301252.0
2024-03-21 10:00:00,21.16,21.36,21.14,21.29,184179.0,20.5055,20.6993,20.4861,20.6315,184179.0
2024-03-21 10:30:00,21.29,21.36,21.14,21.25,172060.0,20.6315,20.6993,20.4861,20.5927,172060.0
2024-03-21 11:00:00,21.24,21.24,21.05,21.08,156724.0,20.583,20.583,20.3989,20.428,156724.0
2024-03-21 11:30:00,21.09,21.21,20.94,21.04,205593.0,20.4377,20.554,20.2923,20.3892,205593.0
2024-03-21 12:00:00,21.04,21.04,20.84,20.88,92089.0,20.3892,20.3892,20.1954,20.2342,92089.0
2024-03-21 12:30:00,20.88,21.07,20.84,21.04,115372.0,20.2342,20.4183,20.1954,20.3892,115372.0
2024-03-21 13:00:00,21.04,21.15,21.01,21.04,86577.0,20.3892,20.4958,20.3601,20.3892,86577.0
2024-03-21 13:30:00,21.04,21.12,21.03,21.08,90054.0,20.3892,20.4667,20.3795,20.428,90054.0
2024-03-21 14:00:00,21.09,21.09,21.02,21.03,86180.0,20.4377,20.4377,20.3698,20.3795,86180.0
2024-03-21 14:30:00,21.03,21.17,20.97,21.13,143380.0,20.3795,20.5152,20.3214,20.4764,143380.0
2024-03-21 15:00:00,21.13,21.21,21.08,21.17,172156.0,20.4764,20.554,20.428,20.5152,172156.0
2024-03-21 15:30:00,21.17,21.19,21.08,21.16,531975.0,20.5152,20.5346,20.428,20.5055,531975.0
2024-03-22 09:30:00,20.58,20.97,20.46,20.93,147928.0,19.9434,20.3214,19.8272,20.2826,147928.0
2024-03-22 10:00:00,20.94,20.96,20.8,20.95,57327.0,20.2923,20.3117,20.1566,20.302,57327.0
2024-03-22 10:30:00,20.96,21.11,20.92,21.08,80330.0,20.3117,20.457,20.2729,20.428,80330.0
2024-03-22 11:00:00,21.07,21.24,21.07,21.23,115158.0,20.4183,20.583,20.4183,20.5733,115158.0
2024-03-22 11:30:00,21.23,21.29,21.22,21.27,52797.0,20.5733,20.6315,20.5636,20.6121,52797.0
2024-03-22 12:00:00,21.26,21.26,21.15,21.19,67541.0,20.6024,20.6024,20.4958,20.5346,67541.0
2024-03-22 12:30:00,21.2,21.24,21.1,21.23,89304.0,20.5443,20.583,20.4474,20.5733,89304.0
2024-03-22 13:00:00,21.23,21.27,21.16,21.2,58863.0,20.5733,20.6121,20.5055,20.5443,58863.0
2024-03-22 13:30:00,21.2,21.22,21.18,21.19,30022.0,20.5443,20.5636,20.5249,20.5346,30022.0
2024-03-22 14:00:00,21.19,21.22,21.13,21.14,70113.0,20.5346,20.5636,20.4764,20.4861,70113.0
2024-03-22 14:30:00,21.14,21.23,21.14,21.18,51132.0,20.4861,20.5733,20.4861,20.5249,51132.0
2024-03-22 15:00:00,21.18,21.19,21.1,21.1,68040.0,20.5249,20.5346,20.4474,20.4474,68040.0
2024-03-22 15:30:00,21.1,21.15,21.07,21.08,402850.0,20.4474,20.4958,20.4183,20.428,402850.0
2024-03-25 09:30:00,21.31,21.73,21.27,21.73,162564.0,20.6509,21.0579,20.6121,21.0579,162564.0
2024-03-25 10:00:00,21.74,21.99,21.73,21.87,194130.0,21.0676,21.3098,21.0579,21.1935,194130.0
2024-03-25 10:30:00,21.88,21.89,21.76,21.77,121898.0,21.2032,21.2129,21.0869,21.0966,121898.0
2024-03-25 11:00:00,21.78,21.88,21.74,21.86,100557.0,21.1063,21.2032,21.0676,21.1838,100557.0
2024-03-25 11:30:00,21.86,21.87,21.74,21.86,71035.0,21.1838,21.1935,21.0676,21.1838,71035.0
2024-03-25 12:00:00,21.86,21.9,21.73,21.75,92302.0,21.1838,21.2226,21.0579,21.0773,92302.0
2024-03-25 12:30:00,21.74,21.81,21.73,21.8,58095.0,21.0676,21.1354,21.0579,21.1257,58095.0
2024-03-25 13:00:00,21.8,21.89,21.76,21.77,74475.0,21.1257,21.2129,21.0869,21.0966,74475.0
2024-03-25 13:30:00,21.77,21.77,21.65,21.65,68688.0,21.0966,21.0966,20.9803,20.9803,68688.0
2024-03-25 14:00:00,21.66,21.74,21.61,21.72,57614.0,20.99,21.0676,20.9416,21.0482,57614.0
2024-03-25 14:30:00,21.73,21.73,21.62,21.62,79482.0,21.0579,21.0579,20.9513,20.9513,79482.0
2024-03-25 15:00:00,21.63,21.68,21.57,21.62,160318.0,20.961,21.0094,20.9028,20.9513,160318.0
2024-03-25 15:30:00,21.62,21.65,21.34,21.34,411084.0,20.9513,20.9803,20.6799,20.6799,411084.0
2024-03-26 09:30:00,21.91,21.91,21.69,21.81,290177.0,21.2323,21.2323,21.0191,21.1354,290177.0
2024-03-26 10:00:00,21.81,21.85,21.7,21.73,259294.0,21.1354,21.1742,21.0288,21.0579,259294.0
2024-03-26 10:30:00,21.73,21.78,21.66,21.66,207209.0,21.0579,21.1063,20.99,20.99,207209.0
2024-03-26 11:00:00,21.66,21.66,21.28,21.3,87198.0,20.99,20.99,20.6218,20.6412,87198.0
2024-03-26 11:30:00,21.3,21.4,21.23,21.29,69621.0,20.6412,20.7381,20.5733,20.6315,69621.0
2024-03-26 12:00:00,21.27,21.41,21.26,21.35,77128.0,20.6121,20.7478,20.6024,20.6896,77128.0
2024-03-26 12:30:00,21.35,21.49,21.33,21.47,55064.0,20.6896,20.8253,20.6702,20.8059,55064.0
2024-03-26 13:00:00,21.47,21.5,21.33,21.36,43233.0,20.8059,20.835,20.6702,20.6993,43233.0
2024-03-26 13:30:00,21.36,21.36,21.3,21.31,45875.0,20.6993,20.6993,20.6412,20.6509,45875.0
2024-03-26 14:00:00,21.31,21.4,21.29,21.38,50270.0,20.6509,20.7381,20.6315,20.7187,50270.0
2024-03-26 14:30:00,21.37,21.44,21.36,21.41,57104.0,20.709,20.7768,20.6993,20.7478,57104.0
2024-03-26 15:00:00,21.4,21.4,21.29,21.33,74703.0,20.7381,20.7381,20.6315,20.6702,74703.0
2024-03-26 15:30:00,21.33,21.43,21.32,21.41,276006.0,20.6702,20.7672,20.6606,20.7478,276006.0
2024-03-27 09:30:00,21.42,21.65,21.37,21.62,106461.0,20.7575,20.9803,20.709,20.9513,106461.0
2024-03-27 10:00:00,21.63,21.79,21.5,21.79,128974.0,20.961,21.116,20.835,21.116,128974.0
2024-03-27 10:30:00,21.79,21.98,21.77,21.9,118878.0,21.116,21.3001,21.0966,21.2226,118878.0
2024-03-27 11:00:00,21.89,21.98,21.82,21.96,74586.0,21.2129,21.3001,21.1451,21.2808,74586.0
2024-03-27 11:30:00,21.95,21.95,21.79,21.84,82599.0,21.2711,21.2711,21.116,21.1645,82599.0
2024-03-27 12:00:00,21.84,21.86,21.7,21.76,43725.0,21.1645,21.1838,21.0288,21.0869,43725.0
2024-03-27 12:30:00,21.76,22.03,21.74,21.98,81865.0,21.0869,21.3486,21.0676,21.3001,81865.0
2024-03-27 13:00:00,21.98,22.08,21.98,22.05,105283.0,21.3001,21.397,21.3001,21.368,105283.0
2024-03-27 13:30:00,22.04,22.07,21.99,22.03,34768.0,21.3583,21.3874,21.3098,21.3486,34768.0
2024-03-27 14:00:00,22.02,22.08,21.99,22.05,36411.0,21.3389,21.397,21.3098,21.368,36411.0
2024-03-27 14:30:00,22.06,22.14,22.05,22.13,36518.0,21.3777,21.4552,21.368,21.4455,36518.0
2024-03-27 15:00:00,22.13,22.14,21.92,22.01,85416.0,21.4455,21.4552,21.242,21.3292,85416.0
2024-03-27 15:30:00,22.01,22.04,21.97,21.98,131205.0,21.3292,21.3583,21.2904,21.3001,131205.0
2024-03-28 09:30:00,22.27,22.39,21.97,21.98,212157.0,21.5812,21.6975,21.2904,21.3001,212157.0
2024-03-28 10:00:00,21.98,22.0,21.83,21.99,94622.0,21.3001,21.3195,21.1548,21.3098,94622.0
2024-03-28 10:30:00,22.0,22.26,21.97,22.26,125436.0,21.3195,21.5715,21.2904,21.5715,125436.0
2024-03-28 11:00:00,22.27,22.28,22.02,22.03,75634.0,21.5812,21.5909,21.3389,21.3486,75634.0
2024-03-28 11:30:00,22.03,22.04,21.96,21.99,41395.0,21.3486,21.3583,21.2808,21.3098,41395.0
2024-03-28 12:00:00,22.0,22.02,21.92,22.02,94510.0,21.3195,21.3389,21.242,21.3389,94510.0
2024-03-28 12:30:00,22.02,22.11,21.99,22.1,96100.0,21.3389,21.4261,21.3098,21.4164,96100.0
2024-03-28 13:00:00,22.09,22.11,22.02,22.04,42191.0,21.4067,21.4261,21.3389,21.3583,42191.0
2024-03-28 13:30:00,22.05,22.14,22.04,22.13,46979.0,21.368,21.4552,21.3583,21.4455,46979.0
2024-03-28 14:00:00,22.12,22.18,22.09,22.16,49185.0,21.4358,21.494,21.4067,21.4746,49185.0
2024-03-28 14:30:00,22.16,22.16,22.08,22.09,75031.0,21.4746,21.4746,21.397,21.4067,75031.0
2024-03-28 15:00:00,22.09,22.09,21.94,21.95,61826.0,21.4067,21.4067,21.2614,21.2711,61826.0
2024-03-28 15:30:00,21.95,22.21,21.94,22.19,396346.0,21.2711,21.523,21.2614,21.5036,396346.0
2024-04-01 09:30:00,22.8,22.88,22.23,22.44,266119.0,22.0948,22.1723,21.5424,21.7459,266119.0
2024-04-01 10:00:00,22.44,22.44,22.14,22.19,72285.0,21.7459,21.7459,21.4552,21.5036,72285.0
2024-04-01 10:30:00,22.18,22.23,21.97,22.21,91276.0,21.494,21.5424,21.2904,21.523,91276.0
2024-04-01 11:00:00,22.24,22.39,22.2,22.37,77528.0,21.5521,21.6975,21.5133,21.6781,77528.0
2024-04-01 11:30:00,22.36,22.43,22.35,22.41,107319.0,21.6684,21.7362,21.6587,21.7168,107319.0
2024-04-01 12:00:00,22.41,22.41,22.31,22.32,143063.0,21.7168,21.7168,21.6199,21.6296,143063.0
2024-04-01 12:30:00,22.32,22.33,22.18,22.21,108241.0,21.6296,21.6393,21.494,21.523,108241.0
2024-04-01 13:00:00,22.19,22.19,22.07,22.11,51048.0,21.5036,21.5036,21.3874,21.4261,51048.0
2024-04-01 13:30:00,22.1,22.18,22.07,22.18,61262.0,21.4164,21.494,21.3874,21.494,61262.0
2024-04-01 14:00:00,22.17,22.27,22.14,22.25,99795.0,21.4843,21.5812,21.4552,21.5618,99795.0
2024-04-01 14:30:00,22.24,22.24,22.16,22.18,44925.0,21.5521,21.5521,21.4746,21.494,44925.0
2024-04-01 15:00:00,22.17,22.22,22.16,22.19,61057.0,21.4843,21.5327,21.4746,21.5036,61057.0
2024-04-01 15:30:00,22.19,22.23,22.17,22.17,176184.0,21.5036,21.5424,21.4843,21.4843,176184.0
2024-04-02 09:30:00,22.59,22.7,22.51,22.65,195148.0,21.8913,21.9979,21.8137,21.9494,195148.0
2024-04-02 10:00:00,22.64,22.82,22.6,22.79,169127.0,21.9397,22.1142,21.901,22.0851,169127.0
2024-04-02 10:30:00,22.8,22.8,22.6,22.63,220847.0,22.0948,22.0948,21.901,21.93,220847.0
2024-04-02 11:00:00,22.64,22.8,22.55,22.64,230946.0,21.9397,22.0948,21.8525,21.9397,230946.0
2024-04-02 11:30:00,22.63,22.63,22.55,22.63,132317.0,21.93,21.93,21.8525,21.93,132317.0
2024-04-02 12:00:00,22.63,22.67,22.59,22.6,89728.0,21.93,21.9688,21.8913,21.901,89728.0
2024-04-02 12:30:00,22.6,22.65,22.59,22.62,61753.0,21.901,21.9494,21.8913,21.9203,61753.0
2024-04-02 13:00:00,22.62,22.64,22.56,22.58,74720.0,21.9203,21.9397,21.8622,21.8816,74720.0
2024-04-02 13:30:00,22.58,22.71,22.57,22.7,85101.0,21.8816,22.0076,21.8719,21.9979,85101.0
2024-04-02 14:00:00,22.71,22.78,22.66,22.77,193177.0,22.0076,22.0754,21.9591,22.0657,193177.0
2024-04-02 14:30:00,22.77,22.83,22.7,22.71,160446.0,22.0657,22.1238,21.9979,22.0076,160446.0
2024-04-02 15:00:00,22.71,22.77,22.66,22.71,111937.0,22.0076,22.0657,21.9591,22.0076,111937.0
2024-04-02 15:30:00,22.71,22.83,22.68,22.83,372271.0,22.0076,22.1238,21.9785,22.1238,372271.0
2024-04-03 09:30:00,22.72,22.83,22.59,22.81,323327.0,22.0172,22.1238,21.8913,22.1045,323327.0
2024-04-03 10:00:00,22.82,23.01,22.82,22.91,241128.0,22.1142,22.2983,22.1142,22.2014,241128.0
2024-04-03 10:30:00,22.91,23.17,22.87,23.06,143956.0,22.2014,22.4533,22.1626,22.3467,143956.0
2024-04-03 11:00:00,23.06,23.14,23.01,23.05,86177.0,22.3467,22.4243,22.2983,22.337,86177.0
2024-04-03 11:30:00,23.05,23.06,22.94,23.02,113125.0,22.337,22.3467,22.2304,22.308,113125.0
2024-04-03 12:00:00,23.02,23.17,22.98,23.14,76655.0,22.308,22.4533,22.2692,22.4243,76655.0
2024-04-03 12:30:00,23.15,23.16,23.06,23.1,81423.0,22.4339,22.4436,22.3467,22.3855,81423.0
2024-04-03 13:00:00,23.09,23.11,23.02,23.07,110824.0,22.3758,22.3952,22.308,22.3564,110824.0
2024-04-03 13:30:00,23.07,23.25,23.05,23.21,199918.0,22.3564,22.5309,22.337,22.4921,199918.0
2024-04-03 14:00:00,23.22,23.23,23.15,23.19,60119.0,22.5018,22.5115,22.4339,22.4727,60119.0
2024-04-03 14:30:00,23.19,23.25,23.15,23.23,88930.0,22.4727,22.5309,22.4339,22.5115,88930.0
2024-04-03 15:00:00,23.22,23.29,23.19,23.28,120851.0,22.5018,22.5696,22.4727,22.5599,120851.0
2024-04-03 15:30:00,23.29,23.33,23.2,23.2,410800.0,22.5696,22.6084,22.4824,22.4824,410800.0
2024-04-04 09:30:00,23.4,23.41,23.06,23.24,249353.0,22.6762,22.6859,22.3467,22.5212,249353.0
2024-04-04 10:00:00,23.23,23.64,23.23,23.64,151619.0,22.5115,22.9088,22.5115,22.9088,151619.0
2024-04-04 10:30:00,23.64,23.73,23.54,23.64,299399.0,22.9088,22.996,22.8119,22.9088,299399.0
2024-04-04 11:00:00,23.63,23.65,23.48,23.62,81480.0,22.8991,22.9185,22.7537,22.8894,81480.0
2024-04-04 11:30:00,23.61,23.63,23.5,23.58,43244.0,22.8797,22.8991,22.7731,22.8506,43244.0
2024-04-04 12:00:00,23.57,23.68,23.56,23.66,54689.0,22.841,22.9476,22.8313,22.9282,54689.0
2024-04-04 12:30:00,23.66,23.67,23.55,23.62,91047.0,22.9282,22.9379,22.8216,22.8894,91047.0
2024-04-04 13:00:00,23.63,23.66,23.56,23.58,33833.0,22.8991,22.9282,22.8313,22.8506,33833.0
2024-04-04 13:30:00,23.58,23.7,23.56,23.7,46998.0,22.8506,22.9669,22.8313,22.9669,46998.0
2024-04-04 14:00:00,23.7,23.72,23.64,23.68,56470.0,22.9669,22.9863,22.9088,22.9476,56470.0
2024-04-04 14:30:00,23.67,23.71,23.61,23.66,69435.0,22.9379,22.9766,22.8797,22.9282,69435.0
2024-04-04 15:00:00,23.67,23.67,23.41,23.41,78016.0,22.9379,22.9379,22.6859,22.6859,78016.0
2024-04-04 15:30:00,23.42,23.43,23.06,23.1,673202.0,22.6956,22.7053,22.3467,22.3855,673202.0
2024-04-05 09:30:00,23.51,23.57,23.18,23.53,273080.0,22.7828,22.841,22.463,22.8022,273080.0
2024-04-05 10:00:00,23.51,23.73,23.37,23.71,185171.0,22.7828,22.996,22.6471,22.9766,185171.0
2024-04-05 10:30:00,23.72,23.99,23.68,23.88,301255.0,22.9863,23.248,22.9476,23.1414,301255.0
2024-04-05 11:00:00,23.87,23.93,23.74,23.88,121362.0,23.1317,23.1898,23.0057,23.1414,121362.0
2024-04-05 11:30:00,23.89,23.92,23.77,23.79,86778.0,23.1511,23.1801,23.0348,23.0542,86778.0
2024-04-05 12:00:00,23.8,23.98,23.76,23.87,110254.0,23.0638,23.2383,23.0251,23.1317,110254.0
2024-04-05 12:30:00,23.86,23.94,23.8,23.92,114714.0,23.122,23.1995,23.0638,23.1801,114714.0
2024-04-05 13:00:00,23.92,23.98,23.85,23.95,263546.0,23.1801,23.2383,23.1123,23.2092,263546.0
2024-04-05 13:30:00,23.96,23.97,23.91,23.95,111040.0,23.2189,23.2286,23.1704,23.2092,111040.0
2024-04-05 14:00:00,23.95,24.12,23.92,24.0,160198.0,23.2092,23.3739,23.1801,23.2577,160198.0
2024-04-05 14:30:00,23.99,24.09,23.96,24.01,145330.0,23.248,23.3449,23.2189,23.2673,145330.0
2024-04-05 15:00:00,24.01,24.04,23.96,24.03,107549.0,23.2673,23.2964,23.2189,23.2867,107549.0
2024-04-05 15:30:00,24.02,24.05,23.88,23.93,478784.0,23.277,23.3061,23.1414,23.1898,478784.0
2024-04-08 09:30:00,24.21,24.38,23.92,23.92,596066.0,23.4612,23.6259,23.1801,23.1801,596066.0
2024-04-08 10:00:00,23.91,23.99,23.74,23.85,433946.0,23.1704,23.248,23.0057,23.1123,433946.0
2024-04-08 10:30:00,23.85,23.95,23.79,23.85,156076.0,23.1123,23.2092,23.0542,23.1123,156076.0
2024-04-08 11:00:00,23.85,23.91,23.8,23.8,43332.0,23.1123,23.1704,23.0638,23.0638,43332.0
2024-04-08 11:30:00,23.8,23.86,23.68,23.69,44475.0,23.0638,23.122,22.9476,22.9572,44475.0
2024-04-08 12:00:00,23.67,23.72,23.62,23.7,36934.0,22.9379,22.9863,22.8894,22.9669,36934.0
2024-04-08 12:30:00,23.7,23.7,23.59,23.61,69500.0,22.9669,22.9669,22.8603,22.8797,69500.0
2024-04-08 13:00:00,23.61,23.65,23.58,23.62,52889.0,22.8797,22.9185,22.8506,22.8894,52889.0
2024-04-08 13:30:00,23.63,23.79,23.62,23.66,125032.0,22.8991,23.0542,22.8894,22.9282,125032.0
2024-04-08 14:00:00,23.66,23.69,23.63,23.69,36484.0,22.9282,22.9572,22.8991,22.9572,36484.0
2024-04-08 14:30:00,23.68,23.71,23.6,23.63,53689.0,22.9476,22.9766,22.87,22.8991,53689.0
2024-04-08 15:00:00,23.63,23.63,23.53,23.57,134826.0,22.8991,22.8991,22.8022,22.841,134826.0
2024-04-08 15:30:00,23.57,23.69,23.54,23.54,385157.0,22.841,22.9572,22.8119,22.8119,385157.0
2024-04-09 09:30:00,24.46,24.52,24.07,24.09,334521.0,23.7034,23.7616,23.3255,23.3449,334521.0
2024-04-09 10:00:00,24.08,24.2,24.06,24.11,105084.0,23.3352,23.4515,23.3158,23.3643,105084.0
2024-04-09 10:30:00,24.11,24.13,23.57,23.59,196676.0,23.3643,23.3836,22.841,22.8603,196676.0
2024-04-09 11:00:00,23.63,23.64,23.08,23.1,227185.0,22.8991,22.9088,22.3661,22.3855,227185.0
2024-04-09 11:30:00,23.09,23.32,23.07,23.23,129279.0,22.3758,22.5987,22.3564,22.5115,129279.0
2024-04-09 12:00:00,23.23,23.31,23.18,23.25,62282.0,22.5115,22.589,22.463,22.5309,62282.0
2024-04-09 12:30:00,23.26,23.29,23.2,23.26,45025.0,22.5405,22.5696,22.4824,22.5405,45025.0
2024-04-09 13:00:00,23.27,23.31,23.18,23.21,95176.0,22.5502,22.589,22.463,22.4921,95176.0
2024-04-09 13:30:00,23.21,23.32,23.21,23.23,90856.0,22.4921,22.5987,22.4921,22.5115,90856.0
2024-04-09 14:00:00,23.23,23.27,23.19,23.26,69824.0,22.5115,22.5502,22.4727,22.5405,69824.0
2024-04-09 14:30:00,23.27,23.45,23.18,23.39,152556.0,22.5502,22.7247,22.463,22.6665,152556.0
2024-04-09 15:00:00,23.39,23.45,23.35,23.42,130218.0,22.6665,22.7247,22.6278,22.6956,130218.0
2024-04-09 15:30:00,23.42,23.5,23.39,23.47,278410.0,22.6956,22.7731,22.6665,22.7441,278410.0
2024-04-10 09:30:00,23.1,23.31,22.95,23.26,343015.0,22.3855,22.589,22.2401,22.5405,343015.0
2024-04-10 10:00:00,23.26,23.61,23.24,23.51,137844.0,22.5405,22.8797,22.5212,22.7828,137844.0
2024-04-10 10:30:00,23.5,23.59,23.48,23.5,151748.0,22.7731,22.8603,22.7537,22.7731,151748.0
2024-04-10 11:00:00,23.5,23.51,23.13,23.21,98224.0,22.7731,22.7828,22.4146,22.4921,98224.0
2024-04-10 11:30:00,23.2,23.4,23.2,23.3,191640.0,22.4824,22.6762,22.4824,22.5793,191640.0
2024-04-10 12:00:00,23.3,23.58,23.26,23.42,116590.0,22.5793,22.8506,22.5405,22.6956,116590.0
2024-04-10 12:30:00,23.38,23.41,23.24,23.31,49471.0,22.6568,22.6859,22.5212,22.589,49471.0
2024-04-10 13:00:00,23.31,23.31,23.1,23.18,65383.0,22.589,22.589,22.3855,22.463,65383.0
2024-04-10 13:30:00,23.17,23.34,23.14,23.23,77478.0,22.4533,22.6181,22.4243,22.5115,77478.0
2024-04-10 14:00:00,23.24,23.25,23.12,23.15,59612.0,22.5212,22.5309,22.4049,22.4339,59612.0
2024-04-10 14:30:00,23.14,23.18,22.93,22.95,199463.0,22.4243,22.463,22.2208,22.2401,199463.0
2024-04-10 15:00:00,22.96,23.02,22.94,22.96,103036.0,22.2498,22.308,22.2304,22.2498,103036.0
2024-04-10 15:30:00,22.96,23.06,22.91,23.04,400896.0,22.2498,22.3467,22.2014,22.3274,400896.0
2024-04-11 09:30:00,23.4,23.48,23.26,23.43,338312.0,22.6762,22.7537,22.5405,22.7053,338312.0
2024-04-11 10:00:00,23.44,23.46,23.25,23.29,206851.0,22.715,22.7344,22.5309,22.5696,206851.0
2024-04-11 10:30:00,23.3,23.43,23.26,23.42,256799.0,22.5793,22.7053,22.5405,22.6956,256799.0
2024-04-11 11:00:00,23.43,23.54,23.25,23.26,206044.0,22.7053,22.8119,22.5309,22.5405,206044.0
2024-04-11 11:30:00,23.25,23.54,23.18,23.5,129232.0,22.5309,22.8119,22.463,22.7731,129232.0
2024-04-11 12:00:00,23.49,23.61,23.44,23.55,165276.0,22.7634,22.8797,22.715,22.8216,165276.0
2024-04-11 12:30:00,23.55,23.75,23.53,23.71,93171.0,22.8216,23.0154,22.8022,22.9766,93171.0
2024-04-11 13:00:00,23.71,23.83,23.66,23.77,77937.0,22.9766,23.0929,22.9282,23.0348,77937.0
2024-04-11 13:30:00,23.78,23.89,23.75,23.78,116073.0,23.0445,23.1511,23.0154,23.0445,116073.0
2024-04-11 14:00:00,23.77,23.88,23.74,23.86,105122.0,23.0348,23.1414,23.0057,23.122,105122.0
2024-04-11 14:30:00,23.86,24.02,23.86,24.0,185299.0,23.122,23.277,23.122,23.2577,185299.0
2024-04-11 15:00:00,24.0,24.11,23.9,24.07,249495.0,23.2577,23.3643,23.1608,23.3255,249495.0
2024-04-11 15:30:00,24.07,24.28,24.01,24.28,688633.0,23.3255,23.529,23.2673,23.529,688633.0
2024-04-12 09:30:00,25.21,25.4,25.02,25.4,455339.0,24.4302,24.6144,24.2461,24.6144,455339.0
2024-04-12 10:00:00,25.39,25.5,25.11,25.32,394576.0,24.6047,24.7113,24.3333,24.5368,394576.0
2024-04-12 10:30:00,25.32,25.48,25.22,25.47,364123.0,24.5368,24.6919,24.4399,24.6822,364123.0
2024-04-12 11:00:00,25.47,25.49,24.96,24.99,385244.0,24.6822,24.7016,24.188,24.217,385244.0
2024-04-12 11:30:00,25.0,25.1,24.8,24.92,272391.0,24.2267,24.3236,24.0329,24.1492,272391.0
2024-04-12 12:00:00,24.92,24.94,24.52,24.53,216002.0,24.1492,24.1686,23.7616,23.7713,216002.0
2024-04-12 12:30:00,24.54,24.55,24.2,24.26,239183.0,23.781,23.7906,23.4515,23.5096,239183.0
2024-04-12 13:00:00,24.25,24.34,24.19,24.27,108925.0,23.4999,23.5871,23.4418,23.5193,108925.0
2024-04-12 13:30:00,24.26,24.28,23.93,23.98,164362.0,23.5096,23.529,23.1898,23.2383,164362.0
2024-04-12 14:00:00,23.98,24.07,23.58,23.68,316980.0,23.2383,23.3255,22.8506,22.9476,316980.0
2024-04-12 14:30:00,23.69,23.85,23.58,23.85,260665.0,22.9572,23.1123,22.8506,23.1123,260665.0
2024-04-12 15:00:00,23.84,23.84,23.57,23.6,295732.0,23.1026,23.1026,22.841,22.87,295732.0
2024-04-12 15:30:00,23.6,23.95,23.58,23.83,527630.0,22.87,23.2092,22.8506,23.0929,527630.0
2024-04-15 09:30:00,24.64,24.77,24.05,24.26,607951.0,23.8779,24.0038,23.3061,23.5096,607951.0
2024-04-15 10:00:00,24.27,24.28,23.84,23.89,365426.0,23.5193,23.529,23.1026,23.1511,365426.0
2024-04-15 10:30:00,23.89,24.3,23.89,24.21,423690.0,23.1511,23.5484,23.1511,23.4612,423690.0
2024-04-15 11:00:00,24.18,24.19,23.92,24.14,122918.0,23.4321,23.4418,23.1801,23.3933,122918.0
2024-04-15 11:30:00,24.14,24.19,24.01,24.16,99695.0,23.3933,23.4418,23.2673,23.4127,99695.0
2024-04-15 12:00:00,24.16,24.17,23.93,23.95,79942.0,23.4127,23.4224,23.1898,23.2092,79942.0
2024-04-15 12:30:00,23.94,24.06,23.91,23.99,72535.0,23.1995,23.3158,23.1704,23.248,72535.0
2024-04-15 13:00:00,23.98,24.02,23.91,24.01,66850.0,23.2383,23.277,23.1704,23.2673,66850.0
2024-04-15 13:30:00,24.01,24.18,23.86,24.12,139751.0,23.2673,23.4321,23.122,23.3739,139751.0
2024-04-15 14:00:00,24.09,24.09,23.86,23.86,145191.0,23.3449,23.3449,23.122,23.122,145191.0
2024-04-15 14:30:00,23.86,23.9,23.67,23.79,254248.0,23.122,23.1608,22.9379,23.0542,254248.0
2024-04-15 15:00:00,23.79,23.97,23.74,23.89,271673.0,23.0542,23.2286,23.0057,23.1511,271673.0
2024-04-15 15:30:00,23.89,23.96,23.73,23.81,434202.0,23.1511,23.2189,22.996,23.0735,434202.0
2024-04-16 09:30:00,23.6,23.68,23.22,23.22,264339.0,22.87,22.9476,22.5018,22.5018,264339.0
2024-04-16 10:00:00,23.21,23.31,23.15,23.19,276689.0,22.4921,22.589,22.4339,22.4727,276689.0
2024-04-16 10:30:00,23.19,23.28,23.05,23.26,271451.0,22.4727,22.5599,22.337,22.5405,271451.0
2024-04-16 11:00:00,23.25,23.34,23.1,23.21,167866.0,22.5309,22.6181,22.3855,22.4921,167866.0
2024-04-16 11:30:00,23.2,23.38,23.17,23.37,93394.0,22.4824,22.6568,22.4533,22.6471,93394.0
2024-04-16 12:00:00,23.36,23.59,23.33,23.54,90297.0,22.6375,22.8603,22.6084,22.8119,90297.0
2024-04-16 12:30:00,23.54,23.55,23.45,23.55,37836.0,22.8119,22.8216,22.7247,22.8216,37836.0
2024-04-16 13:00:00,23.55,23.55,23.35,23.45,52192.0,22.8216,22.8216,22.6278,22.7247,52192.0
2024-04-16 13:30:00,23.46,23.46,23.24,23.27,126635.0,22.7344,22.7344,22.5212,22.5502,126635.0
2024-04-16 14:00:00,23.27,23.54,23.23,23.54,108267.0,22.5502,22.8119,22.5115,22.8119,108267.0
2024-04-16 14:30:00,23.54,23.61,23.44,23.48,76969.0,22.8119,22.8797,22.715,22.7537,76969.0
2024-04-16 15:00:00,23.5,23.51,23.46,23.5,110196.0,22.7731,22.7828,22.7344,22.7731,110196.0
2024-04-16 15:30:00,23.49,23.49,23.2,23.29,472760.0,22.7634,22.7634,22.4824,22.5696,472760.0
2024-04-17 09:30:00,23.82,24.44,23.77,24.25,308397.0,23.0832,23.684,23.0348,23.4999,308397.0
2024-04-17 10:00:00,24.25,24.25,23.73,23.93,100637.0,23.4999,23.4999,22.996,23.1898,100637.0
2024-04-17 10:30:00,23.93,24.18,23.91,24.11,383590.0,23.1898,23.4321,23.1704,23.3643,383590.0
2024-04-17 11:00:00,24.12,24.32,24.01,24.01,264131.0,23.3739,23.5678,23.2673,23.2673,264131.0
2024-04-17 11:30:00,24.01,24.13,23.96,24.03,158643.0,23.2673,23.3836,23.2189,23.2867,158643.0
2024-04-17 12:00:00,24.03,24.03,23.84,23.87,84137.0,23.2867,23.2867,23.1026,23.1317,84137.0
2024-04-17 12:30:00,23.86,23.86,23.52,23.7,163067.0,23.122,23.122,22.7925,22.9669,163067.0
2024-04-17 13:00:00,23.7,23.87,23.63,23.84,73764.0,22.9669,23.1317,22.8991,23.1026,73764.0
2024-04-17 13:30:00,23.84,23.91,23.81,23.86,33941.0,23.1026,23.1704,23.0735,23.122,33941.0
2024-04-17 14:00:00,23.85,23.97,23.82,23.84,53595.0,23.1123,23.2286,23.0832,23.1026,53595.0
2024-04-17 14:30:00,23.85,23.92,23.8,23.88,83026.0,23.1123,23.1801,23.0638,23.1414,83026.0
2024-04-17 15:00:00,23.87,23.93,23.76,23.78,97566.0,23.1317,23.1898,23.0251,23.0445,97566.0
2024-04-17 15:30:00,23.78,23.86,23.76,23.86,423526.0,23.0445,23.122,23.0251,23.122,423526.0
2024-04-18 09:30:00,23.99,24.05,23.42,23.59,144697.0,23.248,23.3061,22.6956,22.8603,144697.0
2024-04-18 10:00:00,23.6,23.78,23.55,23.59,95776.0,22.87,23.0445,22.8216,22.8603,95776.0
2024-04-18 10:30:00,23.59,23.71,23.41,23.48,362533.0,22.8603,22.9766,22.6859,22.7537,362533.0
2024-04-18 11:00:00,23.48,23.81,23.48,23.67,95693.0,22.7537,23.0735,22.7537,22.9379,95693.0
2024-04-18 11:30:00,23.68,23.71,23.47,23.57,84293.0,22.9476,22.9766,22.7441,22.841,84293.0
2024-04-18 12:00:00,23.58,23.71,23.54,23.71,60982.0,22.8506,22.9766,22.8119,22.9766,60982.0
2024-04-18 12:30:00,23.71,23.73,23.64,23.71,50252.0,22.9766,22.996,22.9088,22.9766,50252.0
2024-04-18 13:00:00,23.7,23.74,23.62,23.69,61668.0,22.9669,23.0057,22.8894,22.9572,61668.0
2024-04-18 13:30:00,23.69,23.7,23.61,23.67,47114.0,22.9572,22.9669,22.8797,22.9379,47114.0
2024-04-18 14:00:00,23.66,23.66,23.51,23.59,66982.0,22.9282,22.9282,22.7828,22.8603,66982.0
2024-04-18 14:30:00,23.58,23.59,23.46,23.49,73480.0,22.8506,22.8603,22.7344,22.7634,73480.0
2024-04-18 15:00:00,23.5,23.62,23.5,23.57,71347.0,22.7731,22.8894,22.7731,22.841,71347.0
2024-04-18 15:30:00,23.58,23.74,23.55,23.71,322661.0,22.8506,23.0057,22.8216,22.9766,322661.0
2024-04-19 09:30:00,23.25,23.55,23.22,23.39,291318.0,22.5309,22.8216,22.5018,22.6665,291318.0
2024-04-19 10:00:00,23.39,23.42,23.19,23.38,288483.0,22.6665,22.6956,22.4727,22.6568,288483.0
2024-04-19 10:30:00,23.39,23.64,23.38,23.64,89315.0,22.6665,22.9088,22.6568,22.9088,89315.0
2024-04-19 11:00:00,23.62,23.74,23.61,23.71,149111.0,22.8894,23.0057,22.8797,22.9766,149111.0
2024-04-19 11:30:00,23.7,23.71,23.46,23.54,114426.0,22.9669,22.9766,22.7344,22.8119,114426.0
2024-04-19 12:00:00,23.54,23.58,23.46,23.52,106600.0,22.8119,22.8506,22.7344,22.7925,106600.0
2024-04-19 12:30:00,23.51,23.71,23.51,23.68,70686.0,22.7828,22.9766,22.7828,22.9476,70686.0
2024-04-19 13:00:00,23.68,23.81,23.67,23.77,120536.0,22.9476,23.0735,22.9379,23.0348,120536.0
2024-04-19 13:30:00,23.77,23.8,23.69,23.72,82436.0,23.0348,23.0638,22.9572,22.9863,82436.0
2024-04-19 14:00:00,23.72,23.76,23.69,23.7,76811.0,22.9863,23.0251,22.9572,22.9669,76811.0
2024-04-19 14:30:00,23.7,23.81,23.58,23.76,127936.0,22.9669,23.0735,22.8506,23.0251,127936.0
2024-04-19 15:00:00,23.77,23.77,23.63,23.64,47715.0,23.0348,23.0348,22.8991,22.9088,47715.0
2024-04-19 15:30:00,23.65,23.85,23.65,23.85,466730.0,22.9185,23.1123,22.9185,23.1123,466730.0
2024-04-22 09:30:00,22.31,22.34,21.81,22.18,571689.0,21.6199,21.649,21.1354,21.494,571689.0
2024-04-22 10:00:00,22.19,22.3,22.06,22.24,165341.0,21.5036,21.6102,21.3777,21.5521,165341.0
2024-04-22 10:30:00,22.25,22.43,22.16,22.22,248370.0,21.5618,21.7362,21.4746,21.5327,248370.0
2024-04-22 11:00:00,22.23,22.23,21.67,21.74,468118.0,21.5424,21.5424,20.9997,21.0676,468118.0
2024-04-22 11:30:00,21.74,22.08,21.73,22.0,222194.0,21.0676,21.397,21.0579,21.3195,222194.0
2024-04-22 12:00:00,22.0,22.12,21.84,21.84,135660.0,21.3195,21.4358,21.1645,21.1645,135660.0
2024-04-22 12:30:00,21.85,21.9,21.75,21.8,238220.0,21.1742,21.2226,21.0773,21.1257,238220.0
2024-04-22 13:00:00,21.81,21.88,21.73,21.77,169096.0,21.1354,21.2032,21.0579,21.0966,169096.0
2024-04-22 13:30:00,21.77,21.78,21.65,21.67,184678.0,21.0966,21.1063,20.9803,20.9997,184678.0
2024-04-22 14:00:00,21.68,21.78,21.64,21.72,148230.0,21.0094,21.1063,20.9707,21.0482,148230.0
2024-04-22 14:30:00,21.73,21.77,21.67,21.76,92683.0,21.0579,21.0966,20.9997,21.0869,92683.0
2024-04-22 15:00:00,21.77,21.82,21.73,21.82,259442.0,21.0966,21.1451,21.0579,21.1451,259442.0
2024-04-22 15:30:00,21.82,22.04,21.81,22.03,488022.0,21.1451,21.3583,21.1354,21.3486,488022.0
2024-04-23 09:30:00,21.87,22.36,21.79,22.33,258619.0,21.1935,21.6684,21.116,21.6393,258619.0
2024-04-23 10:00:00,22.35,22.48,22.19,22.25,322908.0,21.6587,21.7847,21.5036,21.5618,322908.0
2024-04-23 10:30:00,22.24,22.35,22.16,22.21,129411.0,21.5521,21.6587,21.4746,21.523,129411.0
2024-04-23 11:00:00,22.22,22.22,21.98,22.08,162147.0,21.5327,21.5327,21.3001,21.397,162147.0
2024-04-23 11:30:00,22.08,22.13,21.98,22.06,131112.0,21.397,21.4455,21.3001,21.3777,131112.0
2024-04-23 12:00:00,22.07,22.16,22.05,22.11,144750.0,21.3874,21.4746,21.368,21.4261,144750.0
2024-04-23 12:30:00,22.12,22.25,22.11,22.19,219484.0,21.4358,21.5618,21.4261,21.5036,219484.0
2024-04-23 13:00:00,22.19,22.22,22.14,22.19,65083.0,21.5036,21.5327,21.4552,21.5036,65083.0
2024-04-23 13:30:00,22.2,22.2,22.16,22.2,44390.0,21.5133,21.5133,21.4746,21.5133,44390.0
2024-04-23 14:00:00,22.2,22.23,22.18,22.21,52818.0,21.5133,21.5424,21.494,21.523,52818.0
2024-04-23 14:30:00,22.21,22.21,22.15,22.17,42672.0,21.523,21.523,21.4649,21.4843,42672.0
2024-04-23 15:00:00,22.18,22.18,22.07,22.1,52743.0,21.494,21.494,21.3874,21.4164,52743.0
2024-04-23 15:30:00,22.1,22.17,22.04,22.1,292965.0,21.4164,21.4843,21.3583,21.4164,292965.0
2024-04-24 09:30:00,21.72,21.96,21.67,21.73,137650.0,21.0482,21.2808,20.9997,21.0579,137650.0
2024-04-24 10:00:00,21.73,21.83,21.66,21.81,114017.0,21.0579,21.1548,20.99,21.1354,114017.0
2024-04-24 10:30:00,21.81,21.98,21.79,21.95,87036.0,21.1354,21.3001,21.116,21.2711,87036.0
2024-04-24 11:00:00,21.96,22.03,21.93,21.96,90965.0,21.2808,21.3486,21.2517,21.2808,90965.0
2024-04-24 11:30:00,21.96,21.97,21.82,21.83,43496.0,21.2808,21.2904,21.1451,21.1548,43496.0
2024-04-24 12:00:00,21.83,21.91,21.82,21.88,67111.0,21.1548,21.2323,21.1451,21.2032,67111.0
2024-04-24 12:30:00,21.88,21.93,21.86,21.91,41111.0,21.2032,21.2517,21.1838,21.2323,41111.0
2024-04-24 13:00:00,21.91,21.98,21.9,21.93,62082.0,21.2323,21.3001,21.2226,21.2517,62082.0
2024-04-24 13:30:00,21.94,21.97,21.87,21.93,53303.0,21.2614,21.2904,21.1935,21.2517,53303.0
2024-04-24 14:00:00,21.93,21.96,21.89,21.94,51892.0,21.2517,21.2808,21.2129,21.2614,51892.0
2024-04-24 14:30:00,21.93,21.94,21.86,21.94,64477.0,21.2517,21.2614,21.1838,21.2614,64477.0
2024-04-24 15:00:00,21.94,22.0,21.91,21.99,84261.0,21.2614,21.3195,21.2323,21.3098,84261.0
2024-04-24 15:30:00,21.98,22.03,21.91,21.91,266459.0,21.3001,21.3486,21.2323,21.2323,266459.0
2024-04-25 09:30:00,22.03,22.16,21.9,22.0,131093.0,21.3486,21.4746,21.2226,21.3195,131093.0
2024-04-25 10:00:00,22.0,22.21,21.95,22.18,107125.0,21.3195,21.523,21.2711,21.494,107125.0
2024-04-25 10:30:00,22.19,22.67,22.17,22.51,264297.0,21.5036,21.9688,21.4843,21.8137,264297.0
2024-04-25 11:00:00,22.52,22.64,22.39,22.44,157325.0,21.8234,21.9397,21.6975,21.7459,157325.0
2024-04-25 11:30:00,22.44,22.51,22.41,22.5,67804.0,21.7459,21.8137,21.7168,21.8041,67804.0
2024-04-25 12:00:00,22.5,22.74,22.46,22.66,83720.0,21.8041,22.0366,21.7653,21.9591,83720.0
2024-04-25 12:30:00,22.65,22.7,22.57,22.7,66120.0,21.9494,21.9979,21.8719,21.9979,66120.0
2024-04-25 13:00:00,22.7,22.85,22.69,22.83,79204.0,21.9979,22.1432,21.9882,22.1238,79204.0
2024-04-25 13:30:00,22.83,22.98,22.81,22.94,86123.0,22.1238,22.2692,22.1045,22.2304,86123.0
2024-04-25 14:00:00,22.94,22.97,22.86,22.87,65649.0,22.2304,22.2595,22.1529,22.1626,65649.0
2024-04-25 14:30:00,22.86,22.91,22.83,22.91,73083.0,22.1529,22.2014,22.1238,22.2014,73083.0
2024-04-25 15:00:00,22.91,22.96,22.87,22.94,84517.0,22.2014,22.2498,22.1626,22.2304,84517.0
2024-04-25 15:30:00,22.94,22.94,22.7,22.78,356745.0,22.2304,22.2304,21.9979,22.0754,356745.0
2024-04-26 09:30:00,23.53,23.7,23.38,23.67,280647.0,22.8022,22.9669,22.6568,22.9379,280647.0
2024-04-26 10:00:00,23.68,23.84,23.59,23.81,184799.0,22.9476,23.1026,22.8603,23.0735,184799.0
2024-04-26 10:30:00,23.82,23.88,23.58,23.66,314265.0,23.0832,23.1414,22.8506,22.9282,314265.0
2024-04-26 11:00:00,23.65,23.7,23.55,23.59,85640.0,22.9185,22.9669,22.8216,22.8603,85640.0
2024-04-26 11:30:00,23.59,23.64,23.51,23.56,145747.0,22.8603,22.9088,22.7828,22.8313,145747.0
2024-04-26 12:00:00,23.57,23.65,23.52,23.64,40738.0,22.841,22.9185,22.7925,22.9088,40738.0
2024-04-26 12:30:00,23.65,23.74,23.63,23.7,66331.0,22.9185,23.0057,22.8991,22.9669,66331.0
2024-04-26 13:00:00,23.7,23.71,23.6,23.71,92360.0,22.9669,22.9766,22.87,22.9766,92360.0
2024-04-26 13:30:00,23.71,23.76,23.66,23.69,83430.0,22.9766,23.0251,22.9282,22.9572,83430.0
2024-04-26 14:00:00,23.7,23.81,23.69,23.77,110496.0,22.9669,23.0735,22.9572,23.0348,110496.0
2024-04-26 14:30:00,23.77,23.84,23.76,23.81,47572.0,23.0348,23.1026,23.0251,23.0735,47572.0
2024-04-26 15:00:00,23.81,23.82,23.7,23.76,70220.0,23.0735,23.0832,22.9669,23.0251,70220.0
2024-04-26 15:30:00,23.76,23.85,23.7,23.84,282617.0,23.0251,23.1123,22.9669,23.1026,282617.0
2024-04-29 09:30:00,24.39,24.55,24.15,24.3,618721.0,23.6356,23.7906,23.403,23.5484,618721.0
2024-04-29 10:00:00,24.31,24.83,24.3,24.82,214613.0,23.5581,24.062,23.5484,24.0523,214613.0
2024-04-29 10:30:00,24.81,24.95,24.69,24.9,192056.0,24.0426,24.1783,23.9263,24.1298,192056.0
2024-04-29 11:00:00,24.91,24.98,24.66,24.72,259419.0,24.1395,24.2073,23.8972,23.9554,259419.0
2024-04-29 11:30:00,24.73,24.75,24.63,24.64,102051.0,23.9651,23.9845,23.8682,23.8779,102051.0
2024-04-29 12:00:00,24.64,24.76,24.63,24.7,69651.0,23.8779,23.9942,23.8682,23.936,69651.0
2024-04-29 12:30:00,24.7,24.77,24.67,24.71,43985.0,23.936,24.0038,23.9069,23.9457,43985.0
2024-04-29 13:00:00,24.71,24.83,24.68,24.8,80183.0,23.9457,24.062,23.9166,24.0329,80183.0
2024-04-29 13:30:00,24.81,24.93,24.75,24.93,129228.0,24.0426,24.1589,23.9845,24.1589,129228.0
2024-04-29 14:00:00,24.93,25.04,24.87,24.91,125991.0,24.1589,24.2655,24.1007,24.1395,125991.0
2024-04-29 14:30:00,24.91,25.0,24.85,24.92,131299.0,24.1395,24.2267,24.0814,24.1492,131299.0
2024-04-29 15:00:00,24.91,24.94,24.68,24.9,193267.0,24.1395,24.1686,23.9166,24.1298,193267.0
2024-04-29 15:30:00,24.89,24.9,24.78,24.79,504553.0,24.1201,24.1298,24.0135,24.0232,504553.0
2024-04-30 09:30:00,23.21,23.69,23.12,23.4,304463.0,22.4921,22.9572,22.4049,22.6762,304463.0
2024-04-30 10:00:00,23.39,23.5,23.19,23.29,182731.0,22.6665,22.7731,22.4727,22.5696,182731.0
2024-04-30 10:30:00,23.3,23.49,23.17,23.21,187310.0,22.5793,22.7634,22.4533,22.4921,187310.0
2024-04-30 11:00:00,23.22,23.4,23.1,23.21,249591.0,22.5018,22.6762,22.3855,22.4921,249591.0
2024-04-30 11:30:00,23.21,23.5,23.2,23.41,123086.0,22.4921,22.7731,22.4824,22.6859,123086.0
2024-04-30 12:00:00,23.43,23.54,23.39,23.43,60821.0,22.7053,22.8119,22.6665,22.7053,60821.0
2024-04-30 12:30:00,23.43,23.46,23.22,23.24,64119.0,22.7053,22.7344,22.5018,22.5212,64119.0
2024-04-30 13:00:00,23.26,23.29,23.18,23.29,138022.0,22.5405,22.5696,22.463,22.5696,138022.0
2024-04-30 13:30:00,23.28,23.34,23.11,23.13,101398.0,22.5599,22.6181,22.3952,22.4146,101398.0
2024-04-30 14:00:00,23.13,23.17,23.04,23.06,82091.0,22.4146,22.4533,22.3274,22.3467,82091.0
2024-04-30 14:30:00,23.07,23.14,23.01,23.01,97682.0,22.3564,22.4243,22.2983,22.2983,97682.0
2024-04-30 15:00:00,23.02,23.13,22.96,23.02,91843.0,22.308,22.4146,22.2498,22.308,91843.0
2024-04-30 15:30:00,23.02,23.08,22.91,22.98,432957.0,22.308,22.3661,22.2014,22.2692,432957.0
2024-05-01 09:30:00,23.16,23.46,22.97,23.46,105972.0,22.4436,22.7344,22.2595,22.7344,105972.0
2024-05-01 10:00:00,23.47,23.63,23.39,23.61,113031.0,22.7441,22.8991,22.6665,22.8797,113031.0
2024-05-01 10:30:00,23.61,23.61,23.42,23.48,127391.0,22.8797,22.8797,22.6956,22.7537,127391.0
2024-05-01 11:00:00,23.49,23.53,23.29,23.39,82316.0,22.7634,22.8022,22.5696,22.6665,82316.0
2024-05-01 11:30:00,23.39,23.51,23.3,23.34,88248.0,22.6665,22.7828,22.5793,22.6181,88248.0
2024-05-01 12:00:00,23.34,23.38,23.25,23.38,35304.0,22.6181,22.6568,22.5309,22.6568,35304.0
2024-05-01 12:30:00,23.38,23.43,23.33,23.34,28130.0,22.6568,22.7053,22.6084,22.6181,28130.0
2024-05-01 13:00:00,23.34,23.39,23.29,23.32,37598.0,22.6181,22.6665,22.5696,22.5987,37598.0
2024-05-01 13:30:00,23.32,23.39,23.28,23.37,23943.0,22.5987,22.6665,22.5599,22.6471,23943.0
2024-05-01 14:00:00,23.37,23.7,23.31,23.68,123176.0,22.6471,22.9669,22.589,22.9476,123176.0
2024-05-01 14:30:00,23.69,24.07,23.47,23.99,175310.0,22.9572,23.3255,22.7441,23.248,175310.0
2024-05-01 15:00:00,24.0,24.05,23.73,23.75,127202.0,23.2577,23.3061,22.996,23.0154,127202.0
2024-05-01 15:30:00,23.74,23.77,23.39,23.47,289170.0,23.0057,23.0348,22.6665,22.7441,289170.0
2024-05-02 09:30:00,22.85,23.0,22.6,22.65,197610.0,22.1432,22.2886,21.901,21.9494,197610.0
2024-05-02 10:00:00,22.66,22.95,22.61,22.89,157477.0,21.9591,22.2401,21.9107,22.182,157477.0
2024-05-02 10:30:00,22.88,23.21,22.87,23.07,143161.0,22.1723,22.4921,22.1626,22.3564,143161.0
2024-05-02 11:00:00,23.09,23.14,23.02,23.05,51988.0,22.3758,22.4243,22.308,22.337,51988.0
2024-05-02 11:30:00,23.05,23.19,22.97,22.98,44485.0,22.337,22.4727,22.2595,22.2692,44485.0
2024-05-02 12:00:00,22.96,23.0,22.92,22.96,27712.0,22.2498,22.2886,22.2111,22.2498,27712.0
2024-05-02 12:30:00,22.94,22.99,22.89,22.89,28264.0,22.2304,22.2789,22.182,22.182,28264.0
2024-05-02 13:00:00,22.9,22.95,22.87,22.89,43461.0,22.1917,22.2401,22.1626,22.182,43461.0
2024-05-02 13:30:00,22.89,23.04,22.87,23.03,93511.0,22.182,22.3274,22.1626,22.3177,93511.0
2024-05-02 14:00:00,23.03,23.05,22.97,22.99,18738.0,22.3177,22.337,22.2595,22.2789,18738.0
2024-05-02 14:30:00,22.99,23.11,22.97,23.1,32999.0,22.2789,22.3952,22.2595,22.3855,32999.0
2024-05-02 15:00:00,23.1,23.18,23.03,23.16,59765.0,22.3855,22.463,22.3177,22.4436,59765.0
2024-05-02 15:30:00,23.16,23.16,23.02,23.15,143029.0,22.4436,22.4436,22.308,22.4339,143029.0
2024-05-03 09:30:00,23.02,23.17,22.45,22.88,184839.0,22.308,22.4533,21.7556,22.1723,184839.0
2024-05-03 10:00:00,22.88,23.01,22.65,22.68,115059.0,22.1723,22.2983,21.9494,21.9785,115059.0
2024-05-03 10:30:00,22.69,22.93,22.69,22.85,43638.0,21.9882,22.2208,21.9882,22.1432,43638.0
2024-05-03 11:00:00,22.84,22.96,22.79,22.93,44615.0,22.1335,22.2498,22.0851,22.2208,44615.0
2024-05-03 11:30:00,22.94,23.05,22.93,22.99,34482.0,22.2304,22.337,22.2208,22.2789,34482.0
2024-05-03 12:00:00,23.0,23.23,22.98,23.21,92697.0,22.2886,22.5115,22.2692,22.4921,92697.0
2024-05-03 12:30:00,23.21,23.22,23.1,23.19,32941.0,22.4921,22.5018,22.3855,22.4727,32941.0
2024-05-03 13:00:00,23.18,23.22,23.0,23.09,49312.0,22.463,22.5018,22.2886,22.3758,49312.0
2024-05-03 13:30:00,23.1,23.19,23.05,23.14,40595.0,22.3855,22.4727,22.337,22.4243,40595.0
2024-05-03 14:00:00,23.14,23.16,23.08,23.09,25283.0,22.4243,22.4436,22.3661,22.3758,25283.0
2024-05-03 14:30:00,23.09,23.1,22.93,22.96,69236.0,22.3758,22.3855,22.2208,22.2498,69236.0
2024-05-03 15:00:00,22.95,23.02,22.94,22.98,48333.0,22.2401,22.308,22.2304,22.2692,48333.0
2024-05-03 15:30:00,22.99,23.18,22.99,23.12,367861.0,22.2789,22.463,22.2789,22.4049,367861.0
2024-05-06 09:30:00,23.86,24.15,23.81,24.13,180602.0,23.122,23.403,23.0735,23.3836,180602.0
2024-05-06 10:00:00,24.15,24.21,24.04,24.06,86975.0,23.403,23.4612,23.2964,23.3158,86975.0
2024-05-06 10:30:00,24.05,24.11,23.9,23.94,70000.0,23.3061,23.3643,23.1608,23.1995,70000.0
2024-05-06 11:00:00,23.92,23.93,23.77,23.84,79659.0,23.1801,23.1898,23.0348,23.1026,79659.0
2024-05-06 11:30:00,23.85,23.9,23.79,23.89,23775.0,23.1123,23.1608,23.0542,23.1511,23775.0
2024-05-06 12:00:00,23.88,24.15,23.87,24.05,54528.0,23.1414,23.403,23.1317,23.3061,54528.0
2024-05-06 12:30:00,24.05,24.07,23.94,24.03,40525.0,23.3061,23.3255,23.1995,23.2867,40525.0
2024-05-06 13:00:00,24.03,24.08,24.0,24.01,21682.0,23.2867,23.3352,23.2577,23.2673,21682.0
2024-05-06 13:30:00,24.01,24.02,23.94,24.02,23408.0,23.2673,23.277,23.1995,23.277,23408.0
2024-05-06 14:00:00,24.01,24.08,23.95,23.98,26851.0,23.2673,23.3352,23.2092,23.2383,26851.0
2024-05-06 14:30:00,23.98,24.02,23.9,23.94,64349.0,23.2383,23.277,23.1608,23.1995,64349.0
2024-05-06 15:00:00,23.94,23.95,23.87,23.94,34623.0,23.1995,23.2092,23.1317,23.1995,34623.0
2024-05-06 15:30:00,23.95,23.97,23.72,23.84,278487.0,23.2092,23.2286,22.9863,23.1026,278487.0
2024-05-07 09:30:00,23.49,23.61,23.36,23.51,197723.0,22.7634,22.8797,22.6375,22.7828,197723.0
2024-05-07 10:00:00,23.51,23.52,23.32,23.34,100591.0,22.7828,22.7925,22.5987,22.6181,100591.0
2024-05-07 10:30:00,23.34,23.51,23.33,23.4,136439.0,22.6181,22.7828,22.6084,22.6762,136439.0
2024-05-07 11:00:00,23.41,23.65,23.41,23.56,62555.0,22.6859,22.9185,22.6859,22.8313,62555.0
2024-05-07 11:30:00,23.56,23.6,23.54,23.55,34415.0,22.8313,22.87,22.8119,22.8216,34415.0
2024-05-07 12:00:00,23.55,23.56,23.46,23.48,22015.0,22.8216,22.8313,22.7344,22.7537,22015.0
2024-05-07 12:30:00,23.49,23.51,23.46,23.51,17045.0,22.7634,22.7828,22.7344,22.7828,17045.0
2024-05-07 13:00:00,23.51,23.55,23.44,23.49,24761.0,22.7828,22.8216,22.715,22.7634,24761.0
2024-05-07 13:30:00,23.48,23.54,23.43,23.44,20774.0,22.7537,22.8119,22.7053,22.715,20774.0
2024-05-07 14:00:00,23.44,23.54,23.43,23.52,32152.0,22.715,22.8119,22.7053,22.7925,32152.0
2024-05-07 14:30:00,23.52,23.57,23.43,23.56,43936.0,22.7925,22.841,22.7053,22.8313,43936.0
2024-05-07 15:00:00,23.57,23.6,23.54,23.55,27757.0,22.841,22.87,22.8119,22.8216,27757.0
2024-05-07 15:30:00,23.55,23.58,23.43,23.57,278136.0,22.8216,22.8506,22.7053,22.841,278136.0
2024-05-08 09:30:00,23.05,23.36,23.0,23.35,145321.0,22.337,22.6375,22.2886,22.6278,145321.0
2024-05-08 10:00:00,23.36,23.72,23.36,23.64,57467.0,22.6375,22.9863,22.6375,22.9088,57467.0
2024-05-08 10:30:00,23.63,23.75,23.61,23.67,40326.0,22.8991,23.0154,22.8797,22.9379,40326.0
2024-05-08 11:00:00,23.66,23.69,23.6,23.69,43351.0,22.9282,22.9572,22.87,22.9572,43351.0
2024-05-08 11:30:00,23.68,23.72,23.61,23.66,21659.0,22.9476,22.9863,22.8797,22.9282,21659.0
2024-05-08 12:00:00,23.67,23.67,23.58,23.6,25410.0,22.9379,22.9379,22.8506,22.87,25410.0
2024-05-08 12:30:00,23.6,23.62,23.55,23.55,16965.0,22.87,22.8894,22.8216,22.8216,16965.0
2024-05-08 13:00:00,23.55,23.56,23.46,23.52,21540.0,22.8216,22.8313,22.7344,22.7925,21540.0
2024-05-08 13:30:00,23.53,23.54,23.45,23.48,21026.0,22.8022,22.8119,22.7247,22.7537,21026.0
2024-05-08 14:00:00,23.48,23.5,23.44,23.48,28262.0,22.7537,22.7731,22.715,22.7537,28262.0
2024-05-08 14:30:00,23.47,23.52,23.42,23.44,34706.0,22.7441,22.7925,22.6956,22.715,34706.0
2024-05-08 15:00:00,23.44,23.46,23.39,23.43,32284.0,22.715,22.7344,22.6665,22.7053,32284.0
2024-05-08 15:30:00,23.42,23.43,23.36,23.37,171183.0,22.6956,22.7053,22.6375,22.6471,171183.0
2024-05-09 09:30:00,23.75,23.96,23.69,23.79,73053.0,23.0154,23.2189,22.9572,23.0542,73053.0
2024-05-09 10:00:00,23.78,24.18,23.76,24.13,70854.0,23.0445,23.4321,23.0251,23.3836,70854.0
2024-05-09 10:30:00,24.12,24.13,23.94,24.07,65313.0,23.3739,23.3836,23.1995,23.3255,65313.0
2024-05-09 11:00:00,24.07,24.1,23.92,23.92,47527.0,23.3255,23.3546,23.1801,23.1801,47527.0
2024-05-09 11:30:00,23.92,23.92,23.76,23.77,42295.0,23.1801,23.1801,23.0251,23.0348,42295.0
2024-05-09 12:00:00,23.77,23.8,23.71,23.73,31297.0,23.0348,23.0638,22.9766,22.996,31297.0
2024-05-09 12:30:00,23.73,23.75,23.66,23.66,33431.0,22.996,23.0154,22.9282,22.9282,33431.0
2024-05-09 13:00:00,23.66,23.71,23.63,23.68,26298.0,22.9282,22.9766,22.8991,22.9476,26298.0
2024-05-09 13:30:00,23.67,23.79,23.66,23.75,31178.0,22.9379,23.0542,22.9282,23.0154,31178.0
2024-05-09 14:00:00,23.75,23.81,23.75,23.79,26805.0,23.0154,23.0735,23.0154,23.0542,26805.0
2024-05-09 14:30:00,23.78,23.98,23.77,23.94,40547.0,23.0445,23.2383,23.0348,23.1995,40547.0
2024-05-09 15:00:00,23.94,24.0,23.91,24.0,107138.0,23.1995,23.2577,23.1704,23.2577,107138.0
2024-05-09 15:30:00,24.0,24.14,23.98,24.05,424265.0,23.2577,23.3933,23.2383,23.3061,424265.0
2024-05-10 09:30:00,24.92,25.02,24.6,24.75,247995.0,24.1492,24.2461,23.8391,23.9845,247995.0
2024-05-10 10:00:00,24.74,24.82,24.65,24.76,171133.0,23.9748,24.0523,23.8876,23.9942,171133.0
2024-05-10 10:30:00,24.75,25.08,24.72,24.73,128547.0,23.9845,24.3043,23.9554,23.9651,128547.0
2024-05-10 11:00:00,24.73,24.78,24.58,24.72,84371.0,23.9651,24.0135,23.8197,23.9554,84371.0
2024-05-10 11:30:00,24.73,24.8,24.7,24.76,57359.0,23.9651,24.0329,23.936,23.9942,57359.0
2024-05-10 12:00:00,24.76,24.77,24.71,24.75,43246.0,23.9942,24.0038,23.9457,23.9845,43246.0
2024-05-10 12:30:00,24.75,24.76,24.68,24.74,31901.0,23.9845,23.9942,23.9166,23.9748,31901.0
2024-05-10 13:00:00,24.74,24.75,24.54,24.55,41577.0,23.9748,23.9845,23.781,23.7906,41577.0
2024-05-10 13:30:00,24.55,24.72,24.53,24.68,53922.0,23.7906,23.9554,23.7713,23.9166,53922.0
2024-05-10 14:00:00,24.67,24.73,24.66,24.71,40735.0,23.9069,23.9651,23.8972,23.9457,40735.0
2024-05-10 14:30:00,24.71,24.72,24.59,24.63,42637.0,23.9457,23.9554,23.8294,23.8682,42637.0
2024-05-10 15:00:00,24.63,24.63,24.51,24.57,43221.0,23.8682,23.8682,23.7519,23.81,43221.0
2024-05-10 15:30:00,24.58,24.59,24.37,24.38,277970.0,23.8197,23.8294,23.6162,23.6259,277970.0
2024-05-13 09:30:00,24.31,24.59,24.22,24.45,181794.0,23.5581,23.8294,23.4709,23.6937,181794.0
2024-05-13 10:00:00,24.45,24.52,24.28,24.43,71019.0,23.6937,23.7616,23.529,23.6744,71019.0
2024-05-13 10:30:00,24.44,24.46,24.31,24.32,55273.0,23.684,23.7034,23.5581,23.5678,55273.0
2024-05-13 11:00:00,24.3,24.3,24.02,24.07,83095.0,23.5484,23.5484,23.277,23.3255,83095.0
2024-05-13 11:30:00,24.06,24.14,23.98,24.14,41606.0,23.3158,23.3933,23.2383,23.3933,41606.0
2024-05-13 12:00:00,24.13,24.2,24.08,24.14,47445.0,23.3836,23.4515,23.3352,23.3933,47445.0
2024-05-13 12:30:00,24.13,24.19,24.12,24.16,15697.0,23.3836,23.4418,23.3739,23.4127,15697.0
2024-05-13 13:00:00,24.16,24.17,24.1,24.13,24010.0,23.4127,23.4224,23.3546,23.3836,24010.0
2024-05-13 13:30:00,24.12,24.15,24.08,24.08,33808.0,23.3739,23.403,23.3352,23.3352,33808.0
2024-05-13 14:00:00,24.09,24.14,24.07,24.11,34744.0,23.3449,23.3933,23.3255,23.3643,34744.0
2024-05-13 14:30:00,24.11,24.16,24.08,24.13,36455.0,23.3643,23.4127,23.3352,23.3836,36455.0
2024-05-13 15:00:00,24.12,24.21,24.1,24.21,37024.0,23.3739,23.4612,23.3546,23.4612,37024.0
2024-05-13 15:30:00,24.21,24.36,24.19,24.26,199211.0,23.4612,23.6065,23.4418,23.5096,199211.0
2024-05-14 09:30:00,24.24,24.31,23.97,24.28,99937.0,23.4902,23.5581,23.2286,23.529,99937.0
2024-05-14 10:00:00,24.27,24.3,24.13,24.23,34307.0,23.5193,23.5484,23.3836,23.4805,34307.0
2024-05-14 10:30:00,24.24,24.39,24.2,24.26,64359.0,23.4902,23.6356,23.4515,23.5096,64359.0
2024-05-14 11:00:00,24.27,24.36,24.24,24.25,31947.0,23.5193,23.6065,23.4902,23.4999,31947.0
2024-05-14 11:30:00,24.26,24.28,24.19,24.22,24297.0,23.5096,23.529,23.4418,23.4709,24297.0
2024-05-14 12:00:00,24.21,24.24,24.12,24.19,21065.0,23.4612,23.4902,23.3739,23.4418,21065.0
2024-05-14 12:30:00,24.19,24.29,24.19,24.25,16981.0,23.4418,23.5387,23.4418,23.4999,16981.0
2024-05-14 13:00:00,24.25,24.31,24.24,24.3,16578.0,23.4999,23.5581,23.4902,23.5484,16578.0
2024-05-14 13:30:00,24.3,24.33,24.24,24.26,18283.0,23.5484,23.5775,23.4902,23.5096,18283.0
2024-05-14 14:00:00,24.26,24.34,24.25,24.3,36956.0,23.5096,23.5871,23.4999,23.5484,36956.0
2024-05-14 14:30:00,24.3,24.32,24.28,24.32,29703.0,23.5484,23.5678,23.529,23.5678,29703.0
2024-05-14 15:00:00,24.32,24.32,24.22,24.28,40535.0,23.5678,23.5678,23.4709,23.529,40535.0
2024-05-14 15:30:00,24.27,24.35,24.25,24.33,111015.0,23.5193,23.5968,23.4999,23.5775,111015.0
2024-05-15 09:30:00,24.59,24.71,24.16,24.25,104925.0,23.8294,23.9457,23.4127,23.4999,104925.0
2024-05-15 10:00:00,24.25,24.43,24.14,24.42,65968.0,23.4999,23.6744,23.3933,23.6647,65968.0
2024-05-15 10:30:00,24.39,24.68,24.39,24.66,70942.0,23.6356,23.9166,23.6356,23.8972,70942.0
2024-05-15 11:00:00,24.66,24.95,24.65,24.91,52489.0,23.8972,24.1783,23.8876,24.1395,52489.0
2024-05-15 11:30:00,24.9,24.94,24.8,24.81,28415.0,24.1298,24.1686,24.0329,24.0426,28415.0
2024-05-15 12:00:00,24.8,24.91,24.77,24.91,27314.0,24.0329,24.1395,24.0038,24.1395,27314.0
2024-05-15 12:30:00,24.9,24.93,24.86,24.88,22834.0,24.1298,24.1589,24.0911,24.1104,22834.0
2024-05-15 13:00:00,24.89,24.96,24.89,24.96,15276.0,24.1201,24.188,24.1201,24.188,15276.0
2024-05-15 13:30:00,24.96,25.04,24.91,24.92,84619.0,24.188,24.2655,24.1395,24.1492,84619.0
2024-05-15 14:00:00,24.93,24.93,24.84,24.89,20528.0,24.1589,24.1589,24.0717,24.1201,20528.0
2024-05-15 14:30:00,24.89,24.91,24.82,24.88,26311.0,24.1201,24.1395,24.0523,24.1104,26311.0
2024-05-15 15:00:00,24.87,24.94,24.85,24.92,38567.0,24.1007,24.1686,24.0814,24.1492,38567.0
2024-05-15 15:30:00,24.92,24.92,24.72,24.81,271624.0,24.1492,24.1492,23.9554,24.0426,271624.0
2024-05-16 09:30:00,24.76,24.76,24.27,24.27,112144.0,23.9942,23.9942,23.5193,23.5193,112144.0
2024-05-16 10:00:00,24.27,24.52,24.24,24.32,75202.0,23.5193,23.7616,23.4902,23.5678,75202.0
2024-05-16 10:30:00,24.32,24.53,24.27,24.27,62594.0,23.5678,23.7713,23.5193,23.5193,62594.0
2024-05-16 11:00:00,24.26,24.52,24.26,24.51,85599.0,23.5096,23.7616,23.5096,23.7519,85599.0
2024-05-16 11:30:00,24.51,24.68,24.5,24.64,74383.0,23.7519,23.9166,23.7422,23.8779,74383.0
2024-05-16 12:00:00,24.64,24.69,24.57,24.6,134675.0,23.8779,23.9263,23.81,23.8391,134675.0
2024-05-16 12:30:00,24.58,24.62,24.54,24.6,150764.0,23.8197,23.8585,23.781,23.8391,150764.0
2024-05-16 13:00:00,24.6,24.62,24.52,24.55,86591.0,23.8391,23.8585,23.7616,23.7906,86591.0
2024-05-16 13:30:00,24.56,24.56,24.48,24.52,147123.0,23.8003,23.8003,23.7228,23.7616,147123.0
2024-05-16 14:00:00,24.52,24.53,24.42,24.47,38441.0,23.7616,23.7713,23.6647,23.7131,38441.0
2024-05-16 14:30:00,24.47,24.54,24.46,24.54,143575.0,23.7131,23.781,23.7034,23.781,143575.0
2024-05-16 15:00:00,24.54,24.62,24.51,24.58,79333.0,23.781,23.8585,23.7519,23.8197,79333.0
2024-05-16 15:30:00,24.57,24.77,24.54,24.62,284022.0,23.81,24.0038,23.781,23.8585,284022.0
2024-05-17 09:30:00,25.15,25.39,24.95,25.22,128748.0,24.3721,24.6047,24.1783,24.4399,128748.0
2024-05-17 10:00:00,25.21,25.33,25.15,25.32,92453.0,24.4302,24.5465,24.3721,24.5368,92453.0
2024-05-17 10:30:00,25.32,25.43,25.29,25.37,170520.0,24.5368,24.6434,24.5078,24.5853,170520.0
2024-05-17 11:00:00,25.37,25.43,25.25,25.29,122461.0,24.5853,24.6434,24.469,24.5078,122461.0
2024-05-17 11:30:00,25.28,25.28,25.18,25.26,59897.0,24.4981,24.4981,24.4012,24.4787,59897.0
2024-05-17 12:00:00,25.26,25.33,25.17,25.2,48686.0,24.4787,24.5465,24.3915,24.4205,48686.0
2024-05-17 12:30:00,25.2,25.26,25.19,25.24,22880.0,24.4205,24.4787,24.4108,24.4593,22880.0
2024-05-17 13:00:00,25.23,25.27,25.15,25.26,23304.0,24.4496,24.4884,24.3721,24.4787,23304.0
2024-05-17 13:30:00,25.27,25.27,25.2,25.25,20839.0,24.4884,24.4884,24.4205,24.469,20839.0
2024-05-17 14:00:00,25.25,25.27,25.14,25.24,55108.0,24.469,24.4884,24.3624,24.4593,55108.0
2024-05-17 14:30:00,25.25,25.31,25.19,25.3,22699.0,24.469,24.5271,24.4108,24.5174,22699.0
2024-05-17 15:00:00,25.3,25.35,25.23,25.32,48970.0,24.5174,24.5659,24.4496,24.5368,48970.0
2024-05-17 15:30:00,25.33,25.48,25.26,25.41,422843.0,24.5465,24.6919,24.4787,24.624,422843.0
2024-05-20 09:30:00,25.65,25.84,25.54,25.71,144000.0,24.8566,25.0407,24.75,24.9148,144000.0
2024-05-20 10:00:00,25.72,25.81,25.61,25.73,38698.0,24.9245,25.0117,24.8179,24.9341,38698.0
2024-05-20 10:30:00,25.73,25.89,25.69,25.84,112492.0,24.9341,25.0892,24.8954,25.0407,112492.0
2024-05-20 11:00:00,25.83,25.88,25.78,25.86,25232.0,25.0311,25.0795,24.9826,25.0601,25232.0
2024-05-20 11:30:00,25.85,25.9,25.73,25.8,39624.0,25.0504,25.0989,24.9341,25.002,39624.0
2024-05-20 12:00:00,25.79,25.83,25.75,25.8,17600.0,24.9923,25.0311,24.9535,25.002,17600.0
2024-05-20 12:30:00,25.79,25.86,25.7,25.71,82399.0,24.9923,25.0601,24.9051,24.9148,82399.0
2024-05-20 13:00:00,25.7,25.82,25.69,25.81,24910.0,24.9051,25.0214,24.8954,25.0117,24910.0
2024-05-20 13:30:00,25.81,25.88,25.77,25.84,57712.0,25.0117,25.0795,24.9729,25.0407,57712.0
2024-05-20 14:00:00,25.85,25.85,25.77,25.83,40343.0,25.0504,25.0504,24.9729,25.0311,40343.0
2024-05-20 14:30:00,25.82,25.88,25.81,25.82,23286.0,25.0214,25.0795,25.0117,25.0214,23286.0
2024-05-20 15:00:00,25.81,25.82,25.75,25.76,33430.0,25.0117,25.0214,24.9535,24.9632,33430.0
2024-05-20 15:30:00,25.76,25.93,25.75,25.85,237332.0,24.9632,25.128,24.9535,25.0504,237332.0
2024-05-21 09:30:00,25.92,26.01,25.76,25.83,303261.0,25.1183,25.2055,24.9632,25.0311,303261.0
2024-05-21 10:00:00,25.85,25.96,25.67,25.75,138379.0,25.0504,25.157,24.876,24.9535,138379.0
2024-05-21 10:30:00,25.75,25.89,25.62,25.64,155686.0,24.9535,25.0892,24.8275,24.8469,155686.0
2024-05-21 11:00:00,25.66,25.66,25.41,25.47,63434.0,24.8663,24.8663,24.624,24.6822,63434.0
2024-05-21 11:30:00,25.48,25.49,25.24,25.26,39272.0,24.6919,24.7016,24.4593,24.4787,39272.0
2024-05-21 12:00:00,25.27,25.35,25.22,25.35,43314.0,24.4884,24.5659,24.4399,24.5659,43314.0
2024-05-21 12:30:00,25.38,25.38,25.25,25.34,34237.0,24.595,24.595,24.469,24.5562,34237.0
2024-05-21 13:00:00,25.35,25.37,25.24,25.31,35527.0,24.5659,24.5853,24.4593,24.5271,35527.0
2024-05-21 13:30:00,25.32,25.41,25.31,25.41,24434.0,24.5368,24.624,24.5271,24.624,24434.0
2024-05-21 14:00:00,25.39,25.39,25.34,25.38,31145.0,24.6047,24.6047,24.5562,24.595,31145.0
2024-05-21 14:30:00,25.37,25.42,25.36,25.4,29631.0,24.5853,24.6337,24.5756,24.6144,29631.0
2024-05-21 15:00:00,25.4,25.51,25.38,25.49,58681.0,24.6144,24.721,24.595,24.7016,58681.0
2024-05-21 15:30:00,25.49,25.5,25.37,25.37,249551.0,24.7016,24.7113,24.5853,24.5853,249551.0
2024-05-22 09:30:00,25.17,25.34,25.08,25.3,97725.0,24.3915,24.5562,24.3043,24.5174,97725.0
2024-05-22 10:00:00,25.29,25.29,24.89,24.9,81888.0,24.5078,24.5078,24.1201,24.1298,81888.0
2024-05-22 10:30:00,24.92,25.14,24.83,25.01,87891.0,24.1492,24.3624,24.062,24.2364,87891.0
2024-05-22 11:00:00,24.99,25.18,24.92,25.05,27243.0,24.217,24.4012,24.1492,24.2752,27243.0
2024-05-22 11:30:00,25.06,25.11,25.0,25.09,21644.0,24.2849,24.3333,24.2267,24.3139,21644.0
2024-05-22 12:00:00,25.09,25.17,24.95,24.97,20985.0,24.3139,24.3915,24.1783,24.1977,20985.0
2024-05-22 12:30:00,24.97,25.06,24.89,24.99,34230.0,24.1977,24.2849,24.1201,24.217,34230.0
2024-05-22 13:00:00,25.0,25.07,24.93,24.93,15372.0,24.2267,24.2946,24.1589,24.1589,15372.0
2024-05-22 13:30:00,24.91,24.95,24.81,24.87,33639.0,24.1395,24.1783,24.0426,24.1007,33639.0
2024-05-22 14:00:00,24.88,24.93,24.55,24.55,94148.0,24.1104,24.1589,23.7906,23.7906,94148.0
2024-05-22 14:30:00,24.57,24.62,24.46,24.56,60112.0,23.81,23.8585,23.7034,23.8003,60112.0
2024-05-22 15:00:00,24.56,24.64,24.51,24.58,51217.0,23.8003,23.8779,23.7519,23.8197,51217.0
2024-05-22 15:30:00,24.58,24.7,24.5,24.69,283502.0,23.8197,23.936,23.7422,23.9263,283502.0
2024-05-23 09:30:00,24.58,24.69,24.21,24.39,135043.0,23.8197,23.9263,23.4612,23.6356,135043.0
2024-05-23 10:00:00,24.4,24.44,24.04,24.09,109103.0,23.6453,23.684,23.2964,23.3449,109103.0
2024-05-23 10:30:00,24.09,24.13,23.98,24.12,87738.0,23.3449,23.3836,23.2383,23.3739,87738.0
2024-05-23 11:00:00,24.09,24.33,24.07,24.13,40233.0,23.3449,23.5775,23.3255,23.3836,40233.0
2024-05-23 11:30:00,24.15,24.27,24.15,24.16,35734.0,23.403,23.5193,23.403,23.4127,35734.0
2024-05-23 12:00:00,24.18,24.23,24.04,24.05,25068.0,23.4321,23.4805,23.2964,23.3061,25068.0
2024-05-23 12:30:00,24.05,24.17,24.04,24.07,35826.0,23.3061,23.4224,23.2964,23.3255,35826.0
2024-05-23 13:00:00,24.08,24.11,23.95,23.97,52241.0,23.3352,23.3643,23.2092,23.2286,52241.0
2024-05-23 13:30:00,23.97,24.0,23.9,23.91,68026.0,23.2286,23.2577,23.1608,23.1704,68026.0
2024-05-23 14:00:00,23.9,23.9,23.7,23.89,197873.0,23.1608,23.1608,22.9669,23.1511,197873.0
2024-05-23 14:30:00,23.87,23.95,23.83,23.92,40840.0,23.1317,23.2092,23.0929,23.1801,40840.0
2024-05-23 15:00:00,23.92,24.0,23.83,23.88,84520.0,23.1801,23.2577,23.0929,23.1414,84520.0
2024-05-23 15:30:00,23.89,23.96,23.58,23.66,1107901.0,23.1511,23.2189,22.8506,22.9282,1107901.0
2024-05-24 09:30:00,24.21,24.38,24.09,24.19,220462.0,23.4612,23.6259,23.3449,23.4418,220462.0
2024-05-24 10:00:00,24.17,24.34,24.15,24.22,162271.0,23.4224,23.5871,23.403,23.4709,162271.0
2024-05-24 10:30:00,24.22,24.38,24.16,24.37,52005.0,23.4709,23.6259,23.4127,23.6162,52005.0
2024-05-24 11:00:00,24.37,24.43,24.31,24.31,28205.0,23.6162,23.6744,23.5581,23.5581,28205.0
2024-05-24 11:30:00,24.33,24.33,24.12,24.17,25101.0,23.5775,23.5775,23.3739,23.4224,25101.0
2024-05-24 12:00:00,24.17,24.26,24.15,24.24,13287.0,23.4224,23.5096,23.403,23.4902,13287.0
2024-05-24 12:30:00,24.25,24.26,24.19,24.23,13187.0,23.4999,23.5096,23.4418,23.4805,13187.0
2024-05-24 13:00:00,24.23,24.3,24.21,24.25,18651.0,23.4805,23.5484,23.4612,23.4999,18651.0
2024-05-24 13:30:00,24.24,24.25,24.2,24.24,12218.0,23.4902,23.4999,23.4515,23.4902,12218.0
2024-05-24 14:00:00,24.24,24.29,24.21,24.23,19015.0,23.4902,23.5387,23.4612,23.4805,19015.0
2024-05-24 14:30:00,24.21,24.21,24.13,24.15,22805.0,23.4612,23.4612,23.3836,23.403,22805.0
2024-05-24 15:00:00,24.15,24.2,24.11,24.19,21266.0,23.403,23.4515,23.3643,23.4418,21266.0
2024-05-24 15:30:00,24.19,24.32,24.17,24.3,155649.0,23.4418,23.5678,23.4224,23.5484,155649.0
2024-05-28 09:30:00,24.85,24.95,24.76,24.86,142356.0,24.0814,24.1783,23.9942,24.0911,142356.0
2024-05-28 10:00:00,24.85,24.86,24.76,24.79,38270.0,24.0814,24.0911,23.9942,24.0232,38270.0
2024-05-28 10:30:00,24.77,24.96,24.75,24.94,35494.0,24.0038,24.188,23.9845,24.1686,35494.0
2024-05-28 11:00:00,24.94,24.94,24.74,24.82,46036.0,24.1686,24.1686,23.9748,24.0523,46036.0
2024-05-28 11:30:00,24.81,24.98,24.81,24.96,52403.0,24.0426,24.2073,24.0426,24.188,52403.0
2024-05-28 12:00:00,24.97,25.0,24.91,24.92,46010.0,24.1977,24.2267,24.1395,24.1492,46010.0
2024-05-28 12:30:00,24.92,24.97,24.86,24.86,17368.0,24.1492,24.1977,24.0911,24.0911,17368.0
2024-05-28 13:00:00,24.86,24.86,24.67,24.79,24732.0,24.0911,24.0911,23.9069,24.0232,24732.0
2024-05-28 13:30:00,24.77,24.84,24.74,24.82,17401.0,24.0038,24.0717,23.9748,24.0523,17401.0
2024-05-28 14:00:00,24.81,24.81,24.72,24.73,29907.0,24.0426,24.0426,23.9554,23.9651,29907.0
2024-05-28 14:30:00,24.73,24.8,24.69,24.8,31112.0,23.9651,24.0329,23.9263,24.0329,31112.0
2024-05-28 15:00:00,24.8,24.85,24.78,24.8,32805.0,24.0329,24.0814,24.0135,24.0329,32805.0
2024-05-28 15:30:00,24.8,24.89,24.79,24.82,188616.0,24.0329,24.1201,24.0232,24.0523,188616.0
2024-05-29 09:30:00,24.44,24.69,24.31,24.58,79747.0,23.684,23.9263,23.5581,23.8197,79747.0
2024-05-29 10:00:00,24.57,24.57,24.37,24.48,19232.0,23.81,23.81,23.6162,23.7228,19232.0
2024-05-29 10:30:00,24.48,24.55,24.35,24.36,19982.0,23.7228,23.7906,23.5968,23.6065,19982.0
2024-05-29 11:00:00,24.35,24.4,24.05,24.09,128259.0,23.5968,23.6453,23.3061,23.3449,128259.0
2024-05-29 11:30:00,24.09,24.36,24.04,24.27,31618.0,23.3449,23.6065,23.2964,23.5193,31618.0
2024-05-29 12:00:00,24.25,24.28,24.11,24.13,52752.0,23.4999,23.529,23.3643,23.3836,52752.0
2024-05-29 12:30:00,24.13,24.15,24.04,24.12,38804.0,23.3836,23.403,23.2964,23.3739,38804.0
2024-05-29 13:00:00,24.13,24.17,24.08,24.16,14698.0,23.3836,23.4224,23.3352,23.4127,14698.0
2024-05-29 13:30:00,24.16,24.28,24.12,24.22,25466.0,23.4127,23.529,23.3739,23.4709,25466.0
2024-05-29 14:00:00,24.23,24.24,24.08,24.15,42293.0,23.4805,23.4902,23.3352,23.403,42293.0
2024-05-29 14:30:00,24.14,24.16,24.1,24.12,34863.0,23.3933,23.4127,23.3546,23.3739,34863.0
2024-05-29 15:00:00,24.13,24.18,24.12,24.13,32490.0,23.3836,23.4321,23.3739,23.3836,32490.0
2024-05-29 15:30:00,24.14,24.19,24.08,24.09,226102.0,23.3933,23.4418,23.3352,23.3449,226102.0
2024-05-30 09:30:00,24.0,24.76,23.94,24.67,146541.0,23.2577,23.9942,23.1995,23.9069,146541.0
2024-05-30 10:00:00,24.65,24.95,24.63,24.83,225762.0,23.8876,24.1783,23.8682,24.062,225762.0
2024-05-30 10:30:00,24.81,24.82,24.67,24.76,106590.0,24.0426,24.0523,23.9069,23.9942,106590.0
2024-05-30 11:00:00,24.75,25.07,24.6,25.02,176469.0,23.9845,24.2946,23.8391,24.2461,176469.0
2024-05-30 11:30:00,25.02,25.17,24.97,25.02,80379.0,24.2461,24.3915,24.1977,24.2461,80379.0
2024-05-30 12:00:00,25.03,25.07,24.95,25.07,41824.0,24.2558,24.2946,24.1783,24.2946,41824.0
2024-05-30 12:30:00,25.07,25.11,24.99,25.06,69290.0,24.2946,24.3333,24.217,24.2849,69290.0
2024-05-30 13:00:00,25.08,25.11,25.01,25.02,37129.0,24.3043,24.3333,24.2364,24.2461,37129.0
2024-05-30 13:30:00,25.02,25.03,24.84,24.84,46321.0,24.2461,24.2558,24.0717,24.0717,46321.0
2024-05-30 14:00:00,24.84,24.87,24.76,24.83,49277.0,24.0717,24.1007,23.9942,24.062,49277.0
2024-05-30 14:30:00,24.82,24.83,24.75,24.79,41152.0,24.0523,24.062,23.9845,24.0232,41152.0
2024-05-30 15:00:00,24.78,24.85,24.7,24.72,45343.0,24.0135,24.0814,23.936,23.9554,45343.0
2024-05-30 15:30:00,24.72,24.78,24.6,24.66,306204.0,23.9554,24.0135,23.8391,23.8972,306204.0
2024-05-31 09:30:00,24.37,24.61,24.24,24.43,160608.0,23.6162,23.8488,23.4902,23.6744,160608.0
2024-05-31 10:00:00,24.46,24.53,24.1,24.13,83284.0,23.7034,23.7713,23.3546,23.3836,83284.0
2024-05-31 10:30:00,24.13,24.13,23.88,23.96,270396.0,23.3836,23.3836,23.1414,23.2189,270396.0
2024-05-31 11:00:00,23.95,24.01,23.8,23.83,91059.0,23.2092,23.2673,23.0638,23.0929,91059.0
2024-05-31 11:30:00,23.84,23.87,23.71,23.84,51796.0,23.1026,23.1317,22.9766,23.1026,51796.0
2024-05-31 12:00:00,23.83,23.96,23.75,23.87,70851.0,23.0929,23.2189,23.0154,23.1317,70851.0
2024-05-31 12:30:00,23.87,23.9,23.81,23.82,41133.0,23.1317,23.1608,23.0735,23.0832,41133.0
2024-05-31 13:00:00,23.81,23.95,23.8,23.86,56663.0,23.0735,23.2092,23.0638,23.122,56663.0
2024-05-31 13:30:00,23.86,24.03,23.84,23.98,75751.0,23.122,23.2867,23.1026,23.2383,75751.0
2024-05-31 14:00:00,23.99,24.03,23.91,24.0,50741.0,23.248,23.2867,23.1704,23.2577,50741.0
2024-05-31 14:30:00,23.99,24.04,23.86,23.94,70661.0,23.248,23.2964,23.122,23.1995,70661.0
2024-05-31 15:00:00,23.94,23.95,23.84,23.91,70554.0,23.1995,23.2092,23.1026,23.1704,70554.0
2024-05-31 15:30:00,23.9,24.22,23.88,24.21,367080.0,23.1608,23.4709,23.1414,23.4612,367080.0
2024-06-03 09:30:00,24.47,24.5,24.06,24.2,155266.0,23.7131,23.7422,23.3158,23.4515,155266.0
2024-06-03 10:00:00,24.23,24.37,24.18,24.26,54628.0,23.4805,23.6162,23.4321,23.5096,54628.0
2024-06-03 10:30:00,24.26,24.34,24.19,24.25,53748.0,23.5096,23.5871,23.4418,23.4999,53748.0
2024-06-03 11:00:00,24.27,24.31,24.2,24.3,49897.0,23.5193,23.5581,23.4515,23.5484,49897.0
2024-06-03 11:30:00,24.3,24.32,24.27,24.31,33786.0,23.5484,23.5678,23.5193,23.5581,33786.0
2024-06-03 12:00:00,24.32,24.33,24.16,24.2,28243.0,23.5678,23.5775,23.4127,23.4515,28243.0
2024-06-03 12:30:00,24.19,24.31,24.16,24.26,20600.0,23.4418,23.5581,23.4127,23.5096,20600.0
2024-06-03 13:00:00,24.25,24.36,24.24,24.36,16234.0,23.4999,23.6065,23.4902,23.6065,16234.0
2024-06-03 13:30:00,24.37,24.51,24.36,24.51,29566.0,23.6162,23.7519,23.6065,23.7519,29566.0
2024-06-03 14:00:00,24.5,24.61,24.47,24.61,32873.0,23.7422,23.8488,23.7131,23.8488,32873.0
2024-06-03 14:30:00,24.61,24.62,24.56,24.6,65925.0,23.8488,23.8585,23.8003,23.8391,65925.0
2024-06-03 15:00:00,24.61,24.64,24.49,24.56,67047.0,23.8488,23.8779,23.7325,23.8003,67047.0
2024-06-03 15:30:00,24.56,24.57,24.39,24.39,202962.0,23.8003,23.81,23.6356,23.6356,202962.0
2024-06-04 09:30:00,23.55,23.61,22.87,23.05,312260.0,22.8216,22.8797,22.1626,22.337,312260.0
2024-06-04 10:00:00,23.06,23.29,23.04,23.18,163930.0,22.3467,22.5696,22.3274,22.463,163930.0
2024-06-04 10:30:00,23.18,23.32,23.14,23.18,110251.0,22.463,22.5987,22.4243,22.463,110251.0
2024-06-04 11:00:00,23.17,23.38,23.06,23.31,214718.0,22.4533,22.6568,22.3467,22.589,214718.0
2024-06-04 11:30:00,23.31,23.38,23.27,23.3,34953.0,22.589,22.6568,22.5502,22.5793,34953.0
2024-06-04 12:00:00,23.31,23.31,23.14,23.16,30624.0,22.589,22.589,22.4243,22.4436,30624.0
2024-06-04 12:30:00,23.16,23.24,23.14,23.24,38909.0,22.4436,22.5212,22.4243,22.5212,38909.0
2024-06-04 13:00:00,23.25,23.31,23.2,23.3,39331.0,22.5309,22.589,22.4824,22.5793,39331.0
2024-06-04 13:30:00,23.29,23.31,23.21,23.23,41097.0,22.5696,22.589,22.4921,22.5115,41097.0
2024-06-04 14:00:00,23.22,23.35,23.2,23.35,65784.0,22.5018,22.6278,22.4824,22.6278,65784.0
2024-06-04 14:30:00,23.35,23.44,23.31,23.4,74352.0,22.6278,22.715,22.589,22.6762,74352.0
2024-06-04 15:00:00,23.39,23.41,23.26,23.41,116407.0,22.6665,22.6859,22.5405,22.6859,116407.0
2024-06-04 15:30:00,23.42,23.59,23.39,23.51,401898.0,22.6956,22.8603,22.6665,22.7828,401898.0
2024-06-05 09:30:00,23.54,23.6,23.33,23.39,266492.0,22.8119,22.87,22.6084,22.6665,266492.0
2024-06-05 10:00:00,23.38,23.38,23.03,23.21,126989.0,22.6568,22.6568,22.3177,22.4921,126989.0
2024-06-05 10:30:00,23.2,23.44,23.2,23.39,101630.0,22.4824,22.715,22.4824,22.6665,101630.0
2024-06-05 11:00:00,23.39,23.52,23.38,23.46,57542.0,22.6665,22.7925,22.6568,22.7344,57542.0
2024-06-05 11:30:00,23.48,23.54,23.39,23.4,37453.0,22.7537,22.8119,22.6665,22.6762,37453.0
2024-06-05 12:00:00,23.39,23.6,23.38,23.53,24963.0,22.6665,22.87,22.6568,22.8022,24963.0
2024-06-05 12:30:00,23.53,23.6,23.48,23.48,19213.0,22.8022,22.87,22.7537,22.7537,19213.0
2024-06-05 13:00:00,23.48,23.5,23.41,23.42,22136.0,22.7537,22.7731,22.6859,22.6956,22136.0
2024-06-05 13:30:00,23.43,23.56,23.38,23.56,28313.0,22.7053,22.8313,22.6568,22.8313,28313.0
2024-06-05 14:00:00,23.55,23.63,23.46,23.61,23950.0,22.8216,22.8991,22.7344,22.8797,23950.0
2024-06-05 14:30:00,23.62,23.67,23.55,23.56,29261.0,22.8894,22.9379,22.8216,22.8313,29261.0
2024-06-05 15:00:00,23.55,23.62,23.46,23.49,41851.0,22.8216,22.8894,22.7344,22.7634,41851.0
2024-06-05 15:30:00,23.48,23.61,23.47,23.48,208684.0,22.7537,22.8797,22.7441,22.7537,208684.0
2024-06-06 09:30:00,23.67,23.92,23.67,23.78,59510.0,22.9379,23.1801,22.9379,23.0445,59510.0
2024-06-06 10:00:00,23.78,23.83,23.72,23.79,45403.0,23.0445,23.0929,22.9863,23.0542,45403.0
2024-06-06 10:30:00,23.77,23.84,23.71,23.82,36992.0,23.0348,23.1026,22.9766,23.0832,36992.0
2024-06-06 11:00:00,23.81,24.26,23.8,24.24,71912.0,23.0735,23.5096,23.0638,23.4902,71912.0
2024-06-06 11:30:00,24.25,24.69,24.22,24.54,174206.0,23.4999,23.9263,23.4709,23.781,174206.0
2024-06-06 12:00:00,24.53,24.58,24.48,24.58,48150.0,23.7713,23.8197,23.7228,23.8197,48150.0
2024-06-06 12:30:00,24.58,24.61,24.48,24.53,25047.0,23.8197,23.8488,23.7228,23.7713,25047.0
2024-06-06 13:00:00,24.52,24.59,24.48,24.49,83947.0,23.7616,23.8294,23.7228,23.7325,83947.0
2024-06-06 13:30:00,24.5,24.67,24.5,24.66,26547.0,23.7422,23.9069,23.7422,23.8972,26547.0
2024-06-06 14:00:00,24.65,24.75,24.54,24.72,43430.0,23.8876,23.9845,23.781,23.9554,43430.0
2024-06-06 14:30:00,24.71,24.77,24.67,24.7,39145.0,23.9457,24.0038,23.9069,23.936,39145.0
2024-06-06 15:00:00,24.69,24.73,24.62,24.66,88794.0,23.9263,23.9651,23.8585,23.8972,88794.0
2024-06-06 15:30:00,24.65,24.68,24.43,24.6,397476.0,23.8876,23.9166,23.6744,23.8391,397476.0
2024-06-07 09:30:00,23.43,23.54,23.1,23.15,323402.0,22.7053,22.8119,22.3855,22.4339,323402.0
2024-06-07 10:00:00,23.15,23.39,23.14,23.2,171178.0,22.4339,22.6665,22.4243,22.4824,171178.0
2024-06-07 10:30:00,23.19,23.27,22.81,22.91,432503.0,22.4727,22.5502,22.1045,22.2014,432503.0
2024-06-07 11:00:00,22.93,22.96,22.71,22.77,256113.0,22.2208,22.2498,22.0076,22.0657,256113.0
2024-06-07 11:30:00,22.75,23.01,22.71,22.72,135554.0,22.0463,22.2983,22.0076,22.0172,135554.0
2024-06-07 12:00:00,22.71,22.98,22.7,22.94,45641.0,22.0076,22.2692,21.9979,22.2304,45641.0
2024-06-07 12:30:00,22.96,22.97,22.73,22.76,35647.0,22.2498,22.2595,22.0269,22.056,35647.0
2024-06-07 13:00:00,22.76,22.76,22.67,22.69,40377.0,22.056,22.056,21.9688,21.9882,40377.0
2024-06-07 13:30:00,22.69,22.77,22.61,22.62,41681.0,21.9882,22.0657,21.9107,21.9203,41681.0
2024-06-07 14:00:00,22.62,22.85,22.62,22.81,94226.0,21.9203,22.1432,21.9203,22.1045,94226.0
2024-06-07 14:30:00,22.81,22.84,22.69,22.75,117225.0,22.1045,22.1335,21.9882,22.0463,117225.0
2024-06-07 15:00:00,22.74,22.8,22.65,22.8,105333.0,22.0366,22.0948,21.9494,22.0948,105333.0
2024-06-07 15:30:00,22.8,22.95,22.72,22.87,607658.0,22.0948,22.2401,22.0172,22.1626,607658.0
2024-06-10 09:30:00,22.74,22.75,22.16,22.3,214769.0,22.0366,22.0463,21.4746,21.6102,214769.0
2024-06-10 10:00:00,22.27,22.51,22.23,22.46,136053.0,21.5812,21.8137,21.5424,21.7653,136053.0
2024-06-10 10:30:00,22.45,22.51,22.39,22.4,55790.0,21.7556,21.8137,21.6975,21.7071,55790.0
2024-06-10 11:00:00,22.41,22.46,22.16,22.16,127466.0,21.7168,21.7653,21.4746,21.4746,127466.0
2024-06-10 11:30:00,22.16,22.25,22.13,22.19,59247.0,21.4746,21.5618,21.4455,21.5036,59247.0
2024-06-10 12:00:00,22.18,22.32,22.18,22.24,65086.0,21.494,21.6296,21.494,21.5521,65086.0
2024-06-10 12:30:00,22.24,22.35,22.23,22.28,47701.0,21.5521,21.6587,21.5424,21.5909,47701.0
2024-06-10 13:00:00,22.26,22.33,22.21,22.22,34737.0,21.5715,21.6393,21.523,21.5327,34737.0
2024-06-10 13:30:00,22.21,22.29,22.2,22.29,46786.0,21.523,21.6005,21.5133,21.6005,46786.0
2024-06-10 14:00:00,22.29,22.38,22.21,22.35,42180.0,21.6005,21.6878,21.523,21.6587,42180.0
2024-06-10 14:30:00,22.35,22.44,22.33,22.43,61216.0,21.6587,21.7459,21.6393,21.7362,61216.0
2024-06-10 15:00:00,22.43,22.56,22.42,22.53,74968.0,21.7362,21.8622,21.7265,21.8331,74968.0
2024-06-10 15:30:00,22.52,22.6,22.46,22.58,341078.0,21.8234,21.901,21.7653,21.8816,341078.0
2024-06-11 09:30:00,22.4,22.42,22.15,22.33,62006.0,21.7071,21.7265,21.4649,21.6393,62006.0
2024-06-11 10:00:00,22.32,22.57,22.21,22.47,159062.0,21.6296,21.8719,21.523,21.775,159062.0
2024-06-11 10:30:00,22.46,22.58,22.44,22.55,76516.0,21.7653,21.8816,21.7459,21.8525,76516.0
2024-06-11 11:00:00,22.54,22.55,22.42,22.48,41612.0,21.8428,21.8525,21.7265,21.7847,41612.0
2024-06-11 11:30:00,22.48,22.5,22.35,22.39,37623.0,21.7847,21.8041,21.6587,21.6975,37623.0
2024-06-11 12:00:00,22.39,22.41,22.3,22.32,21476.0,21.6975,21.7168,21.6102,21.6296,21476.0
2024-06-11 12:30:00,22.33,22.39,22.29,22.39,19852.0,21.6393,21.6975,21.6005,21.6975,19852.0
2024-06-11 13:00:00,22.39,22.44,22.33,22.36,20334.0,21.6975,21.7459,21.6393,21.6684,20334.0
2024-06-11 13:30:00,22.37,22.41,22.35,22.39,17302.0,21.6781,21.7168,21.6587,21.6975,17302.0
2024-06-11 14:00:00,22.41,22.51,22.33,22.51,72050.0,21.7168,21.8137,21.6393,21.8137,72050.0
2024-06-11 14:30:00,22.51,22.55,22.45,22.53,89825.0,21.8137,21.8525,21.7556,21.8331,89825.0
2024-06-11 15:00:00,22.53,22.55,22.39,22.39,81969.0,21.8331,21.8525,21.6975,21.6975,81969.0
2024-06-11 15:30:00,22.39,22.42,22.34,22.38,187330.0,21.6975,21.7265,21.649,21.6878,187330.0
2024-06-12 09:30:00,23.69,23.82,23.07,23.19,332871.0,22.9572,23.0832,22.3564,22.4727,332871.0
2024-06-12 10:00:00,23.2,23.27,23.11,23.25,63336.0,22.4824,22.5502,22.3952,22.5309,63336.0
2024-06-12 10:30:00,23.24,23.25,23.07,23.16,108741.0,22.5212,22.5309,22.3564,22.4436,108741.0
2024-06-12 11:00:00,23.15,23.39,23.11,23.33,88129.0,22.4339,22.6665,22.3952,22.6084,88129.0
2024-06-12 11:30:00,23.32,23.32,23.06,23.25,101188.0,22.5987,22.5987,22.3467,22.5309,101188.0
2024-06-12 12:00:00,23.25,23.49,23.24,23.39,77690.0,22.5309,22.7634,22.5212,22.6665,77690.0
2024-06-12 12:30:00,23.39,23.51,23.35,23.43,74714.0,22.6665,22.7828,22.6278,22.7053,74714.0
2024-06-12 13:00:00,23.43,23.63,23.36,23.6,156115.0,22.7053,22.8991,22.6375,22.87,156115.0
2024-06-12 13:30:00,23.61,23.63,23.46,23.48,37339.0,22.8797,22.8991,22.7344,22.7537,37339.0
2024-06-12 14:00:00,23.46,23.51,23.27,23.46,72020.0,22.7344,22.7828,22.5502,22.7344,72020.0
2024-06-12 14:30:00,23.46,23.52,23.36,23.44,84865.0,22.7344,22.7925,22.6375,22.715,84865.0
2024-06-12 15:00:00,23.43,23.48,23.3,23.39,156959.0,22.7053,22.7537,22.5793,22.6665,156959.0
2024-06-12 15:30:00,23.39,23.4,23.22,23.28,341339.0,22.6665,22.6762,22.5018,22.5599,341339.0
2024-06-13 09:30:00,23.14,23.31,22.94,22.98,94099.0,22.4243,22.589,22.2304,22.2692,94099.0
2024-06-13 10:00:00,22.96,23.04,22.84,22.95,66737.0,22.2498,22.3274,22.1335,22.2401,66737.0
2024-06-13 10:30:00,22.96,22.97,22.8,22.82,76378.0,22.2498,22.2595,22.0948,22.1142,76378.0
2024-06-13 11:00:00,22.82,22.95,22.64,22.65,142844.0,22.1142,22.2401,21.9397,21.9494,142844.0
2024-06-13 11:30:00,22.67,22.67,22.58,22.63,80591.0,21.9688,21.9688,21.8816,21.93,80591.0
2024-06-13 12:00:00,22.63,22.73,22.59,22.71,93399.0,21.93,22.0269,21.8913,22.0076,93399.0
2024-06-13 12:30:00,22.72,22.79,22.69,22.77,29080.0,22.0172,22.0851,21.9882,22.0657,29080.0
2024-06-13 13:00:00,22.76,22.82,22.65,22.69,69632.0,22.056,22.1142,21.9494,21.9882,69632.0
2024-06-13 13:30:00,22.69,22.69,22.58,22.61,41864.0,21.9882,21.9882,21.8816,21.9107,41864.0
2024-06-13 14:00:00,22.62,22.62,22.56,22.6,72688.0,21.9203,21.9203,21.8622,21.901,72688.0
2024-06-13 14:30:00,22.59,22.6,22.45,22.57,113099.0,21.8913,21.901,21.7556,21.8719,113099.0
2024-06-13 15:00:00,22.56,22.59,22.53,22.55,47731.0,21.8622,21.8913,21.8331,21.8525,47731.0
2024-06-13 15:30:00,22.54,22.64,22.53,22.59,403303.0,21.8428,21.9397,21.8331,21.8913,403303.0
2024-06-14 09:30:00,23.27,23.31,22.95,22.98,169033.0,22.5502,22.589,22.2401,22.2692,169033.0
2024-06-14 10:00:00,23.0,23.05,22.88,22.88,40192.0,22.2886,22.337,22.1723,22.1723,40192.0
2024-06-14 10:30:00,22.88,22.92,22.76,22.89,58547.0,22.1723,22.2111,22.056,22.182,58547.0
2024-06-14 11:00:00,22.86,22.93,22.8,22.81,62875.0,22.1529,22.2208,22.0948,22.1045,62875.0
2024-06-14 11:30:00,22.82,22.83,22.71,22.82,25995.0,22.1142,22.1238,22.0076,22.1142,25995.0
2024-06-14 12:00:00,22.83,23.1,22.82,23.01,47069.0,22.1238,22.3855,22.1142,22.2983,47069.0
2024-06-14 12:30:00,23.0,23.03,22.95,22.96,33236.0,22.2886,22.3177,22.2401,22.2498,33236.0
2024-06-14 13:00:00,22.95,23.04,22.95,23.01,22386.0,22.2401,22.3274,22.2401,22.2983,22386.0
2024-06-14 13:30:00,23.01,23.06,22.95,22.99,25412.0,22.2983,22.3467,22.2401,22.2789,25412.0
2024-06-14 14:00:00,23.0,23.03,22.94,23.01,30644.0,22.2886,22.3177,22.2304,22.2983,30644.0
2024-06-14 14:30:00,23.01,23.07,22.98,23.03,37971.0,22.2983,22.3564,22.2692,22.3177,37971.0
2024-06-14 15:00:00,23.02,23.13,23.0,23.1,36187.0,22.308,22.4146,22.2886,22.3855,36187.0
2024-06-14 15:30:00,23.1,23.18,23.0,23.01,270694.0,22.3855,22.463,22.2886,22.2983,270694.0
2024-06-17 09:30:00,22.77,23.11,22.48,22.63,78670.0,22.0657,22.3952,21.7847,21.93,78670.0
2024-06-17 10:00:00,22.63,22.63,22.44,22.56,58223.0,21.93,21.93,21.7459,21.8622,58223.0
2024-06-17 10:30:00,22.55,22.58,22.46,22.56,35871.0,21.8525,21.8816,21.7653,21.8622,35871.0
2024-06-17 11:00:00,22.56,22.57,22.44,22.44,147494.0,21.8622,21.8719,21.7459,21.7459,147494.0
2024-06-17 11:30:00,22.44,22.45,22.34,22.36,68515.0,21.7459,21.7556,21.649,21.6684,68515.0
2024-06-17 12:00:00,22.36,22.46,22.35,22.43,61069.0,21.6684,21.7653,21.6587,21.7362,61069.0
2024-06-17 12:30:00,22.43,22.5,22.38,22.47,63311.0,21.7362,21.8041,21.6878,21.775,63311.0
2024-06-17 13:00:00,22.46,22.51,22.43,22.46,50998.0,21.7653,21.8137,21.7362,21.7653,50998.0
2024-06-17 13:30:00,22.46,22.57,22.46,22.57,25226.0,21.7653,21.8719,21.7653,21.8719,25226.0
2024-06-17 14:00:00,22.57,22.71,22.56,22.69,51087.0,21.8719,22.0076,21.8622,21.9882,51087.0
2024-06-17 14:30:00,22.69,22.74,22.65,22.67,60534.0,21.9882,22.0366,21.9494,21.9688,60534.0
2024-06-17 15:00:00,22.66,22.7,22.64,22.67,51308.0,21.9591,21.9979,21.9397,21.9688,51308.0
2024-06-17 15:30:00,22.67,22.7,22.64,22.67,193954.0,21.9688,21.9979,21.9397,21.9688,193954.0
2024-06-18 09:30:00,22.77,23.02,22.59,23.01,430925.0,22.0657,22.308,21.8913,22.2983,430925.0
2024-06-18 10:00:00,23.0,23.0,22.8,22.99,107671.0,22.2886,22.2886,22.0948,22.2789,107671.0
2024-06-18 10:30:00,22.99,22.99,22.82,22.87,80069.0,22.2789,22.2789,22.1142,22.1626,80069.0
2024-06-18 11:00:00,22.86,22.86,22.67,22.72,45381.0,22.1529,22.1529,21.9688,22.0172,45381.0
2024-06-18 11:30:00,22.71,22.85,22.69,22.79,24247.0,22.0076,22.1432,21.9882,22.0851,24247.0
2024-06-18 12:00:00,22.78,22.87,22.77,22.85,27531.0,22.0754,22.1626,22.0657,22.1432,27531.0
2024-06-18 12:30:00,22.86,22.92,22.85,22.92,32539.0,22.1529,22.2111,22.1432,22.2111,32539.0
2024-06-18 13:00:00,22.9,22.93,22.87,22.9,105098.0,22.1917,22.2208,22.1626,22.1917,105098.0
2024-06-18 13:30:00,22.91,23.0,22.9,22.93,82801.0,22.2014,22.2886,22.1917,22.2208,82801.0
2024-06-18 14:00:00,22.92,22.97,22.88,22.94,94300.0,22.2111,22.2595,22.1723,22.2304,94300.0
2024-06-18 14:30:00,22.95,22.98,22.87,22.89,101057.0,22.2401,22.2692,22.1626,22.182,101057.0
2024-06-18 15:00:00,22.89,22.97,22.88,22.95,78765.0,22.182,22.2595,22.1723,22.2401,78765.0
2024-06-18 15:30:00,22.95,23.11,22.82,22.83,321870.0,22.2401,22.3952,22.1142,22.1238,321870.0
2024-06-20 09:30:00,23.52,23.58,23.31,23.54,204178.0,22.7925,22.8506,22.589,22.8119,204178.0
2024-06-20 10:00:00,23.54,23.65,23.47,23.61,93989.0,22.8119,22.9185,22.7441,22.8797,93989.0
2024-06-20 10:30:00,23.61,23.71,23.49,23.7,130187.0,22.8797,22.9766,22.7634,22.9669,130187.0
2024-06-20 11:00:00,23.7,23.81,23.61,23.62,92738.0,22.9669,23.0735,22.8797,22.8894,92738.0
2024-06-20 11:30:00,23.59,23.73,23.59,23.64,50615.0,22.8603,22.996,22.8603,22.9088,50615.0
2024-06-20 12:00:00,23.64,23.7,23.53,23.65,47975.0,22.9088,22.9669,22.8022,22.9185,47975.0
2024-06-20 12:30:00,23.64,23.67,23.61,23.66,38454.0,22.9088,22.9379,22.8797,22.9282,38454.0
2024-06-20 13:00:00,23.65,23.66,23.55,23.55,64830.0,22.9185,22.9282,22.8216,22.8216,64830.0
2024-06-20 13:30:00,23.56,23.6,23.49,23.6,30792.0,22.8313,22.87,22.7634,22.87,30792.0
2024-06-20 14:00:00,23.61,23.71,23.6,23.68,96187.0,22.8797,22.9766,22.87,22.9476,96187.0
2024-06-20 14:30:00,23.67,23.69,23.64,23.67,98082.0,22.9379,22.9572,22.9088,22.9379,98082.0
2024-06-20 15:00:00,23.67,23.75,23.62,23.75,133001.0,22.9379,23.0154,22.8894,23.0154,133001.0
2024-06-20 15:30:00,23.75,23.81,23.71,23.72,398278.0,23.0154,23.0735,22.9766,22.9863,398278.0
2024-06-21 09:30:00,24.2,24.2,23.75,23.88,324931.0,23.4515,23.4515,23.0154,23.1414,324931.0
2024-06-21 10:00:00,23.89,23.97,23.79,23.97,129332.0,23.1511,23.2286,23.0542,23.2286,129332.0
2024-06-21 10:30:00,23.96,23.98,23.76,23.85,164840.0,23.2189,23.2383,23.0251,23.1123,164840.0
2024-06-21 11:00:00,23.87,23.89,23.68,23.7,108816.0,23.1317,23.1511,22.9476,22.9669,108816.0
2024-06-21 11:30:00,23.69,23.99,23.64,23.91,84991.0,22.9572,23.248,22.9088,23.1704,84991.0
2024-06-21 12:00:00,23.9,23.95,23.86,23.95,115682.0,23.1608,23.2092,23.122,23.2092,115682.0
2024-06-21 12:30:00,23.95,23.95,23.84,23.89,30790.0,23.2092,23.2092,23.1026,23.1511,30790.0
2024-06-21 13:00:00,23.9,23.91,23.84,23.9,36785.0,23.1608,23.1704,23.1026,23.1608,36785.0
2024-06-21 13:30:00,23.89,23.95,23.85,23.86,47808.0,23.1511,23.2092,23.1123,23.122,47808.0
2024-06-21 14:00:00,23.87,23.9,23.83,23.9,31200.0,23.1317,23.1608,23.0929,23.1608,31200.0
2024-06-21 14:30:00,23.9,23.9,23.82,23.87,64056.0,23.1608,23.1608,23.0832,23.1317,64056.0
2024-06-21 15:00:00,23.87,23.91,23.83,23.87,82641.0,23.1317,23.1704,23.0929,23.1317,82641.0
2024-06-21 15:30:00,23.86,23.99,23.78,23.95,338238.0,23.122,23.248,23.0445,23.2092,338238.0
2024-06-24 09:30:00,24.34,24.49,24.29,24.32,108329.0,23.5871,23.7325,23.5387,23.5678,108329.0
2024-06-24 10:00:00,24.34,24.35,24.18,24.19,74314.0,23.5871,23.5968,23.4321,23.4418,74314.0
2024-06-24 10:30:00,24.18,24.26,24.08,24.08,77757.0,23.4321,23.5096,23.3352,23.3352,77757.0
2024-06-24 11:00:00,24.09,24.12,23.99,23.99,30113.0,23.3449,23.3739,23.248,23.248,30113.0
2024-06-24 11:30:00,24.01,24.08,23.94,23.98,35500.0,23.2673,23.3352,23.1995,23.2383,35500.0
2024-06-24 12:00:00,23.98,24.0,23.95,23.95,18369.0,23.2383,23.2577,23.2092,23.2092,18369.0
2024-06-24 12:30:00,23.96,24.07,23.95,24.04,17363.0,23.2189,23.3255,23.2092,23.2964,17363.0
2024-06-24 13:00:00,24.03,24.05,23.95,23.97,15302.0,23.2867,23.3061,23.2092,23.2286,15302.0
2024-06-24 13:30:00,23.97,23.99,23.93,23.95,22498.0,23.2286,23.248,23.1898,23.2092,22498.0
2024-06-24 14:00:00,23.95,23.98,23.9,23.92,35179.0,23.2092,23.2383,23.1608,23.1801,35179.0
2024-06-24 14:30:00,23.9,24.13,23.9,24.1,77630.0,23.1608,23.3836,23.1608,23.3546,77630.0
2024-06-24 15:00:00,24.1,24.11,24.04,24.07,28546.0,23.3546,23.3643,23.2964,23.3255,28546.0
2024-06-24 15:30:00,24.07,24.07,23.86,23.86,278236.0,23.3255,23.3255,23.122,23.122,278236.0
2024-06-25 09:30:00,24.12,24.34,24.09,24.32,140760.0,23.3739,23.5871,23.3449,23.5678,140760.0
2024-06-25 10:00:00,24.33,24.38,24.24,24.27,60099.0,23.5775,23.6259,23.4902,23.5193,60099.0
2024-06-25 10:30:00,24.27,24.33,24.26,24.33,70531.0,23.5193,23.5775,23.5096,23.5775,70531.0
2024-06-25 11:00:00,24.34,24.36,24.14,24.19,50283.0,23.5871,23.6065,23.3933,23.4418,50283.0
2024-06-25 11:30:00,24.18,24.22,24.1,24.21,13863.0,23.4321,23.4709,23.3546,23.4612,13863.0
2024-06-25 12:00:00,24.22,24.22,24.14,24.17,18072.0,23.4709,23.4709,23.3933,23.4224,18072.0
2024-06-25 12:30:00,24.18,24.18,24.13,24.17,22953.0,23.4321,23.4321,23.3836,23.4224,22953.0
2024-06-25 13:00:00,24.17,24.19,24.15,24.19,15429.0,23.4224,23.4418,23.403,23.4418,15429.0
2024-06-25 13:30:00,24.19,24.24,24.13,24.19,45551.0,23.4418,23.4902,23.3836,23.4418,45551.0
2024-06-25 14:00:00,24.19,24.19,24.12,24.17,55808.0,23.4418,23.4418,23.3739,23.4224,55808.0
2024-06-25 14:30:00,24.18,24.26,24.18,24.21,28929.0,23.4321,23.5096,23.4321,23.4612,28929.0
2024-06-25 15:00:00,24.21,24.23,24.17,24.18,25259.0,23.4612,23.4805,23.4224,23.4321,25259.0
2024-06-25 15:30:00,24.17,24.25,24.13,24.16,307982.0,23.4224,23.4999,23.3836,23.4127,307982.0
2024-06-26 09:30:00,24.02,24.19,23.96,24.06,237570.0,23.277,23.4418,23.2189,23.3158,237570.0
2024-06-26 10:00:00,24.04,24.55,24.03,24.54,156924.0,23.2964,23.7906,23.2867,23.781,156924.0
2024-06-26 10:30:00,24.54,24.73,24.51,24.59,115280.0,23.781,23.9651,23.7519,23.8294,115280.0
2024-06-26 11:00:00,24.58,24.63,24.52,24.59,80261.0,23.8197,23.8682,23.7616,23.8294,80261.0
2024-06-26 11:30:00,24.58,24.58,24.39,24.42,31355.0,23.8197,23.8197,23.6356,23.6647,31355.0
2024-06-26 12:00:00,24.41,24.56,24.41,24.54,34289.0,23.655,23.8003,23.655,23.781,34289.0
2024-06-26 12:30:00,24.53,24.54,24.49,24.51,25107.0,23.7713,23.781,23.7325,23.7519,25107.0
2024-06-26 13:00:00,24.52,24.56,24.48,24.48,21755.0,23.7616,23.8003,23.7228,23.7228,21755.0
2024-06-26 13:30:00,24.47,24.57,24.47,24.57,20625.0,23.7131,23.81,23.7131,23.81,20625.0
2024-06-26 14:00:00,24.57,24.61,24.52,24.55,33307.0,23.81,23.8488,23.7616,23.7906,33307.0
2024-06-26 14:30:00,24.55,24.58,24.49,24.51,33107.0,23.7906,23.8197,23.7325,23.7519,33107.0
2024-06-26 15:00:00,24.52,24.53,24.46,24.52,47396.0,23.7616,23.7713,23.7034,23.7616,47396.0
2024-06-26 15:30:00,24.52,24.61,24.47,24.59,138957.0,23.7616,23.8488,23.7131,23.8294,138957.0
2024-06-27 09:30:00,25.01,25.15,24.97,25.03,174114.0,24.2364,24.3721,24.1977,24.2558,174114.0
2024-06-27 10:00:00,25.03,25.2,25.02,25.08,112241.0,24.2558,24.4205,24.2461,24.3043,112241.0
2024-06-27 10:30:00,25.08,25.21,25.07,25.1,94853.0,24.3043,24.4302,24.2946,24.3236,94853.0
2024-06-27 11:00:00,25.1,25.16,25.06,25.09,37067.0,24.3236,24.3818,24.2849,24.3139,37067.0
2024-06-27 11:30:00,25.09,25.11,25.03,25.09,39484.0,24.3139,24.3333,24.2558,24.3139,39484.0
2024-06-27 12:00:00,25.08,25.08,24.85,24.9,29290.0,24.3043,24.3043,24.0814,24.1298,29290.0
2024-06-27 12:30:00,24.9,24.94,24.88,24.93,22207.0,24.1298,24.1686,24.1104,24.1589,22207.0
2024-06-27 13:00:00,24.93,24.96,24.91,24.95,20512.0,24.1589,24.188,24.1395,24.1783,20512.0
2024-06-27 13:30:00,24.93,25.02,24.93,24.95,32439.0,24.1589,24.2461,24.1589,24.1783,32439.0
2024-06-27 14:00:00,24.94,24.94,24.89,24.93,23179.0,24.1686,24.1686,24.1201,24.1589,23179.0
2024-06-27 14:30:00,24.94,25.06,24.93,25.05,80695.0,24.1686,24.2849,24.1589,24.2752,80695.0
2024-06-27 15:00:00,25.05,25.06,24.98,24.98,35234.0,24.2752,24.2849,24.2073,24.2073,35234.0
2024-06-27 15:30:00,24.98,25.02,24.94,24.98,209368.0,24.2073,24.2461,24.1686,24.2073,209368.0
2024-06-28 09:30:00,25.38,25.45,25.23,25.23,74288.0,24.595,24.6628,24.4496,24.4496,74288.0
2024-06-28 10:00:00,25.25,25.3,25.08,25.2,131483.0,24.469,24.5174,24.3043,24.4205,131483.0
2024-06-28 10:30:00,25.2,25.22,25.07,25.18,90600.0,24.4205,24.4399,24.2946,24.4012,90600.0
2024-06-28 11:00:00,25.18,25.25,25.09,25.25,55018.0,24.4012,24.469,24.3139,24.469,55018.0
2024-06-28 11:30:00,25.26,25.29,25.2,25.22,30553.0,24.4787,24.5078,24.4205,24.4399,30553.0
2024-06-28 12:00:00,25.22,25.34,25.22,25.29,21165.0,24.4399,24.5562,24.4399,24.5078,21165.0
2024-06-28 12:30:00,25.29,25.3,25.14,25.24,31147.0,24.5078,24.5174,24.3624,24.4593,31147.0
2024-06-28 13:00:00,25.23,25.32,25.21,25.25,20262.0,24.4496,24.5368,24.4302,24.469,20262.0
2024-06-28 13:30:00,25.25,25.25,25.17,25.2,27487.0,24.469,24.469,24.3915,24.4205,27487.0
2024-06-28 14:00:00,25.19,25.26,25.1,25.1,38150.0,24.4108,24.4787,24.3236,24.3236,38150.0
2024-06-28 14:30:00,25.09,25.19,25.02,25.03,43516.0,24.3139,24.4108,24.2461,24.2558,43516.0
2024-06-28 15:00:00,25.03,25.21,25.02,25.07,75192.0,24.2558,24.4302,24.2461,24.2946,75192.0
2024-06-28 15:30:00,25.07,25.19,25.02,25.12,203376.0,24.2946,24.4108,24.2461,24.343,203376.0
2024-07-01 09:30:00,25.26,25.58,25.14,25.24,95020.0,24.4787,24.7888,24.3624,24.4593,95020.0
2024-07-01 10:00:00,25.26,25.5,25.23,25.25,87548.0,24.4787,24.7113,24.4496,24.469,87548.0
2024-07-01 10:30:00,25.25,25.26,25.14,25.22,46806.0,24.469,24.4787,24.3624,24.4399,46806.0
2024-07-01 11:00:00,25.23,25.36,25.22,25.33,42717.0,24.4496,24.5756,24.4399,24.5465,42717.0
2024-07-01 11:30:00,25.32,25.34,25.23,25.33,65229.0,24.5368,24.5562,24.4496,24.5465,65229.0
2024-07-01 12:00:00,25.33,25.36,25.29,25.35,19062.0,24.5465,24.5756,24.5078,24.5659,19062.0
2024-07-01 12:30:00,25.35,25.35,25.25,25.28,16029.0,24.5659,24.5659,24.469,24.4981,16029.0
2024-07-01 13:00:00,25.28,25.29,25.26,25.27,11009.0,24.4981,24.5078,24.4787,24.4884,11009.0
2024-07-01 13:30:00,25.27,25.29,25.24,25.27,15032.0,24.4884,24.5078,24.4593,24.4884,15032.0
2024-07-01 14:00:00,25.27,25.34,25.25,25.29,94606.0,24.4884,24.5562,24.469,24.5078,94606.0
2024-07-01 14:30:00,25.26,25.28,25.24,25.26,25433.0,24.4787,24.4981,24.4593,24.4787,25433.0
2024-07-01 15:00:00,25.26,25.27,25.21,25.23,29937.0,24.4787,24.4884,24.4302,24.4496,29937.0
2024-07-01 15:30:00,25.23,25.27,25.09,25.09,184641.0,24.4496,24.4884,24.3139,24.3139,184641.0
2024-07-02 09:30:00,24.99,25.69,24.98,25.69,149501.0,24.217,24.8954,24.2073,24.8954,149501.0
2024-07-02 10:00:00,25.64,25.69,25.35,25.42,74575.0,24.8469,24.8954,24.5659,24.6337,74575.0
2024-07-02 10:30:00,25.42,25.45,25.3,25.34,71075.0,24.6337,24.6628,24.5174,24.5562,71075.0
2024-07-02 11:00:00,25.32,25.38,25.26,25.36,65033.0,24.5368,24.595,24.4787,24.5756,65033.0
2024-07-02 11:30:00,25.36,25.36,25.21,25.25,35262.0,24.5756,24.5756,24.4302,24.469,35262.0
2024-07-02 12:00:00,25.25,25.3,25.2,25.27,45699.0,24.469,24.5174,24.4205,24.4884,45699.0
2024-07-02 12:30:00,25.28,25.3,25.24,25.27,17600.0,24.4981,24.5174,24.4593,24.4884,17600.0
2024-07-02 13:00:00,25.26,25.27,25.19,25.23,15837.0,24.4787,24.4884,24.4108,24.4496,15837.0
2024-07-02 13:30:00,25.22,25.24,25.14,25.23,22163.0,24.4399,24.4593,24.3624,24.4496,22163.0
2024-07-02 14:00:00,25.23,25.31,25.22,25.26,29949.0,24.4496,24.5271,24.4399,24.4787,29949.0
2024-07-02 14:30:00,25.26,25.32,25.24,25.31,30306.0,24.4787,24.5368,24.4593,24.5271,30306.0
2024-07-02 15:00:00,25.31,25.34,25.29,25.31,39155.0,24.5271,24.5562,24.5078,24.5271,39155.0
2024-07-02 15:30:00,25.31,25.53,25.3,25.51,194511.0,24.5271,24.7403,24.5174,24.721,194511.0
2024-07-03 09:30:00,25.9,26.2,25.87,26.02,121993.0,25.0989,25.3896,25.0698,25.2152,121993.0
2024-07-03 10:00:00,26.04,26.22,26.03,26.18,134733.0,25.2346,25.409,25.2249,25.3702,134733.0
2024-07-03 10:30:00,26.19,26.28,26.1,26.19,156370.0,25.3799,25.4671,25.2927,25.3799,156370.0
2024-07-03 11:00:00,26.19,26.36,26.19,26.36,59565.0,25.3799,25.5447,25.3799,25.5447,59565.0
2024-07-03 11:30:00,26.36,26.37,26.27,26.37,93752.0,25.5447,25.5544,25.4574,25.5544,93752.0
2024-07-03 12:00:00,26.37,26.4,26.29,26.3,86865.0,25.5544,25.5834,25.4768,25.4865,86865.0
2024-07-03 12:30:00,26.3,26.32,26.05,26.12,216499.0,25.4865,25.5059,25.2442,25.3121,216499.0
2024-07-05 09:30:00,27.6,27.84,27.35,27.69,430549.0,26.7463,26.9789,26.504,26.8335,430549.0
2024-07-05 10:00:00,27.67,27.67,27.3,27.43,237777.0,26.8141,26.8141,26.4556,26.5816,237777.0
2024-07-05 10:30:00,27.44,27.76,27.35,27.72,159855.0,26.5913,26.9014,26.504,26.8626,159855.0
2024-07-05 11:00:00,27.7,28.22,27.65,28.13,408694.0,26.8432,27.3471,26.7948,27.2599,408694.0
2024-07-05 11:30:00,28.12,28.27,28.1,28.24,142970.0,27.2502,27.3956,27.2308,27.3665,142970.0
2024-07-05 12:00:00,28.25,28.57,28.22,28.46,234586.0,27.3762,27.6863,27.3471,27.5797,234586.0
2024-07-05 12:30:00,28.47,28.61,28.39,28.59,224377.0,27.5894,27.7251,27.5119,27.7057,224377.0
2024-07-05 13:00:00,28.58,28.73,28.54,28.58,218323.0,27.696,27.8414,27.6572,27.696,218323.0
2024-07-05 13:30:00,28.57,28.7,28.55,28.7,119263.0,27.6863,27.8123,27.6669,27.8123,119263.0
2024-07-05 14:00:00,28.7,28.84,28.63,28.81,148501.0,27.8123,27.948,27.7444,27.9189,148501.0
2024-07-05 14:30:00,28.8,29.04,28.79,29.04,161905.0,27.9092,28.1418,27.8995,28.1418,161905.0
2024-07-05 15:00:00,29.04,29.08,28.93,28.98,174780.0,28.1418,28.1805,28.0352,28.0836,174780.0
2024-07-05 15:30:00,28.98,28.98,28.71,28.81,435758.0,28.0836,28.0836,27.822,27.9189,435758.0
2024-07-08 09:30:00,28.18,28.3,28.11,28.26,148039.0,27.3084,27.4247,27.2405,27.3859,148039.0
2024-07-08 10:00:00,28.25,28.37,28.19,28.37,59312.0,27.3762,27.4925,27.3181,27.4925,59312.0
2024-07-08 10:30:00,28.35,28.42,28.23,28.23,51683.0,27.4731,27.5409,27.3568,27.3568,51683.0
2024-07-08 11:00:00,28.22,28.35,28.11,28.14,139190.0,27.3471,27.4731,27.2405,27.2696,139190.0
2024-07-08 11:30:00,28.13,28.2,27.82,27.87,200388.0,27.2599,27.3277,26.9595,27.008,200388.0
2024-07-08 12:00:00,27.85,27.95,27.8,27.93,54182.0,26.9886,27.0855,26.9401,27.0661,54182.0
2024-07-08 12:30:00,27.94,28.05,27.93,28.01,42556.0,27.0758,27.1824,27.0661,27.1436,42556.0
2024-07-08 13:00:00,28.02,28.05,27.96,27.96,28097.0,27.1533,27.1824,27.0952,27.0952,28097.0
2024-07-08 13:30:00,27.96,28.03,27.96,28.03,39912.0,27.0952,27.163,27.0952,27.163,39912.0
2024-07-08 14:00:00,28.04,28.09,28.0,28.09,37694.0,27.1727,27.2212,27.1339,27.2212,37694.0
2024-07-08 14:30:00,28.09,28.13,27.93,28.0,65812.0,27.2212,27.2599,27.0661,27.1339,65812.0
2024-07-08 15:00:00,27.99,28.16,27.99,28.15,69162.0,27.1242,27.289,27.1242,27.2793,69162.0
2024-07-08 15:30:00,28.14,28.28,28.07,28.28,220353.0,27.2696,27.4053,27.2018,27.4053,220353.0
2024-07-09 09:30:00,28.1,28.34,28.09,28.33,110014.0,27.2308,27.4634,27.2212,27.4537,110014.0
2024-07-09 10:00:00,28.32,28.39,28.11,28.37,53074.0,27.444,27.5119,27.2405,27.4925,53074.0
2024-07-09 10:30:00,28.36,28.38,28.19,28.21,48242.0,27.4828,27.5022,27.3181,27.3374,48242.0
2024-07-09 11:00:00,28.21,28.35,28.2,28.3,49614.0,27.3374,27.4731,27.3277,27.4247,49614.0
2024-07-09 11:30:00,28.3,28.43,28.28,28.42,29580.0,27.4247,27.5506,27.4053,27.5409,29580.0
2024-07-09 12:00:00,28.43,28.46,28.29,28.38,27202.0,27.5506,27.5797,27.415,27.5022,27202.0
2024-07-09 12:30:00,28.38,28.41,28.35,28.39,26549.0,27.5022,27.5313,27.4731,27.5119,26549.0
2024-07-09 13:00:00,28.4,28.46,28.38,28.41,14989.0,27.5216,27.5797,27.5022,27.5313,14989.0
2024-07-09 13:30:00,28.42,28.44,28.37,28.38,12383.0,27.5409,27.5603,27.4925,27.5022,12383.0
2024-07-09 14:00:00,28.38,28.41,28.37,28.39,10131.0,27.5022,27.5313,27.4925,27.5119,10131.0
2024-07-09 14:30:00,28.39,28.43,28.34,28.35,88926.0,27.5119,27.5506,27.4634,27.4731,88926.0
2024-07-09 15:00:00,28.34,28.43,28.31,28.41,25255.0,27.4634,27.5506,27.4343,27.5313,25255.0
2024-07-09 15:30:00,28.4,28.49,28.36,28.36,175652.0,27.5216,27.6088,27.4828,27.4828,175652.0
2024-07-10 09:30:00,28.6,29.01,28.6,28.88,125850.0,27.7154,28.1127,27.7154,27.9867,125850.0
2024-07-10 10:00:00,28.88,29.05,28.75,28.75,125520.0,27.9867,28.1515,27.8607,27.8607,125520.0
2024-07-10 10:30:00,28.77,28.91,28.73,28.74,43285.0,27.8801,28.0158,27.8414,27.851,43285.0
2024-07-10 11:00:00,28.74,29.0,28.63,28.89,70447.0,27.851,28.103,27.7444,27.9964,70447.0
2024-07-10 11:30:00,28.9,29.1,28.85,28.99,82517.0,28.0061,28.1999,27.9576,28.0933,82517.0
2024-07-10 12:00:00,28.98,28.99,28.82,28.84,33908.0,28.0836,28.0933,27.9286,27.948,33908.0
2024-07-10 12:30:00,28.85,28.93,28.77,28.93,22579.0,27.9576,28.0352,27.8801,28.0352,22579.0
2024-07-10 13:00:00,28.92,28.93,28.69,28.84,80388.0,28.0255,28.0352,27.8026,27.948,80388.0
2024-07-10 13:30:00,28.84,28.87,28.77,28.77,23535.0,27.948,27.977,27.8801,27.8801,23535.0
2024-07-10 14:00:00,28.75,28.8,28.7,28.74,69139.0,27.8607,27.9092,27.8123,27.851,69139.0
2024-07-10 14:30:00,28.74,28.77,28.7,28.72,69298.0,27.851,27.8801,27.8123,27.8317,69298.0
2024-07-10 15:00:00,28.73,28.79,28.67,28.79,176220.0,27.8414,27.8995,27.7832,27.8995,176220.0
2024-07-10 15:30:00,28.78,28.81,28.66,28.71,203739.0,27.8898,27.9189,27.7735,27.822,203739.0
2024-07-11 09:30:00,29.34,29.35,28.66,28.75,200329.0,28.4325,28.4422,27.7735,27.8607,200329.0
2024-07-11 10:00:00,28.74,29.05,28.74,28.95,157087.0,27.851,28.1515,27.851,28.0545,157087.0
2024-07-11 10:30:00,28.96,29.24,28.87,29.2,65345.0,28.0642,28.3356,27.977,28.2968,65345.0
2024-07-11 11:00:00,29.17,29.32,29.0,29.29,62782.0,28.2677,28.4131,28.103,28.384,62782.0
2024-07-11 11:30:00,29.29,29.34,29.18,29.19,49391.0,28.384,28.4325,28.2774,28.2871,49391.0
2024-07-11 12:00:00,29.19,29.19,29.12,29.13,19518.0,28.2871,28.2871,28.2193,28.229,19518.0
2024-07-11 12:30:00,29.12,29.15,29.07,29.1,24484.0,28.2193,28.2484,28.1708,28.1999,24484.0
2024-07-11 13:00:00,29.09,29.19,29.03,29.18,71684.0,28.1902,28.2871,28.1321,28.2774,71684.0
2024-07-11 13:30:00,29.18,29.19,29.07,29.09,25363.0,28.2774,28.2871,28.1708,28.1902,25363.0
2024-07-11 14:00:00,29.07,29.2,29.07,29.12,41620.0,28.1708,28.2968,28.1708,28.2193,41620.0
2024-07-11 14:30:00,29.11,29.16,29.08,29.11,58158.0,28.2096,28.2581,28.1805,28.2096,58158.0
2024-07-11 15:00:00,29.11,29.15,29.06,29.12,56361.0,28.2096,28.2484,28.1611,28.2193,56361.0
2024-07-11 15:30:00,29.11,29.14,28.97,29.0,264489.0,28.2096,28.2387,28.0739,28.103,264489.0
2024-07-12 09:30:00,28.79,28.9,28.68,28.82,77254.0,27.8995,28.0061,27.7929,27.9286,77254.0
2024-07-12 10:00:00,28.84,29.15,28.84,29.06,97052.0,27.948,28.2484,27.948,28.1611,97052.0
2024-07-12 10:30:00,29.06,29.09,28.97,29.02,63712.0,28.1611,28.1902,28.0739,28.1224,63712.0
2024-07-12 11:00:00,29.02,29.12,28.93,28.98,62320.0,28.1224,28.2193,28.0352,28.0836,62320.0
2024-07-12 11:30:00,29.0,29.18,29.0,29.13,56562.0,28.103,28.2774,28.103,28.229,56562.0
2024-07-12 12:00:00,29.14,29.21,29.09,29.14,56237.0,28.2387,28.3065,28.1902,28.2387,56237.0
2024-07-12 12:30:00,29.15,29.15,28.99,28.99,157348.0,28.2484,28.2484,28.0933,28.0933,157348.0
2024-07-12 13:00:00,28.99,29.06,28.96,29.05,33549.0,28.0933,28.1611,28.0642,28.1515,33549.0
2024-07-12 13:30:00,29.05,29.22,29.05,29.17,71231.0,28.1515,28.3162,28.1515,28.2677,71231.0
2024-07-12 14:00:00,29.17,29.18,29.09,29.15,67071.0,28.2677,28.2774,28.1902,28.2484,67071.0
2024-07-12 14:30:00,29.17,29.25,29.11,29.23,59091.0,28.2677,28.3453,28.2096,28.3259,59091.0
2024-07-12 15:00:00,29.23,29.23,29.11,29.18,59387.0,28.3259,28.3259,28.2096,28.2774,59387.0
2024-07-12 15:30:00,29.17,29.18,29.08,29.16,223884.0,28.2677,28.2774,28.1805,28.2581,223884.0
2024-07-15 09:30:00,28.68,28.72,28.34,28.59,70182.0,27.7929,27.8317,27.4634,27.7057,70182.0
2024-07-15 10:00:00,28.58,28.73,28.54,28.66,34451.0,27.696,27.8414,27.6572,27.7735,34451.0
2024-07-15 10:30:00,28.67,29.02,28.66,29.02,55623.0,27.7832,28.1224,27.7735,28.1224,55623.0
2024-07-15 11:00:00,29.03,29.35,29.0,29.1,214651.0,28.1321,28.4422,28.103,28.1999,214651.0
2024-07-15 11:30:00,29.09,29.28,29.09,29.19,48719.0,28.1902,28.3743,28.1902,28.2871,48719.0
2024-07-15 12:00:00,29.18,29.33,29.15,29.18,55106.0,28.2774,28.4228,28.2484,28.2774,55106.0
2024-07-15 12:30:00,29.18,29.31,29.13,29.17,79333.0,28.2774,28.4034,28.229,28.2677,79333.0
2024-07-15 13:00:00,29.16,29.17,29.02,29.17,74580.0,28.2581,28.2677,28.1224,28.2677,74580.0
2024-07-15 13:30:00,29.16,29.21,29.08,29.16,58956.0,28.2581,28.3065,28.1805,28.2581,58956.0
2024-07-15 14:00:00,29.15,29.23,29.12,29.19,38635.0,28.2484,28.3259,28.2193,28.2871,38635.0
2024-07-15 14:30:00,29.19,29.3,29.19,29.21,77096.0,28.2871,28.3937,28.2871,28.3065,77096.0
2024-07-15 15:00:00,29.19,29.29,29.17,29.25,51735.0,28.2871,28.384,28.2677,28.3453,51735.0
2024-07-15 15:30:00,29.26,29.26,28.96,28.96,190042.0,28.355,28.355,28.0642,28.0642,190042.0
2024-07-16 09:30:00,29.37,29.49,29.1,29.19,182201.0,28.4616,28.5778,28.1999,28.2871,182201.0
2024-07-16 10:00:00,29.18,29.34,28.91,29.32,137660.0,28.2774,28.4325,28.0158,28.4131,137660.0
2024-07-16 10:30:00,29.31,29.5,29.28,29.5,146223.0,28.4034,28.5875,28.3743,28.5875,146223.0
2024-07-16 11:00:00,29.5,29.79,29.46,29.78,105987.0,28.5875,28.8686,28.5488,28.8589,105987.0
2024-07-16 11:30:00,29.79,29.82,29.66,29.79,84650.0,28.8686,28.8976,28.7426,28.8686,84650.0
2024-07-16 12:00:00,29.79,29.79,29.61,29.69,44124.0,28.8686,28.8686,28.6941,28.7717,44124.0
2024-07-16 12:30:00,29.69,29.74,29.58,29.74,24792.0,28.7717,28.8201,28.6651,28.8201,24792.0
2024-07-16 13:00:00,29.72,29.72,29.53,29.69,36350.0,28.8007,28.8007,28.6166,28.7717,36350.0
2024-07-16 13:30:00,29.68,29.71,29.59,29.65,84714.0,28.762,28.791,28.6748,28.7329,84714.0
2024-07-16 14:00:00,29.65,29.75,29.64,29.73,68996.0,28.7329,28.8298,28.7232,28.8104,68996.0
2024-07-16 14:30:00,29.73,29.75,29.64,29.65,51226.0,28.8104,28.8298,28.7232,28.7329,51226.0
2024-07-16 15:00:00,29.64,29.65,29.51,29.58,72979.0,28.7232,28.7329,28.5972,28.6651,72979.0
2024-07-16 15:30:00,29.59,29.82,29.57,29.82,251898.0,28.6748,28.8976,28.6554,28.8976,251898.0
2024-07-17 09:30:00,29.98,30.09,29.75,29.96,233929.0,29.0527,29.1593,28.8298,29.0333,233929.0
2024-07-17 10:00:00,29.95,29.97,29.41,29.42,157351.0,29.0236,29.043,28.5003,28.51,157351.0
2024-07-17 10:30:00,29.42,29.48,29.16,29.22,112359.0,28.51,28.5682,28.2581,28.3162,112359.0
2024-07-17 11:00:00,29.22,29.29,29.11,29.26,60595.0,28.3162,28.384,28.2096,28.355,60595.0
2024-07-17 11:30:00,29.24,29.26,29.16,29.19,37531.0,28.3356,28.355,28.2581,28.2871,37531.0
2024-07-17 12:00:00,29.2,29.23,28.93,28.95,33237.0,28.2968,28.3259,28.0352,28.0545,33237.0
2024-07-17 12:30:00,28.96,28.97,28.83,28.9,44409.0,28.0642,28.0739,27.9383,28.0061,44409.0
2024-07-17 13:00:00,28.9,28.95,28.82,28.88,29802.0,28.0061,28.0545,27.9286,27.9867,29802.0
2024-07-17 13:30:00,28.88,28.91,28.82,28.82,25901.0,27.9867,28.0158,27.9286,27.9286,25901.0
2024-07-17 14:00:00,28.81,28.87,28.76,28.87,32599.0,27.9189,27.977,27.8704,27.977,32599.0
2024-07-17 14:30:00,28.86,28.97,28.86,28.93,31538.0,27.9673,28.0739,27.9673,28.0352,31538.0
2024-07-17 15:00:00,28.93,29.02,28.91,28.96,60586.0,28.0352,28.1224,28.0158,28.0642,60586.0
2024-07-17 15:30:00,28.96,29.05,28.92,28.94,186599.0,28.0642,28.1515,28.0255,28.0449,186599.0
2024-07-18 09:30:00,29.1,29.16,28.87,28.97,159281.0,28.1999,28.2581,27.977,28.0739,159281.0
2024-07-18 10:00:00,28.95,29.02,28.85,28.99,59618.0,28.0545,28.1224,27.9576,28.0933,59618.0
2024-07-18 10:30:00,28.98,28.99,28.74,28.91,104705.0,28.0836,28.0933,27.851,28.0158,104705.0
2024-07-18 11:00:00,28.92,28.95,28.59,28.7,43603.0,28.0255,28.0545,27.7057,27.8123,43603.0
2024-07-18 11:30:00,28.66,28.88,28.62,28.8,34708.0,27.7735,27.9867,27.7348,27.9092,34708.0
2024-07-18 12:00:00,28.81,28.81,28.54,28.58,35120.0,27.9189,27.9189,27.6572,27.696,35120.0
2024-07-18 12:30:00,28.57,28.73,28.55,28.73,19008.0,27.6863,27.8414,27.6669,27.8414,19008.0
2024-07-18 13:00:00,28.7,28.7,28.58,28.65,31043.0,27.8123,27.8123,27.696,27.7638,31043.0
2024-07-18 13:30:00,28.65,28.7,28.63,28.67,19208.0,27.7638,27.8123,27.7444,27.7832,19208.0
2024-07-18 14:00:00,28.68,28.74,28.59,28.67,54848.0,27.7929,27.851,27.7057,27.7832,54848.0
2024-07-18 14:30:00,28.67,28.73,28.6,28.67,44058.0,27.7832,27.8414,27.7154,27.7832,44058.0
2024-07-18 15:00:00,28.66,28.66,28.51,28.58,64835.0,27.7735,27.7735,27.6282,27.696,64835.0
2024-07-18 15:30:00,28.58,28.68,28.5,28.63,144564.0,27.696,27.7929,27.6185,27.7444,144564.0
2024-07-19 09:30:00,27.74,28.06,27.67,28.06,103965.0,26.882,27.1921,26.8141,27.1921,103965.0
2024-07-19 10:00:00,28.05,28.29,28.02,28.09,45674.0,27.1824,27.415,27.1533,27.2212,45674.0
2024-07-19 10:30:00,28.06,28.2,28.06,28.2,26162.0,27.1921,27.3277,27.1921,27.3277,26162.0
2024-07-19 11:00:00,28.22,28.3,28.12,28.15,61460.0,27.3471,27.4247,27.2502,27.2793,61460.0
2024-07-19 11:30:00,28.12,28.42,28.11,28.42,22235.0,27.2502,27.5409,27.2405,27.5409,22235.0
2024-07-19 12:00:00,28.42,28.42,28.28,28.33,15048.0,27.5409,27.5409,27.4053,27.4537,15048.0
2024-07-19 12:30:00,28.33,28.38,28.28,28.3,4882.0,27.4537,27.5022,27.4053,27.4247,4882.0
2024-07-19 13:00:00,28.29,28.33,28.17,28.17,8321.0,27.415,27.4537,27.2987,27.2987,8321.0
2024-07-19 13:30:00,28.15,28.28,28.12,28.26,13789.0,27.2793,27.4053,27.2502,27.3859,13789.0
2024-07-19 14:00:00,28.28,28.28,28.13,28.13,16736.0,27.4053,27.4053,27.2599,27.2599,16736.0
2024-07-19 14:30:00,28.13,28.2,28.1,28.16,30361.0,27.2599,27.3277,27.2308,27.289,30361.0
2024-07-19 15:00:00,28.15,28.34,28.15,28.16,64876.0,27.2793,27.4634,27.2793,27.289,64876.0
2024-07-19 15:30:00,28.16,28.26,28.09,28.16,134520.0,27.289,27.3859,27.2212,27.289,134520.0
2024-07-22 09:30:00,27.7,28.07,27.7,27.74,218870.0,26.8432,27.2018,26.8432,26.882,218870.0
2024-07-22 10:00:00,27.76,27.89,27.7,27.71,75116.0,26.9014,27.0273,26.8432,26.8529,75116.0
2024-07-22 10:30:00,27.7,27.74,27.55,27.7,56840.0,26.8432,26.882,26.6979,26.8432,56840.0
2024-07-22 11:00:00,27.72,27.96,27.71,27.94,33722.0,26.8626,27.0952,26.8529,27.0758,33722.0
2024-07-22 11:30:00,27.93,28.15,27.92,28.06,27704.0,27.0661,27.2793,27.0564,27.1921,27704.0
2024-07-22 12:00:00,28.04,28.11,28.01,28.01,18356.0,27.1727,27.2405,27.1436,27.1436,18356.0
2024-07-22 12:30:00,27.99,28.11,27.98,28.09,18803.0,27.1242,27.2405,27.1146,27.2212,18803.0
2024-07-22 13:00:00,28.1,28.14,28.07,28.1,15874.0,27.2308,27.2696,27.2018,27.2308,15874.0
2024-07-22 13:30:00,28.08,28.13,28.05,28.13,23454.0,27.2115,27.2599,27.1824,27.2599,23454.0
2024-07-22 14:00:00,28.12,28.17,28.05,28.13,20574.0,27.2502,27.2987,27.1824,27.2599,20574.0
2024-07-22 14:30:00,28.13,28.2,28.13,28.18,15725.0,27.2599,27.3277,27.2599,27.3084,15725.0
2024-07-22 15:00:00,28.17,28.24,28.13,28.21,17602.0,27.2987,27.3665,27.2599,27.3374,17602.0
2024-07-22 15:30:00,28.21,28.33,28.15,28.18,123659.0,27.3374,27.4537,27.2793,27.3084,123659.0
2024-07-23 09:30:00,28.12,28.12,27.91,27.94,33563.0,27.2502,27.2502,27.0467,27.0758,33563.0
2024-07-23 10:00:00,27.96,28.06,27.94,28.0,43414.0,27.0952,27.1921,27.0758,27.1339,43414.0
2024-07-23 10:30:00,28.01,28.1,27.85,27.9,28246.0,27.1436,27.2308,26.9886,27.037,28246.0
2024-07-23 11:00:00,27.92,27.98,27.84,27.94,11049.0,27.0564,27.1146,26.9789,27.0758,11049.0
2024-07-23 11:30:00,27.95,28.04,27.93,28.03,11983.0,27.0855,27.1727,27.0661,27.163,11983.0
2024-07-23 12:00:00,28.03,28.19,28.01,28.19,11906.0,27.163,27.3181,27.1436,27.3181,11906.0
2024-07-23 12:30:00,28.19,28.28,28.15,28.2,8661.0,27.3181,27.4053,27.2793,27.3277,8661.0
2024-07-23 13:00:00,28.21,28.24,28.11,28.16,12484.0,27.3374,27.3665,27.2405,27.289,12484.0
2024-07-23 13:30:00,28.15,28.16,28.09,28.11,14215.0,27.2793,27.289,27.2212,27.2405,14215.0
2024-07-23 14:00:00,28.1,28.14,28.04,28.05,27161.0,27.2308,27.2696,27.1727,27.1824,27161.0
2024-07-23 14:30:00,28.04,28.04,27.83,27.88,105857.0,27.1727,27.1727,26.9692,27.0176,105857.0
2024-07-23 15:00:00,27.86,27.99,27.83,27.96,46467.0,26.9983,27.1242,26.9692,27.0952,46467.0
2024-07-23 15:30:00,27.96,28.08,27.92,28.06,91597.0,27.0952,27.2115,27.0564,27.1921,91597.0
2024-07-24 09:30:00,28.07,28.29,28.07,28.1,42415.0,27.2018,27.415,27.2018,27.2308,42415.0
2024-07-24 10:00:00,28.1,28.21,27.91,28.21,28338.0,27.2308,27.3374,27.0467,27.3374,28338.0
2024-07-24 10:30:00,28.17,28.45,28.17,28.39,55332.0,27.2987,27.57,27.2987,27.5119,55332.0
2024-07-24 11:00:00,28.4,28.5,28.37,28.46,21495.0,27.5216,27.6185,27.4925,27.5797,21495.0
2024-07-24 11:30:00,28.49,28.52,28.36,28.38,16240.0,27.6088,27.6378,27.4828,27.5022,16240.0
2024-07-24 12:00:00,28.4,28.43,28.25,28.36,16849.0,27.5216,27.5506,27.3762,27.4828,16849.0
2024-07-24 12:30:00,28.36,28.42,28.28,28.28,14141.0,27.4828,27.5409,27.4053,27.4053,14141.0
2024-07-24 13:00:00,28.27,28.28,28.14,28.15,17281.0,27.3956,27.4053,27.2696,27.2793,17281.0
2024-07-24 13:30:00,28.14,28.16,27.88,27.9,15912.0,27.2696,27.289,27.0176,27.037,15912.0
2024-07-24 14:00:00,27.89,27.92,27.8,27.87,23162.0,27.0273,27.0564,26.9401,27.008,23162.0
2024-07-24 14:30:00,27.85,27.89,27.77,27.81,15502.0,26.9886,27.0273,26.911,26.9498,15502.0
2024-07-24 15:00:00,27.81,27.85,27.74,27.76,48241.0,26.9498,26.9886,26.882,26.9014,48241.0
2024-07-24 15:30:00,27.75,27.83,27.64,27.68,107255.0,26.8917,26.9692,26.7851,26.8238,107255.0
2024-07-25 09:30:00,26.82,26.94,26.53,26.58,139377.0,25.9904,26.1067,25.7094,25.7579,139377.0
2024-07-25 10:00:00,26.58,26.92,26.48,26.92,68318.0,25.7579,26.0873,25.6609,26.0873,68318.0
2024-07-25 10:30:00,26.92,27.01,26.8,26.99,75650.0,26.0873,26.1746,25.9711,26.1552,75650.0
2024-07-25 11:00:00,27.02,27.2,26.99,27.04,37615.0,26.1842,26.3587,26.1552,26.2036,37615.0
2024-07-25 11:30:00,27.05,27.17,27.01,27.15,28246.0,26.2133,26.3296,26.1746,26.3102,28246.0
2024-07-25 12:00:00,27.13,27.15,26.99,27.09,16476.0,26.2908,26.3102,26.1552,26.2521,16476.0
2024-07-25 12:30:00,27.08,27.12,26.98,27.02,11798.0,26.2424,26.2812,26.1455,26.1842,11798.0
2024-07-25 13:00:00,27.03,27.13,27.03,27.06,17605.0,26.1939,26.2908,26.1939,26.223,17605.0
2024-07-25 13:30:00,27.06,27.13,27.0,27.12,14925.0,26.223,26.2908,26.1649,26.2812,14925.0
2024-07-25 14:00:00,27.12,27.18,27.06,27.1,17259.0,26.2812,26.3393,26.223,26.2618,17259.0
2024-07-25 14:30:00,27.1,27.13,26.95,26.98,23296.0,26.2618,26.2908,26.1164,26.1455,23296.0
2024-07-25 15:00:00,26.98,27.18,26.97,27.18,36543.0,26.1455,26.3393,26.1358,26.3393,36543.0
2024-07-25 15:30:00,27.18,27.23,27.1,27.12,100118.0,26.3393,26.3878,26.2618,26.2812,100118.0
2024-07-26 09:30:00,27.41,27.47,27.12,27.31,79258.0,26.5622,26.6203,26.2812,26.4653,79258.0
2024-07-26 10:00:00,27.29,27.52,27.29,27.32,35763.0,26.4459,26.6688,26.4459,26.475,35763.0
2024-07-26 10:30:00,27.3,27.31,27.15,27.24,47799.0,26.4556,26.4653,26.3102,26.3974,47799.0
2024-07-26 11:00:00,27.24,27.45,27.24,27.42,19677.0,26.3974,26.6009,26.3974,26.5719,19677.0
2024-07-26 11:30:00,27.39,27.52,27.38,27.39,23562.0,26.5428,26.6688,26.5331,26.5428,23562.0
2024-07-26 12:00:00,27.37,27.45,27.34,27.41,23753.0,26.5234,26.6009,26.4943,26.5622,23753.0
2024-07-26 12:30:00,27.4,27.4,27.34,27.35,14114.0,26.5525,26.5525,26.4943,26.504,14114.0
2024-07-26 13:00:00,27.36,27.38,27.3,27.3,13379.0,26.5137,26.5331,26.4556,26.4556,13379.0
2024-07-26 13:30:00,27.3,27.33,27.22,27.29,24927.0,26.4556,26.4847,26.3781,26.4459,24927.0
2024-07-26 14:00:00,27.29,27.51,27.28,27.37,30868.0,26.4459,26.6591,26.4362,26.5234,30868.0
2024-07-26 14:30:00,27.38,27.38,27.29,27.31,12462.0,26.5331,26.5331,26.4459,26.4653,12462.0
2024-07-26 15:00:00,27.31,27.31,27.2,27.26,24041.0,26.4653,26.4653,26.3587,26.4168,24041.0
2024-07-26 15:30:00,27.26,27.27,27.07,27.09,144152.0,26.4168,26.4265,26.2327,26.2521,144152.0
2024-07-29 09:30:00,27.27,27.46,27.23,27.45,51926.0,26.4265,26.6106,26.3878,26.6009,51926.0
2024-07-29 10:00:00,27.46,27.46,27.17,27.22,32603.0,26.6106,26.6106,26.3296,26.3781,32603.0
2024-07-29 10:30:00,27.21,27.24,27.01,27.06,39523.0,26.3684,26.3974,26.1746,26.223,39523.0
2024-07-29 11:00:00,27.05,27.15,26.95,27.02,42692.0,26.2133,26.3102,26.1164,26.1842,42692.0
2024-07-29 11:30:00,27.02,27.03,26.95,26.98,25635.0,26.1842,26.1939,26.1164,26.1455,25635.0
2024-07-29 12:00:00,26.98,27.06,26.97,26.98,19095.0,26.1455,26.223,26.1358,26.1455,19095.0
2024-07-29 12:30:00,26.98,27.07,26.96,26.99,17990.0,26.1455,26.2327,26.1261,26.1552,17990.0
2024-07-29 13:00:00,26.98,27.01,26.93,26.93,30901.0,26.1455,26.1746,26.097,26.097,30901.0
2024-07-29 13:30:00,26.92,27.02,26.92,26.94,24510.0,26.0873,26.1842,26.0873,26.1067,24510.0
2024-07-29 14:00:00,26.94,26.98,26.91,26.96,16597.0,26.1067,26.1455,26.0776,26.1261,16597.0
2024-07-29 14:30:00,26.96,27.0,26.93,27.0,12434.0,26.1261,26.1649,26.097,26.1649,12434.0
2024-07-29 15:00:00,26.98,27.11,26.97,27.09,37489.0,26.1455,26.2715,26.1358,26.2521,37489.0
2024-07-29 15:30:00,27.1,27.16,27.05,27.13,245396.0,26.2618,26.3199,26.2133,26.2908,245396.0
2024-07-30 09:30:00,27.35,27.48,27.26,27.37,42729.0,26.504,26.63,26.4168,26.5234,42729.0
2024-07-30 10:00:00,27.35,27.36,27.15,27.17,20105.0,26.504,26.5137,26.3102,26.3296,20105.0
2024-07-30 10:30:00,27.18,27.24,27.07,27.12,68036.0,26.3393,26.3974,26.2327,26.2812,68036.0
2024-07-30 11:00:00,27.13,27.14,26.92,26.94,70249.0,26.2908,26.3005,26.0873,26.1067,70249.0
2024-07-30 11:30:00,26.95,27.05,26.95,27.05,22493.0,26.1164,26.2133,26.1164,26.2133,22493.0
2024-07-30 12:00:00,27.05,27.14,27.05,27.12,13491.0,26.2133,26.3005,26.2133,26.2812,13491.0
2024-07-30 12:30:00,27.12,27.2,27.09,27.19,13672.0,26.2812,26.3587,26.2521,26.349,13672.0
2024-07-30 13:00:00,27.2,27.32,27.19,27.19,20186.0,26.3587,26.475,26.349,26.349,20186.0
2024-07-30 13:30:00,27.19,27.27,27.18,27.2,25999.0,26.349,26.4265,26.3393,26.3587,25999.0
2024-07-30 14:00:00,27.19,27.28,27.17,27.21,21325.0,26.349,26.4362,26.3296,26.3684,21325.0
2024-07-30 14:30:00,27.21,27.22,27.19,27.2,16560.0,26.3684,26.3781,26.349,26.3587,16560.0
2024-07-30 15:00:00,27.2,27.32,27.19,27.31,27033.0,26.3587,26.475,26.349,26.4653,27033.0
2024-07-30 15:30:00,27.31,27.34,27.25,27.29,101264.0,26.4653,26.4943,26.4071,26.4459,101264.0
2024-07-31 09:30:00,28.98,28.99,28.52,28.6,289870.0,28.0836,28.0933,27.6378,27.7154,289870.0
2024-07-31 10:00:00,28.6,28.73,28.43,28.49,122056.0,27.7154,27.8414,27.5506,27.6088,122056.0
2024-07-31 10:30:00,28.47,28.7,28.43,28.68,119098.0,27.5894,27.8123,27.5506,27.7929,119098.0
2024-07-31 11:00:00,28.64,28.64,28.07,28.07,43961.0,27.7541,27.7541,27.2018,27.2018,43961.0
2024-07-31 11:30:00,28.09,28.17,27.97,28.03,70869.0,27.2212,27.2987,27.1049,27.163,70869.0
2024-07-31 12:00:00,28.02,28.08,27.89,27.93,78225.0,27.1533,27.2115,27.0273,27.0661,78225.0
2024-07-31 12:30:00,27.94,27.94,27.8,27.83,51375.0,27.0758,27.0758,26.9401,26.9692,51375.0
2024-07-31 13:00:00,27.82,27.85,27.7,27.75,63303.0,26.9595,26.9886,26.8432,26.8917,63303.0
2024-07-31 13:30:00,27.73,27.75,27.58,27.58,56836.0,26.8723,26.8917,26.7269,26.7269,56836.0
2024-07-31 14:00:00,27.56,27.65,27.43,27.62,55711.0,26.7075,26.7948,26.5816,26.7657,55711.0
2024-07-31 14:30:00,27.61,27.96,27.54,27.88,82527.0,26.756,27.0952,26.6882,27.0176,82527.0
2024-07-31 15:00:00,27.87,27.94,27.77,27.88,130265.0,27.008,27.0758,26.911,27.0176,130265.0
2024-07-31 15:30:00,27.86,28.14,27.83,28.06,248696.0,26.9983,27.2696,26.9692,27.1921,248696.0
2024-08-01 09:30:00,28.28,28.59,28.25,28.31,87979.0,27.4053,27.7057,27.3762,27.4343,87979.0
2024-08-01 10:00:00,28.32,28.45,27.91,27.93,103376.0,27.444,27.57,27.0467,27.0661,103376.0
2024-08-01 10:30:00,27.92,28.04,27.84,28.0,108444.0,27.0564,27.1727,26.9789,27.1339,108444.0
2024-08-01 11:00:00,28.01,28.02,27.91,27.96,43714.0,27.1436,27.1533,27.0467,27.0952,43714.0
2024-08-01 11:30:00,27.94,28.13,27.88,27.91,50917.0,27.0758,27.2599,27.0176,27.0467,50917.0
2024-08-01 12:00:00,27.91,28.07,27.89,28.01,55378.0,27.0467,27.2018,27.0273,27.1436,55378.0
2024-08-01 12:30:00,28.01,28.07,27.96,27.97,42460.0,27.1436,27.2018,27.0952,27.1049,42460.0
2024-08-01 13:00:00,27.97,27.97,27.77,27.78,30335.0,27.1049,27.1049,26.911,26.9207,30335.0
2024-08-01 13:30:00,27.78,27.82,27.71,27.82,18344.0,26.9207,26.9595,26.8529,26.9595,18344.0
2024-08-01 14:00:00,27.83,27.84,27.64,27.66,27242.0,26.9692,26.9789,26.7851,26.8045,27242.0
2024-08-01 14:30:00,27.66,27.71,27.6,27.64,27192.0,26.8045,26.8529,26.7463,26.7851,27192.0
2024-08-01 15:00:00,27.66,27.8,27.64,27.79,43271.0,26.8045,26.9401,26.7851,26.9304,43271.0
2024-08-01 15:30:00,27.8,27.87,27.73,27.74,152378.0,26.9401,27.008,26.8723,26.882,152378.0
2024-08-02 09:30:00,28.49,28.65,27.82,28.0,191734.0,27.6088,27.7638,26.9595,27.1339,191734.0
2024-08-02 10:00:00,28.01,28.36,27.7,27.71,143967.0,27.1436,27.4828,26.8432,26.8529,143967.0
2024-08-02 10:30:00,27.73,27.76,27.28,27.47,92039.0,26.8723,26.9014,26.4362,26.6203,92039.0
2024-08-02 11:00:00,27.49,27.6,27.23,27.36,99041.0,26.6397,26.7463,26.3878,26.5137,99041.0
2024-08-02 11:30:00,27.36,27.43,27.21,27.3,22244.0,26.5137,26.5816,26.3684,26.4556,22244.0
2024-08-02 12:00:00,27.3,27.35,27.23,27.32,29436.0,26.4556,26.504,26.3878,26.475,29436.0
2024-08-02 12:30:00,27.32,27.37,27.13,27.25,33664.0,26.475,26.5234,26.2908,26.4071,33664.0
2024-08-02 13:00:00,27.23,27.37,27.14,27.2,16808.0,26.3878,26.5234,26.3005,26.3587,16808.0
2024-08-02 13:30:00,27.17,27.28,27.15,27.16,22043.0,26.3296,26.4362,26.3102,26.3199,22043.0
2024-08-02 14:00:00,27.17,27.41,27.13,27.4,50559.0,26.3296,26.5622,26.2908,26.5525,50559.0
2024-08-02 14:30:00,27.41,27.42,27.08,27.11,38854.0,26.5622,26.5719,26.2424,26.2715,38854.0
2024-08-02 15:00:00,27.11,27.17,27.04,27.14,92488.0,26.2715,26.3296,26.2036,26.3005,92488.0
2024-08-02 15:30:00,27.15,27.43,27.15,27.42,233864.0,26.3102,26.5816,26.3102,26.5719,233864.0
2024-08-05 09:30:00,25.58,25.85,25.05,25.51,364024.0,24.7888,25.0504,24.2752,24.721,364024.0
2024-08-05 10:00:00,25.58,26.28,25.55,26.0,125336.0,24.7888,25.4671,24.7597,25.1958,125336.0
2024-08-05 10:30:00,26.01,26.39,25.97,26.3,118989.0,25.2055,25.5737,25.1667,25.4865,118989.0
2024-08-05 11:00:00,26.29,26.74,26.29,26.57,46932.0,25.4768,25.9129,25.4768,25.7482,46932.0
2024-08-05 11:30:00,26.56,26.74,26.4,26.61,27522.0,25.7385,25.9129,25.5834,25.7869,27522.0
2024-08-05 12:00:00,26.61,26.71,26.52,26.59,36646.0,25.7869,25.8838,25.6997,25.7675,36646.0
2024-08-05 12:30:00,26.58,26.67,26.42,26.54,26253.0,25.7579,25.8451,25.6028,25.7191,26253.0
2024-08-05 13:00:00,26.52,26.67,26.48,26.6,26341.0,25.6997,25.8451,25.6609,25.7772,26341.0
2024-08-05 13:30:00,26.6,26.62,26.51,26.52,11156.0,25.7772,25.7966,25.69,25.6997,11156.0
2024-08-05 14:00:00,26.51,26.62,26.46,26.58,25503.0,25.69,25.7966,25.6416,25.7579,25503.0
2024-08-05 14:30:00,26.57,26.63,26.47,26.5,26156.0,25.7482,25.8063,25.6513,25.6803,26156.0
2024-08-05 15:00:00,26.51,26.67,26.5,26.56,58899.0,25.69,25.8451,25.6803,25.7385,58899.0
2024-08-05 15:30:00,26.58,26.79,26.54,26.63,164445.0,25.7579,25.9614,25.7191,25.8063,164445.0
2024-08-06 09:30:00,27.51,28.02,27.36,27.87,126799.0,26.6591,27.1533,26.5137,27.008,126799.0
2024-08-06 10:00:00,27.87,28.17,27.77,28.03,115127.0,27.008,27.2987,26.911,27.163,115127.0
2024-08-06 10:30:00,28.02,28.11,27.76,28.08,81045.0,27.1533,27.2405,26.9014,27.2115,81045.0
2024-08-06 11:00:00,28.07,28.08,27.64,27.69,57640.0,27.2018,27.2115,26.7851,26.8335,57640.0
2024-08-06 11:30:00,27.7,27.81,27.61,27.73,27114.0,26.8432,26.9498,26.756,26.8723,27114.0
2024-08-06 12:00:00,27.73,27.76,27.67,27.72,45632.0,26.8723,26.9014,26.8141,26.8626,45632.0
2024-08-06 12:30:00,27.73,27.82,27.69,27.79,48606.0,26.8723,26.9595,26.8335,26.9304,48606.0
2024-08-06 13:00:00,27.8,27.94,27.78,27.94,24332.0,26.9401,27.0758,26.9207,27.0758,24332.0
2024-08-06 13:30:00,27.96,28.07,27.94,28.04,28973.0,27.0952,27.2018,27.0758,27.1727,28973.0
2024-08-06 14:00:00,28.03,28.18,28.01,28.16,47236.0,27.163,27.3084,27.1436,27.289,47236.0
2024-08-06 14:30:00,28.16,28.2,28.01,28.01,27808.0,27.289,27.3277,27.1436,27.1436,27808.0
2024-08-06 15:00:00,28.01,28.03,27.89,27.96,45137.0,27.1436,27.163,27.0273,27.0952,45137.0
2024-08-06 15:30:00,27.97,28.04,27.86,27.86,244379.0,27.1049,27.1727,26.9983,26.9983,244379.0
2024-08-07 09:30:00,28.18,28.24,27.55,27.55,88432.0,27.3084,27.3665,26.6979,26.6979,88432.0
2024-08-07 10:00:00,27.58,27.96,27.5,27.87,83348.0,26.7269,27.0952,26.6494,27.008,83348.0
2024-08-07 10:30:00,27.85,28.0,27.75,27.94,156478.0,26.9886,27.1339,26.8917,27.0758,156478.0
2024-08-07 11:00:00,27.94,28.02,27.72,27.73,81312.0,27.0758,27.1533,26.8626,26.8723,81312.0
2024-08-07 11:30:00,27.74,27.76,27.56,27.7,63318.0,26.882,26.9014,26.7075,26.8432,63318.0
2024-08-07 12:00:00,27.7,27.83,27.53,27.76,32376.0,26.8432,26.9692,26.6785,26.9014,32376.0
2024-08-07 12:30:00,27.76,27.82,27.72,27.75,26937.0,26.9014,26.9595,26.8626,26.8917,26937.0
2024-08-07 13:00:00,27.75,27.76,27.51,27.52,29827.0,26.8917,26.9014,26.6591,26.6688,29827.0
2024-08-07 13:30:00,27.52,27.62,27.4,27.44,25361.0,26.6688,26.7657,26.5525,26.5913,25361.0
2024-08-07 14:00:00,27.41,27.42,27.09,27.38,65600.0,26.5622,26.5719,26.2521,26.5331,65600.0
2024-08-07 14:30:00,27.36,27.4,27.18,27.39,80995.0,26.5137,26.5525,26.3393,26.5428,80995.0
2024-08-07 15:00:00,27.38,27.61,27.38,27.53,55028.0,26.5331,26.756,26.5331,26.6785,55028.0
2024-08-07 15:30:00,27.52,27.85,27.49,27.69,173679.0,26.6688,26.9886,26.6397,26.8335,173679.0
2024-08-08 09:30:00,27.93,28.31,27.81,28.25,170192.0,27.0661,27.4343,26.9498,27.3762,170192.0
2024-08-08 10:00:00,28.25,28.48,28.17,28.48,356297.0,27.3762,27.5991,27.2987,27.5991,356297.0
2024-08-08 10:30:00,28.48,28.77,28.37,28.77,289224.0,27.5991,27.8801,27.4925,27.8801,289224.0
2024-08-08 11:00:00,28.77,29.04,28.77,28.96,272132.0,27.8801,28.1418,27.8801,28.0642,272132.0
2024-08-08 11:30:00,28.96,29.26,28.9,29.21,127514.0,28.0642,28.355,28.0061,28.3065,127514.0
2024-08-08 12:00:00,29.2,29.53,29.16,29.47,92603.0,28.2968,28.6166,28.2581,28.5585,92603.0
2024-08-08 12:30:00,29.45,29.45,29.05,29.09,71958.0,28.5391,28.5391,28.1515,28.1902,71958.0
2024-08-08 13:00:00,29.1,29.17,29.02,29.11,37670.0,28.1999,28.2677,28.1224,28.2096,37670.0
2024-08-08 13:30:00,29.12,29.21,29.06,29.2,29010.0,28.2193,28.3065,28.1611,28.2968,29010.0
2024-08-08 14:00:00,29.21,29.58,29.18,29.55,336687.0,28.3065,28.6651,28.2774,28.636,336687.0
2024-08-08 14:30:00,29.56,29.88,29.55,29.74,208220.0,28.6457,28.9558,28.636,28.8201,208220.0
2024-08-08 15:00:00,29.74,29.87,29.68,29.82,132561.0,28.8201,28.9461,28.762,28.8976,132561.0
2024-08-08 15:30:00,29.82,29.87,29.67,29.74,515280.0,28.8976,28.9461,28.7523,28.8201,515280.0
2024-08-09 09:30:00,30.13,30.19,29.28,29.39,174581.0,29.1981,29.2562,28.3743,28.4809,174581.0
2024-08-09 10:00:00,29.38,29.78,29.29,29.73,70041.0,28.4712,28.8589,28.384,28.8104,70041.0
2024-08-09 10:30:00,29.72,29.78,29.51,29.54,65470.0,28.8007,28.8589,28.5972,28.6263,65470.0
2024-08-09 11:00:00,29.5,29.62,29.46,29.56,56301.0,28.5875,28.7038,28.5488,28.6457,56301.0
2024-08-09 11:30:00,29.55,29.75,29.5,29.52,90378.0,28.636,28.8298,28.5875,28.6069,90378.0
2024-08-09 12:00:00,29.52,29.63,29.46,29.52,27760.0,28.6069,28.7135,28.5488,28.6069,27760.0
2024-08-09 12:30:00,29.52,29.74,29.51,29.68,30875.0,28.6069,28.8201,28.5972,28.762,30875.0
2024-08-09 13:00:00,29.69,29.81,29.66,29.74,66848.0,28.7717,28.8879,28.7426,28.8201,66848.0
2024-08-09 13:30:00,29.75,29.78,29.65,29.67,71174.0,28.8298,28.8589,28.7329,28.7523,71174.0
2024-08-09 14:00:00,29.68,29.74,29.64,29.74,47821.0,28.762,28.8201,28.7232,28.8201,47821.0
2024-08-09 14:30:00,29.74,29.83,29.69,29.81,78947.0,28.8201,28.9073,28.7717,28.8879,78947.0
2024-08-09 15:00:00,29.82,29.82,29.65,29.65,85710.0,28.8976,28.8976,28.7329,28.7329,85710.0
2024-08-09 15:30:00,29.64,29.81,29.63,29.8,221267.0,28.7232,28.8879,28.7135,28.8783,221267.0
2024-08-12 09:30:00,29.76,29.96,29.68,29.78,163955.0,28.8395,29.0333,28.762,28.8589,163955.0
2024-08-12 10:00:00,29.79,29.81,29.31,29.33,100147.0,28.8686,28.8879,28.4034,28.4228,100147.0
2024-08-12 10:30:00,29.34,29.56,29.3,29.42,95983.0,28.4325,28.6457,28.3937,28.51,95983.0
2024-08-12 11:00:00,29.43,29.53,29.31,29.48,43469.0,28.5197,28.6166,28.4034,28.5682,43469.0
2024-08-12 11:30:00,29.48,29.83,29.42,29.8,74460.0,28.5682,28.9073,28.51,28.8783,74460.0
2024-08-12 12:00:00,29.78,29.99,29.75,29.89,71929.0,28.8589,29.0624,28.8298,28.9655,71929.0
2024-08-12 12:30:00,29.9,29.96,29.79,29.82,81779.0,28.9752,29.0333,28.8686,28.8976,81779.0
2024-08-12 13:00:00,29.81,29.88,29.72,29.85,37963.0,28.8879,28.9558,28.8007,28.9267,37963.0
2024-08-12 13:30:00,29.86,29.98,29.84,29.93,61630.0,28.9364,29.0527,28.917,29.0042,61630.0
2024-08-12 14:00:00,29.92,29.97,29.88,29.9,59529.0,28.9945,29.043,28.9558,28.9752,59529.0
2024-08-12 14:30:00,29.89,30.03,29.81,29.97,62676.0,28.9655,29.1011,28.8879,29.043,62676.0
2024-08-12 15:00:00,29.97,30.04,29.87,29.95,75110.0,29.043,29.1108,28.9461,29.0236,75110.0
2024-08-12 15:30:00,29.95,29.97,29.62,29.64,191716.0,29.0236,29.043,28.7038,28.7232,191716.0
2024-08-13 09:30:00,29.31,30.05,29.26,29.97,288363.0,28.4034,29.1205,28.355,29.043,288363.0
2024-08-13 10:00:00,29.95,30.38,29.92,30.28,173370.0,29.0236,29.4403,28.9945,29.3434,173370.0
2024-08-13 10:30:00,30.3,30.47,30.15,30.43,261558.0,29.3628,29.5275,29.2174,29.4888,261558.0
2024-08-13 11:00:00,30.41,30.76,30.41,30.7,204208.0,29.4694,29.8086,29.4694,29.7504,204208.0
2024-08-13 11:30:00,30.68,30.83,30.58,30.63,79480.0,29.731,29.8764,29.6341,29.6826,79480.0
2024-08-13 12:00:00,30.62,31.0,30.62,30.8,142102.0,29.6729,30.0411,29.6729,29.8473,142102.0
2024-08-13 12:30:00,30.82,31.25,30.81,31.25,197904.0,29.8667,30.2834,29.857,30.2834,197904.0
2024-08-13 13:00:00,31.25,31.35,31.08,31.08,67557.0,30.2834,30.3803,30.1187,30.1187,67557.0
2024-08-13 13:30:00,31.08,31.28,30.97,31.08,59280.0,30.1187,30.3125,30.0121,30.1187,59280.0
2024-08-13 14:00:00,31.09,31.17,31.07,31.16,87857.0,30.1284,30.2059,30.109,30.1962,87857.0
2024-08-13 14:30:00,31.15,31.25,31.1,31.17,109601.0,30.1865,30.2834,30.138,30.2059,109601.0
2024-08-13 15:00:00,31.17,31.26,30.97,31.02,320509.0,30.2059,30.2931,30.0121,30.0605,320509.0
2024-08-13 15:30:00,31.02,31.02,30.75,30.76,324780.0,30.0605,30.0605,29.7989,29.8086,324780.0
2024-08-14 09:30:00,30.33,30.82,30.24,30.54,190032.0,29.3919,29.8667,29.3046,29.5954,190032.0
2024-08-14 10:00:00,30.54,30.76,30.43,30.75,110109.0,29.5954,29.8086,29.4888,29.7989,110109.0
2024-08-14 10:30:00,30.74,30.8,30.49,30.75,132693.0,29.7892,29.8473,29.5469,29.7989,132693.0
2024-08-14 11:00:00,30.75,30.88,30.57,30.69,156868.0,29.7989,29.9249,29.6244,29.7407,156868.0
2024-08-14 11:30:00,30.7,30.76,30.65,30.75,111915.0,29.7504,29.8086,29.702,29.7989,111915.0
2024-08-14 12:00:00,30.73,30.75,30.54,30.54,67838.0,29.7795,29.7989,29.5954,29.5954,67838.0
2024-08-14 12:30:00,30.54,30.82,30.49,30.77,84040.0,29.5954,29.8667,29.5469,29.8183,84040.0
2024-08-14 13:00:00,30.78,30.82,30.74,30.79,85746.0,29.8279,29.8667,29.7892,29.8376,85746.0
2024-08-14 13:30:00,30.82,30.87,30.75,30.82,40239.0,29.8667,29.9152,29.7989,29.8667,40239.0
2024-08-14 14:00:00,30.81,30.87,30.78,30.87,37160.0,29.857,29.9152,29.8279,29.9152,37160.0
2024-08-14 14:30:00,30.88,30.96,30.81,30.95,104622.0,29.9249,30.0024,29.857,29.9927,104622.0
2024-08-14 15:00:00,30.95,30.98,30.7,30.75,319086.0,29.9927,30.0218,29.7504,29.7989,319086.0
2024-08-14 15:30:00,30.75,30.91,30.66,30.9,386044.0,29.7989,29.9539,29.7117,29.9442,386044.0
2024-08-15 09:30:00,31.1,31.1,30.5,30.61,313982.0,30.138,30.138,29.5566,29.6632,313982.0
2024-08-15 10:00:00,30.63,30.86,30.6,30.78,199685.0,29.6826,29.9055,29.6535,29.8279,199685.0
2024-08-15 10:30:00,30.77,30.8,30.62,30.65,82918.0,29.8183,29.8473,29.6729,29.702,82918.0
2024-08-15 11:00:00,30.65,30.66,30.55,30.6,26417.0,29.702,29.7117,29.6051,29.6535,26417.0
2024-08-15 11:30:00,30.6,30.73,30.6,30.65,31524.0,29.6535,29.7795,29.6535,29.702,31524.0
2024-08-15 12:00:00,30.64,30.67,30.56,30.61,25285.0,29.6923,29.7213,29.6148,29.6632,25285.0
2024-08-15 12:30:00,30.61,30.63,30.54,30.62,18797.0,29.6632,29.6826,29.5954,29.6729,18797.0
2024-08-15 13:00:00,30.62,30.69,30.58,30.63,21099.0,29.6729,29.7407,29.6341,29.6826,21099.0
2024-08-15 13:30:00,30.63,30.66,30.58,30.58,31492.0,29.6826,29.7117,29.6341,29.6341,31492.0
2024-08-15 14:00:00,30.59,30.62,30.54,30.6,47153.0,29.6438,29.6729,29.5954,29.6535,47153.0
2024-08-15 14:30:00,30.61,30.63,30.59,30.61,79078.0,29.6632,29.6826,29.6438,29.6632,79078.0
2024-08-15 15:00:00,30.61,30.67,30.49,30.51,60920.0,29.6632,29.7213,29.5469,29.5663,60920.0
2024-08-15 15:30:00,30.49,30.52,30.34,30.42,351337.0,29.5469,29.576,29.4016,29.4791,351337.0
2024-08-16 09:30:00,30.74,31.3,30.74,31.08,300079.0,29.7892,30.3319,29.7892,30.1187,300079.0
2024-08-16 10:00:00,31.08,31.11,30.83,30.93,175925.0,30.1187,30.1477,29.8764,29.9733,175925.0
2024-08-16 10:30:00,30.91,31.12,30.86,30.95,183426.0,29.9539,30.1574,29.9055,29.9927,183426.0
2024-08-16 11:00:00,30.96,31.19,30.96,31.08,64478.0,30.0024,30.2253,30.0024,30.1187,64478.0
2024-08-16 11:30:00,31.07,31.2,31.01,31.14,57993.0,30.109,30.235,30.0508,30.1768,57993.0
2024-08-16 12:00:00,31.15,31.3,31.13,31.24,63724.0,30.1865,30.3319,30.1671,30.2737,63724.0
2024-08-16 12:30:00,31.23,31.3,31.16,31.21,74364.0,30.264,30.3319,30.1962,30.2446,74364.0
2024-08-16 13:00:00,31.21,31.26,31.17,31.22,43151.0,30.2446,30.2931,30.2059,30.2543,43151.0
2024-08-16 13:30:00,31.23,31.23,31.14,31.21,35852.0,30.264,30.264,30.1768,30.2446,35852.0
2024-08-16 14:00:00,31.2,31.27,31.17,31.27,77288.0,30.235,30.3028,30.2059,30.3028,77288.0
2024-08-16 14:30:00,31.27,31.54,31.27,31.51,60362.0,30.3028,30.5644,30.3028,30.5354,60362.0
2024-08-16 15:00:00,31.5,31.65,31.46,31.62,119044.0,30.5257,30.671,30.4869,30.642,119044.0
2024-08-16 15:30:00,31.61,31.61,31.39,31.46,286905.0,30.6323,30.6323,30.4191,30.4869,286905.0
2024-08-19 09:30:00,30.85,31.1,30.77,31.06,161059.0,29.8958,30.138,29.8183,30.0993,161059.0
2024-08-19 10:00:00,31.06,31.32,31.06,31.14,75608.0,30.0993,30.3512,30.0993,30.1768,75608.0
2024-08-19 10:30:00,31.15,31.39,31.12,31.33,35100.0,30.1865,30.4191,30.1574,30.3609,35100.0
2024-08-19 11:00:00,31.3,31.44,31.28,31.39,34909.0,30.3319,30.4675,30.3125,30.4191,34909.0
2024-08-19 11:30:00,31.39,31.39,31.3,31.34,15504.0,30.4191,30.4191,30.3319,30.3706,15504.0
2024-08-19 12:00:00,31.33,31.49,31.33,31.49,27001.0,30.3609,30.516,30.3609,30.516,27001.0
2024-08-19 12:30:00,31.49,31.55,31.45,31.45,25283.0,30.516,30.5741,30.4772,30.4772,25283.0
2024-08-19 13:00:00,31.45,31.57,31.4,31.56,102528.0,30.4772,30.5935,30.4288,30.5838,102528.0
2024-08-19 13:30:00,31.58,31.68,31.55,31.62,19879.0,30.6032,30.7001,30.5741,30.642,19879.0
2024-08-19 14:00:00,31.62,31.63,31.54,31.55,33485.0,30.642,30.6517,30.5644,30.5741,33485.0
2024-08-19 14:30:00,31.55,31.59,31.48,31.55,30823.0,30.5741,30.6129,30.5063,30.5741,30823.0
2024-08-19 15:00:00,31.55,31.57,31.41,31.41,31982.0,30.5741,30.5935,30.4385,30.4385,31982.0
2024-08-19 15:30:00,31.4,31.55,31.37,31.55,183165.0,30.4288,30.5741,30.3997,30.5741,183165.0
2024-08-20 09:30:00,32.0,32.34,32.0,32.26,187313.0,31.0102,31.3397,31.0102,31.2622,187313.0
2024-08-20 10:00:00,32.27,32.3,31.93,32.02,171895.0,31.2719,31.3009,30.9424,31.0296,171895.0
2024-08-20 10:30:00,32.02,32.09,31.9,32.01,79244.0,31.0296,31.0974,30.9133,31.0199,79244.0
2024-08-20 11:00:00,31.98,31.98,31.68,31.86,80233.0,30.9908,30.9908,30.7001,30.8745,80233.0
2024-08-20 11:30:00,31.83,31.93,31.75,31.89,45765.0,30.8455,30.9424,30.7679,30.9036,45765.0
2024-08-20 12:00:00,31.88,32.01,31.72,31.95,22167.0,30.8939,31.0199,30.7389,30.9618,22167.0
2024-08-20 12:30:00,31.93,32.05,31.87,31.95,87370.0,30.9424,31.0587,30.8842,30.9618,87370.0
2024-08-20 13:00:00,31.95,32.04,31.92,32.0,16647.0,30.9618,31.049,30.9327,31.0102,16647.0
2024-08-20 13:30:00,32.0,32.0,31.91,31.95,13079.0,31.0102,31.0102,30.923,30.9618,13079.0
2024-08-20 14:00:00,31.96,32.1,31.93,32.07,25294.0,30.9714,31.1071,30.9424,31.078,25294.0
2024-08-20 14:30:00,32.07,32.19,32.07,32.14,27976.0,31.078,31.1943,31.078,31.1459,27976.0
2024-08-20 15:00:00,32.13,32.16,32.07,32.15,41189.0,31.1362,31.1653,31.078,31.1556,41189.0
2024-08-20 15:30:00,32.14,32.23,31.98,32.11,186430.0,31.1459,31.2331,30.9908,31.1168,186430.0
2024-08-21 09:30:00,31.92,32.17,31.76,31.99,507531.0,30.9327,31.175,30.7776,31.0005,507531.0
2024-08-21 10:00:00,31.98,32.17,31.75,32.01,175265.0,30.9908,31.175,30.7679,31.0199,175265.0
2024-08-21 10:30:00,32.02,32.08,31.88,31.88,89682.0,31.0296,31.0877,30.8939,30.8939,89682.0
2024-08-21 11:00:00,31.93,32.27,31.93,32.24,65444.0,30.9424,31.2719,30.9424,31.2428,65444.0
2024-08-21 11:30:00,32.24,32.32,32.17,32.31,48254.0,31.2428,31.3203,31.175,31.3106,48254.0
2024-08-21 12:00:00,32.29,32.4,32.27,32.37,22141.0,31.2912,31.3978,31.2719,31.3688,22141.0
2024-08-21 12:30:00,32.36,32.4,32.29,32.32,18410.0,31.3591,31.3978,31.2912,31.3203,18410.0
2024-08-21 13:00:00,32.31,32.42,32.31,32.36,24838.0,31.3106,31.4172,31.3106,31.3591,24838.0
2024-08-21 13:30:00,32.4,32.44,32.37,32.38,11319.0,31.3978,31.4366,31.3688,31.3785,11319.0
2024-08-21 14:00:00,32.4,32.57,32.39,32.52,38918.0,31.3978,31.5626,31.3881,31.5141,38918.0
2024-08-21 14:30:00,32.52,32.56,32.46,32.47,23893.0,31.5141,31.5529,31.456,31.4657,23893.0
2024-08-21 15:00:00,32.47,32.47,32.31,32.4,57724.0,31.4657,31.4657,31.3106,31.3978,57724.0
2024-08-21 15:30:00,32.4,32.5,32.33,32.34,197060.0,31.3978,31.4947,31.33,31.3397,197060.0
2024-08-22 09:30:00,31.29,31.41,30.95,31.02,237618.0,30.3222,30.4385,29.9927,30.0605,237618.0
2024-08-22 10:00:00,31.01,31.06,30.69,30.75,252515.0,30.0508,30.0993,29.7407,29.7989,252515.0
2024-08-22 10:30:00,30.74,30.8,30.67,30.77,209434.0,29.7892,29.8473,29.7213,29.8183,209434.0
2024-08-22 11:00:00,30.77,31.01,30.77,30.91,52332.0,29.8183,30.0508,29.8183,29.9539,52332.0
2024-08-22 11:30:00,30.9,31.0,30.86,30.93,29019.0,29.9442,30.0411,29.9055,29.9733,29019.0
2024-08-22 12:00:00,30.93,31.0,30.86,30.87,30456.0,29.9733,30.0411,29.9055,29.9152,30456.0
2024-08-22 12:30:00,30.87,30.92,30.8,30.84,50273.0,29.9152,29.9636,29.8473,29.8861,50273.0
2024-08-22 13:00:00,30.84,30.92,30.78,30.86,40984.0,29.8861,29.9636,29.8279,29.9055,40984.0
2024-08-22 13:30:00,30.86,30.91,30.79,30.84,46863.0,29.9055,29.9539,29.8376,29.8861,46863.0
2024-08-22 14:00:00,30.84,30.94,30.8,30.91,37715.0,29.8861,29.983,29.8473,29.9539,37715.0
2024-08-22 14:30:00,30.91,30.92,30.77,30.81,79809.0,29.9539,29.9636,29.8183,29.857,79809.0
2024-08-22 15:00:00,30.81,30.89,30.76,30.84,69630.0,29.857,29.9345,29.8086,29.8861,69630.0
2024-08-22 15:30:00,30.85,31.0,30.8,30.81,389613.0,29.8958,30.0411,29.8473,29.857,389613.0
2024-08-23 09:30:00,31.1,31.1,30.64,30.72,102168.0,30.138,30.138,29.6923,29.7698,102168.0
2024-08-23 10:00:00,30.71,31.37,30.71,31.07,195724.0,29.7601,30.3997,29.7601,30.109,195724.0
2024-08-23 10:30:00,31.08,31.25,30.94,31.09,96093.0,30.1187,30.2834,29.983,30.1284,96093.0
2024-08-23 11:00:00,31.08,31.22,31.03,31.21,63656.0,30.1187,30.2543,30.0702,30.2446,63656.0
2024-08-23 11:30:00,31.2,31.24,31.01,31.02,57270.0,30.235,30.2737,30.0508,30.0605,57270.0
2024-08-23 12:00:00,31.02,31.08,30.95,31.03,40920.0,30.0605,30.1187,29.9927,30.0702,40920.0
2024-08-23 12:30:00,31.03,31.12,30.9,31.06,28045.0,30.0702,30.1574,29.9442,30.0993,28045.0
2024-08-23 13:00:00,31.05,31.08,31.01,31.02,21281.0,30.0896,30.1187,30.0508,30.0605,21281.0
2024-08-23 13:30:00,31.01,31.1,30.99,31.05,17785.0,30.0508,30.138,30.0315,30.0896,17785.0
2024-08-23 14:00:00,31.05,31.08,31.02,31.07,27535.0,30.0896,30.1187,30.0605,30.109,27535.0
2024-08-23 14:30:00,31.07,31.09,31.01,31.01,28433.0,30.109,30.1284,30.0508,30.0508,28433.0
2024-08-23 15:00:00,31.01,31.11,31.01,31.11,36589.0,30.0508,30.1477,30.0508,30.1477,36589.0
2024-08-23 15:30:00,31.11,31.23,30.98,31.18,179970.0,30.1477,30.264,30.0218,30.2156,179970.0
2024-08-26 09:30:00,31.4,31.47,31.29,31.35,57320.0,30.4288,30.4966,30.3222,30.3803,57320.0
2024-08-26 10:00:00,31.35,31.35,31.12,31.32,88271.0,30.3803,30.3803,30.1574,30.3512,88271.0
2024-08-26 10:30:00,31.34,31.43,31.26,31.38,47863.0,30.3706,30.4578,30.2931,30.4094,47863.0
2024-08-26 11:00:00,31.39,31.44,31.22,31.23,28945.0,30.4191,30.4675,30.2543,30.264,28945.0
2024-08-26 11:30:00,31.23,31.32,31.21,31.25,22727.0,30.264,30.3512,30.2446,30.2834,22727.0
2024-08-26 12:00:00,31.25,31.36,31.23,31.35,11169.0,30.2834,30.39,30.264,30.3803,11169.0
2024-08-26 12:30:00,31.34,31.45,31.34,31.41,10137.0,30.3706,30.4772,30.3706,30.4385,10137.0
2024-08-26 13:00:00,31.42,31.45,31.39,31.39,34355.0,30.4482,30.4772,30.4191,30.4191,34355.0
2024-08-26 13:30:00,31.39,31.39,31.29,31.31,14339.0,30.4191,30.4191,30.3222,30.3416,14339.0
2024-08-26 14:00:00,31.3,31.35,31.3,31.31,13425.0,30.3319,30.3803,30.3319,30.3416,13425.0
2024-08-26 14:30:00,31.32,31.33,31.25,31.33,22622.0,30.3512,30.3609,30.2834,30.3609,22622.0
2024-08-26 15:00:00,31.33,31.39,31.32,31.32,9832.0,30.3609,30.4191,30.3512,30.3512,9832.0
2024-08-26 15:30:00,31.32,31.33,31.2,31.28,126972.0,30.3512,30.3609,30.235,30.3125,126972.0
2024-08-27 09:30:00,30.46,30.52,30.27,30.47,130721.0,29.5178,29.576,29.3337,29.5275,130721.0
2024-08-27 10:00:00,30.47,30.63,30.39,30.6,79287.0,29.5275,29.6826,29.45,29.6535,79287.0
2024-08-27 10:30:00,30.62,30.75,30.59,30.66,64569.0,29.6729,29.7989,29.6438,29.7117,64569.0
2024-08-27 11:00:00,30.67,30.75,30.64,30.65,19433.0,29.7213,29.7989,29.6923,29.702,19433.0
2024-08-27 11:30:00,30.62,30.64,30.48,30.5,34711.0,29.6729,29.6923,29.5372,29.5566,34711.0
2024-08-27 12:00:00,30.5,30.53,30.44,30.5,15911.0,29.5566,29.5857,29.4985,29.5566,15911.0
2024-08-27 12:30:00,30.5,30.5,30.41,30.42,28821.0,29.5566,29.5566,29.4694,29.4791,28821.0
2024-08-27 13:00:00,30.42,30.47,30.39,30.45,21617.0,29.4791,29.5275,29.45,29.5082,21617.0
2024-08-27 13:30:00,30.45,30.51,30.43,30.5,18022.0,29.5082,29.5663,29.4888,29.5566,18022.0
2024-08-27 14:00:00,30.52,30.52,30.47,30.49,23755.0,29.576,29.576,29.5275,29.5469,23755.0
2024-08-27 14:30:00,30.5,30.55,30.46,30.51,28036.0,29.5566,29.6051,29.5178,29.5663,28036.0
2024-08-27 15:00:00,30.5,30.58,30.48,30.55,25856.0,29.5566,29.6341,29.5372,29.6051,25856.0
2024-08-27 15:30:00,30.54,30.71,30.53,30.71,187702.0,29.5954,29.7601,29.5857,29.7601,187702.0
2024-08-28 09:30:00,29.66,29.9,29.46,29.51,262923.0,28.7426,28.9752,28.5488,28.5972,262923.0
2024-08-28 10:00:00,29.51,29.68,29.44,29.51,194445.0,28.5972,28.762,28.5294,28.5972,194445.0
2024-08-28 10:30:00,29.49,29.6,29.42,29.58,126059.0,28.5778,28.6844,28.51,28.6651,126059.0
2024-08-28 11:00:00,29.62,29.88,29.56,29.85,62805.0,28.7038,28.9558,28.6457,28.9267,62805.0
2024-08-28 11:30:00,29.85,29.88,29.81,29.83,26282.0,28.9267,28.9558,28.8879,28.9073,26282.0
2024-08-28 12:00:00,29.83,29.88,29.64,29.69,49832.0,28.9073,28.9558,28.7232,28.7717,49832.0
2024-08-28 12:30:00,29.69,29.77,29.66,29.73,28172.0,28.7717,28.8492,28.7426,28.8104,28172.0
2024-08-28 13:00:00,29.73,29.81,29.7,29.77,29000.0,28.8104,28.8879,28.7814,28.8492,29000.0
2024-08-28 13:30:00,29.77,29.82,29.72,29.72,37053.0,28.8492,28.8976,28.8007,28.8007,37053.0
2024-08-28 14:00:00,29.73,29.8,29.72,29.77,23915.0,28.8104,28.8783,28.8007,28.8492,23915.0
2024-08-28 14:30:00,29.77,29.85,29.74,29.84,28624.0,28.8492,28.9267,28.8201,28.917,28624.0
2024-08-28 15:00:00,29.83,29.88,29.82,29.86,26675.0,28.9073,28.9558,28.8976,28.9364,26675.0
2024-08-28 15:30:00,29.86,29.98,29.78,29.96,195612.0,28.9364,29.0527,28.8589,29.0333,195612.0
2024-08-29 09:30:00,30.29,30.47,30.13,30.43,72868.0,29.3531,29.5275,29.1981,29.4888,72868.0
2024-08-29 10:00:00,30.45,30.6,30.43,30.54,59938.0,29.5082,29.6535,29.4888,29.5954,59938.0
2024-08-29 10:30:00,30.51,30.7,30.49,30.59,44029.0,29.5663,29.7504,29.5469,29.6438,44029.0
2024-08-29 11:00:00,30.6,30.63,30.43,30.43,21182.0,29.6535,29.6826,29.4888,29.4888,21182.0
2024-08-29 11:30:00,30.43,30.5,30.34,30.37,17887.0,29.4888,29.5566,29.4016,29.4306,17887.0
2024-08-29 12:00:00,30.38,30.48,30.31,30.48,11307.0,29.4403,29.5372,29.3725,29.5372,11307.0
2024-08-29 12:30:00,30.48,30.54,30.43,30.54,13763.0,29.5372,29.5954,29.4888,29.5954,13763.0
2024-08-29 13:00:00,30.51,30.6,30.5,30.57,11782.0,29.5663,29.6535,29.5566,29.6244,11782.0
2024-08-29 13:30:00,30.58,30.61,30.51,30.59,19411.0,29.6341,29.6632,29.5663,29.6438,19411.0
2024-08-29 14:00:00,30.58,30.59,30.51,30.52,27673.0,29.6341,29.6438,29.5663,29.576,27673.0
2024-08-29 14:30:00,30.51,30.53,30.4,30.45,25389.0,29.5663,29.5857,29.4597,29.5082,25389.0
2024-08-29 15:00:00,30.46,30.47,30.4,30.46,20685.0,29.5178,29.5275,29.4597,29.5178,20685.0
2024-08-29 15:30:00,30.46,30.53,30.38,30.52,126096.0,29.5178,29.5857,29.4403,29.576,126096.0
2024-08-30 09:30:00,29.98,30.16,29.89,29.94,59354.0,29.2681,29.4438,29.1803,29.2291,59354.0
2024-08-30 10:00:00,29.95,30.02,29.74,29.77,26432.0,29.2388,29.3072,29.0338,29.0631,26432.0
2024-08-30 10:30:00,29.79,29.93,29.72,29.91,38291.0,29.0826,29.2193,29.0143,29.1998,38291.0
2024-08-30 11:00:00,29.91,29.93,29.61,29.66,28971.0,29.1998,29.2193,28.9069,28.9557,28971.0
2024-08-30 11:30:00,29.65,29.7,29.6,29.7,20071.0,28.9459,28.9948,28.8971,28.9948,20071.0
2024-08-30 12:00:00,29.66,29.71,29.55,29.57,23466.0,28.9557,29.0045,28.8483,28.8678,23466.0
2024-08-30 12:30:00,29.55,29.58,29.5,29.54,16241.0,28.8483,28.8776,28.7995,28.8386,16241.0
2024-08-30 13:00:00,29.52,29.58,29.48,29.53,18145.0,28.819,28.8776,28.78,28.8288,18145.0
2024-08-30 13:30:00,29.53,29.64,29.53,29.64,16316.0,28.8288,28.9362,28.8288,28.9362,16316.0
2024-08-30 14:00:00,29.63,29.72,29.62,29.67,15175.0,28.9264,29.0143,28.9167,28.9655,15175.0
2024-08-30 14:30:00,29.67,29.75,29.65,29.73,33606.0,28.9655,29.0436,28.9459,29.024,33606.0
2024-08-30 15:00:00,29.73,29.73,29.58,29.66,49110.0,29.024,29.024,28.8776,28.9557,49110.0
2024-08-30 15:30:00,29.67,29.72,29.59,29.66,170277.0,28.9655,29.0143,28.8874,28.9557,170277.0
2024-09-03 09:30:00,28.98,29.06,28.36,28.48,164082.0,28.2919,28.37,27.6866,27.8037,164082.0
2024-09-03 10:00:00,28.51,28.59,28.31,28.55,53786.0,27.833,27.9111,27.6378,27.8721,53786.0
2024-09-03 10:30:00,28.55,28.61,28.5,28.59,45241.0,27.8721,27.9306,27.8233,27.9111,45241.0
2024-09-03 11:00:00,28.61,28.77,28.55,28.72,47530.0,27.9306,28.0868,27.8721,28.038,47530.0
2024-09-03 11:30:00,28.71,28.8,28.68,28.76,32579.0,28.0283,28.1161,27.999,28.0771,32579.0
2024-09-03 12:00:00,28.75,28.8,28.65,28.65,23390.0,28.0673,28.1161,27.9697,27.9697,23390.0
2024-09-03 12:30:00,28.66,28.73,28.63,28.67,25251.0,27.9795,28.0478,27.9502,27.9892,25251.0
2024-09-03 13:00:00,28.67,28.75,28.65,28.75,21232.0,27.9892,28.0673,27.9697,28.0673,21232.0
2024-09-03 13:30:00,28.75,28.78,28.68,28.68,79459.0,28.0673,28.0966,27.999,27.999,79459.0
2024-09-03 14:00:00,28.66,28.69,28.63,28.66,28494.0,27.9795,28.0087,27.9502,27.9795,28494.0
2024-09-03 14:30:00,28.67,28.77,28.66,28.77,32601.0,27.9892,28.0868,27.9795,28.0868,32601.0
2024-09-03 15:00:00,28.77,28.81,28.73,28.8,39105.0,28.0868,28.1259,28.0478,28.1161,39105.0
2024-09-03 15:30:00,28.81,28.82,28.69,28.82,232262.0,28.1259,28.1357,28.0087,28.1357,232262.0
2024-09-04 09:30:00,28.53,28.65,28.43,28.5,55621.0,27.8525,27.9697,27.7549,27.8233,55621.0
2024-09-04 10:00:00,28.54,28.9,28.53,28.6,66887.0,27.8623,28.2138,27.8525,27.9209,66887.0
2024-09-04 10:30:00,28.6,28.86,28.6,28.7,83360.0,27.9209,28.1747,27.9209,28.0185,83360.0
2024-09-04 11:00:00,28.7,28.76,28.52,28.55,60097.0,28.0185,28.0771,27.8428,27.8721,60097.0
2024-09-04 11:30:00,28.55,28.63,28.51,28.63,51512.0,27.8721,27.9502,27.833,27.9502,51512.0
2024-09-04 12:00:00,28.62,28.68,28.57,28.6,45245.0,27.9404,27.999,27.8916,27.9209,45245.0
2024-09-04 12:30:00,28.6,28.7,28.49,28.51,57612.0,27.9209,28.0185,27.8135,27.833,57612.0
2024-09-04 13:00:00,28.51,28.54,28.48,28.49,23217.0,27.833,27.8623,27.8037,27.8135,23217.0
2024-09-04 13:30:00,28.49,28.55,28.44,28.54,34754.0,27.8135,27.8721,27.7647,27.8623,34754.0
2024-09-04 14:00:00,28.52,28.57,28.48,28.54,72633.0,27.8428,27.8916,27.8037,27.8623,72633.0
2024-09-04 14:30:00,28.54,28.63,28.53,28.58,30798.0,27.8623,27.9502,27.8525,27.9014,30798.0
2024-09-04 15:00:00,28.57,28.57,28.5,28.54,44903.0,27.8916,27.8916,27.8233,27.8623,44903.0
2024-09-04 15:30:00,28.53,28.55,28.41,28.53,233658.0,27.8525,27.8721,27.7354,27.8525,233658.0
2024-09-05 09:30:00,29.07,29.3,28.98,29.2,107668.0,28.3797,28.6043,28.2919,28.5066,107668.0
2024-09-05 10:00:00,29.21,29.34,28.92,29.23,76673.0,28.5164,28.6433,28.2333,28.5359,76673.0
2024-09-05 10:30:00,29.24,29.34,29.13,29.23,62523.0,28.5457,28.6433,28.4383,28.5359,62523.0
2024-09-05 11:00:00,29.24,29.24,28.94,28.94,44218.0,28.5457,28.5457,28.2528,28.2528,44218.0
2024-09-05 11:30:00,28.93,29.02,28.91,29.0,43358.0,28.243,28.3309,28.2235,28.3114,43358.0
2024-09-05 12:00:00,29.0,29.27,29.0,29.23,27506.0,28.3114,28.575,28.3114,28.5359,27506.0
2024-09-05 12:30:00,29.24,29.24,29.11,29.13,22282.0,28.5457,28.5457,28.4188,28.4383,22282.0
2024-09-05 13:00:00,29.13,29.14,29.05,29.06,33898.0,28.4383,28.4481,28.3602,28.37,33898.0
2024-09-05 13:30:00,29.05,29.16,29.04,29.16,24210.0,28.3602,28.4676,28.3504,28.4676,24210.0
2024-09-05 14:00:00,29.16,29.18,29.08,29.12,48501.0,28.4676,28.4871,28.3895,28.4285,48501.0
2024-09-05 14:30:00,29.12,29.2,29.05,29.12,59368.0,28.4285,28.5066,28.3602,28.4285,59368.0
2024-09-05 15:00:00,29.12,29.19,29.0,29.03,31524.0,28.4285,28.4969,28.3114,28.3407,31524.0
2024-09-05 15:30:00,29.03,29.1,28.87,28.89,155291.0,28.3407,28.409,28.1845,28.204,155291.0
2024-09-06 09:30:00,29.25,29.4,29.07,29.14,48752.0,28.5554,28.7019,28.3797,28.4481,48752.0
2024-09-06 10:00:00,29.09,29.09,28.75,28.76,81015.0,28.3992,28.3992,28.0673,28.0771,81015.0
2024-09-06 10:30:00,28.75,28.87,28.6,28.65,72394.0,28.0673,28.1845,27.9209,27.9697,72394.0
2024-09-06 11:00:00,28.65,28.93,28.64,28.79,48670.0,27.9697,28.243,27.9599,28.1064,48670.0
2024-09-06 11:30:00,28.8,28.81,28.51,28.55,37378.0,28.1161,28.1259,27.833,27.8721,37378.0
2024-09-06 12:00:00,28.54,28.54,28.35,28.39,41264.0,27.8623,27.8623,27.6768,27.7159,41264.0
2024-09-06 12:30:00,28.39,28.44,28.3,28.44,38800.0,27.7159,27.7647,27.628,27.7647,38800.0
2024-09-06 13:00:00,28.44,28.6,28.38,28.56,19917.0,27.7647,27.9209,27.7061,27.8818,19917.0
2024-09-06 13:30:00,28.55,28.64,28.51,28.61,29156.0,27.8721,27.9599,27.833,27.9306,29156.0
2024-09-06 14:00:00,28.61,28.64,28.52,28.59,27510.0,27.9306,27.9599,27.8428,27.9111,27510.0
2024-09-06 14:30:00,28.6,28.61,28.46,28.56,92711.0,27.9209,27.9306,27.7842,27.8818,92711.0
2024-09-06 15:00:00,28.56,28.64,28.5,28.5,55567.0,27.8818,27.9599,27.8233,27.8233,55567.0
2024-09-06 15:30:00,28.49,28.65,28.47,28.53,193060.0,27.8135,27.9697,27.794,27.8525,193060.0
2024-09-09 09:30:00,29.0,29.03,28.51,28.57,65064.0,28.3114,28.3407,27.833,27.8916,65064.0
2024-09-09 10:00:00,28.58,28.69,28.53,28.53,42468.0,27.9014,28.0087,27.8525,27.8525,42468.0
2024-09-09 10:30:00,28.52,28.6,28.45,28.47,42375.0,27.8428,27.9209,27.7744,27.794,42375.0
2024-09-09 11:00:00,28.48,28.57,28.43,28.46,22259.0,27.8037,27.8916,27.7549,27.7842,22259.0
2024-09-09 11:30:00,28.48,28.6,28.47,28.59,10840.0,27.8037,27.9209,27.794,27.9111,10840.0
2024-09-09 12:00:00,28.59,28.7,28.58,28.65,19213.0,27.9111,28.0185,27.9014,27.9697,19213.0
2024-09-09 12:30:00,28.65,28.66,28.6,28.66,17776.0,27.9697,27.9795,27.9209,27.9795,17776.0
2024-09-09 13:00:00,28.65,28.71,28.64,28.71,26967.0,27.9697,28.0283,27.9599,28.0283,26967.0
2024-09-09 13:30:00,28.71,28.79,28.65,28.68,38601.0,28.0283,28.1064,27.9697,27.999,38601.0
2024-09-09 14:00:00,28.67,28.73,28.66,28.7,27462.0,27.9892,28.0478,27.9795,28.0185,27462.0
2024-09-09 14:30:00,28.7,28.84,28.68,28.75,37077.0,28.0185,28.1552,27.999,28.0673,37077.0
2024-09-09 15:00:00,28.73,28.76,28.71,28.75,33808.0,28.0478,28.0771,28.0283,28.0673,33808.0
2024-09-09 15:30:00,28.74,28.8,28.64,28.77,249843.0,28.0576,28.1161,27.9599,28.0868,249843.0
2024-09-10 09:30:00,27.18,27.21,26.84,26.84,574843.0,26.5346,26.5639,26.2027,26.2027,574843.0
2024-09-10 10:00:00,26.83,26.95,26.75,26.77,414799.0,26.1929,26.3101,26.1148,26.1343,414799.0
2024-09-10 10:30:00,26.76,26.83,26.57,26.65,382403.0,26.1246,26.1929,25.9391,26.0172,382403.0
2024-09-10 11:00:00,26.65,26.69,26.43,26.44,333831.0,26.0172,26.0562,25.8024,25.8122,333831.0
2024-09-10 11:30:00,26.43,27.08,26.43,26.93,257569.0,25.8024,26.437,25.8024,26.2905,257569.0
2024-09-10 12:00:00,26.94,27.08,26.8,27.08,130087.0,26.3003,26.437,26.1636,26.437,130087.0
2024-09-10 12:30:00,27.08,27.12,27.02,27.07,74596.0,26.437,26.476,26.3784,26.4272,74596.0
2024-09-10 13:00:00,27.06,27.09,26.98,27.04,94000.0,26.4174,26.4467,26.3393,26.3979,94000.0
2024-09-10 13:30:00,27.04,27.09,27.0,27.05,56866.0,26.3979,26.4467,26.3589,26.4077,56866.0
2024-09-10 14:00:00,27.05,27.11,26.99,27.01,186463.0,26.4077,26.4663,26.3491,26.3686,186463.0
2024-09-10 14:30:00,27.01,27.24,27.0,27.2,138163.0,26.3686,26.5932,26.3589,26.5541,138163.0
2024-09-10 15:00:00,27.2,27.29,27.2,27.25,98247.0,26.5541,26.642,26.5541,26.6029,98247.0
2024-09-10 15:30:00,27.25,27.45,27.22,27.45,465153.0,26.6029,26.7982,26.5737,26.7982,465153.0
2024-09-11 09:30:00,26.73,27.01,26.73,26.91,227948.0,26.0953,26.3686,26.0953,26.271,227948.0
2024-09-11 10:00:00,26.9,26.96,26.68,26.75,163367.0,26.2612,26.3198,26.0465,26.1148,163367.0
2024-09-11 10:30:00,26.73,26.93,26.65,26.92,81481.0,26.0953,26.2905,26.0172,26.2808,81481.0
2024-09-11 11:00:00,26.91,26.99,26.87,26.91,296379.0,26.271,26.3491,26.232,26.271,296379.0
2024-09-11 11:30:00,26.92,26.99,26.79,26.81,53843.0,26.2808,26.3491,26.1539,26.1734,53843.0
2024-09-11 12:00:00,26.8,26.94,26.75,26.78,87161.0,26.1636,26.3003,26.1148,26.1441,87161.0
2024-09-11 12:30:00,26.79,26.92,26.78,26.87,86236.0,26.1539,26.2808,26.1441,26.232,86236.0
2024-09-11 13:00:00,26.87,26.96,26.85,26.86,37494.0,26.232,26.3198,26.2124,26.2222,37494.0
2024-09-11 13:30:00,26.86,27.15,26.85,27.07,53538.0,26.2222,26.5053,26.2124,26.4272,53538.0
2024-09-11 14:00:00,27.07,27.11,26.97,27.01,38481.0,26.4272,26.4663,26.3296,26.3686,38481.0
2024-09-11 14:30:00,27.01,27.16,27.0,27.09,58212.0,26.3686,26.5151,26.3589,26.4467,58212.0
2024-09-11 15:00:00,27.08,27.34,27.06,27.34,92459.0,26.437,26.6908,26.4174,26.6908,92459.0
2024-09-11 15:30:00,27.35,27.42,27.22,27.37,334405.0,26.7006,26.7689,26.5737,26.7201,334405.0
2024-09-12 09:30:00,27.04,27.69,27.04,27.67,920953.0,26.3979,27.0325,26.3979,27.013,920953.0
2024-09-12 10:00:00,27.67,27.93,27.59,27.93,333921.0,27.013,27.2668,26.9349,27.2668,333921.0
2024-09-12 10:30:00,27.94,28.11,27.9,27.95,173554.0,27.2766,27.4425,27.2375,27.2863,173554.0
2024-09-12 11:00:00,27.94,27.97,27.72,27.92,183920.0,27.2766,27.3058,27.0618,27.257,183920.0
2024-09-12 11:30:00,27.89,27.98,27.76,27.89,133446.0,27.2277,27.3156,27.1008,27.2277,133446.0
2024-09-12 12:00:00,27.89,28.09,27.85,27.88,103878.0,27.2277,27.423,27.1887,27.218,103878.0
2024-09-12 12:30:00,27.85,28.0,27.83,27.97,54686.0,27.1887,27.3351,27.1692,27.3058,54686.0
2024-09-12 13:00:00,27.96,28.02,27.94,28.0,42349.0,27.2961,27.3547,27.2766,27.3351,42349.0
2024-09-12 13:30:00,28.01,28.11,27.99,28.1,43807.0,27.3449,27.4425,27.3254,27.4328,43807.0
2024-09-12 14:00:00,28.1,28.15,28.03,28.1,102719.0,27.4328,27.4816,27.3644,27.4328,102719.0
2024-09-12 14:30:00,28.11,28.11,27.88,28.04,76151.0,27.4425,27.4425,27.218,27.3742,76151.0
2024-09-12 15:00:00,28.04,28.08,28.0,28.03,96621.0,27.3742,27.4132,27.3351,27.3644,96621.0
2024-09-12 15:30:00,28.02,28.08,27.93,27.96,284764.0,27.3547,27.4132,27.2668,27.2961,284764.0
2024-09-13 09:30:00,28.61,28.66,28.31,28.45,310183.0,27.9306,27.9795,27.6378,27.7744,310183.0
2024-09-13 10:00:00,28.43,28.49,28.0,28.04,313243.0,27.7549,27.8135,27.3351,27.3742,313243.0
2024-09-13 10:30:00,28.04,28.39,28.01,28.38,164676.0,27.3742,27.7159,27.3449,27.7061,164676.0
2024-09-13 11:00:00,28.38,28.38,28.08,28.2,111537.0,27.7061,27.7061,27.4132,27.5304,111537.0
2024-09-13 11:30:00,28.2,28.37,28.19,28.37,87636.0,27.5304,27.6963,27.5206,27.6963,87636.0
2024-09-13 12:00:00,28.37,28.39,28.26,28.35,98262.0,27.6963,27.7159,27.589,27.6768,98262.0
2024-09-13 12:30:00,28.34,28.41,28.3,28.39,93205.0,27.6671,27.7354,27.628,27.7159,93205.0
2024-09-13 13:00:00,28.39,28.45,28.37,28.43,104411.0,27.7159,27.7744,27.6963,27.7549,104411.0
2024-09-13 13:30:00,28.43,28.47,28.38,28.41,90743.0,27.7549,27.794,27.7061,27.7354,90743.0
2024-09-13 14:00:00,28.41,28.42,28.29,28.39,86224.0,27.7354,27.7452,27.6182,27.7159,86224.0
2024-09-13 14:30:00,28.38,28.41,28.29,28.37,107412.0,27.7061,27.7354,27.6182,27.6963,107412.0
2024-09-13 15:00:00,28.37,28.39,28.32,28.36,104829.0,27.6963,27.7159,27.6475,27.6866,104829.0
2024-09-13 15:30:00,28.36,28.59,28.32,28.57,487658.0,27.6866,27.9111,27.6475,27.8916,487658.0
2024-09-16 09:30:00,28.37,28.58,28.37,28.5,168346.0,27.6963,27.9014,27.6963,27.8233,168346.0
2024-09-16 10:00:00,28.5,28.5,28.11,28.16,69038.0,27.8233,27.8233,27.4425,27.4913,69038.0
2024-09-16 10:30:00,28.18,28.19,28.05,28.08,35839.0,27.5109,27.5206,27.3839,27.4132,35839.0
2024-09-16 11:00:00,28.07,28.08,27.95,27.97,27486.0,27.4035,27.4132,27.2863,27.3058,27486.0
2024-09-16 11:30:00,27.96,28.04,27.88,28.0,55814.0,27.2961,27.3742,27.218,27.3351,55814.0
2024-09-16 12:00:00,28.01,28.18,27.96,28.18,40210.0,27.3449,27.5109,27.2961,27.5109,40210.0
2024-09-16 12:30:00,28.18,28.18,28.07,28.09,28496.0,27.5109,27.5109,27.4035,27.423,28496.0
2024-09-16 13:00:00,28.1,28.16,28.06,28.07,36345.0,27.4328,27.4913,27.3937,27.4035,36345.0
2024-09-16 13:30:00,28.07,28.36,28.05,28.36,123842.0,27.4035,27.6866,27.3839,27.6866,123842.0
2024-09-16 14:00:00,28.36,28.47,28.22,28.26,60813.0,27.6866,27.794,27.5499,27.589,60813.0
2024-09-16 14:30:00,28.26,28.28,28.2,28.27,44420.0,27.589,27.6085,27.5304,27.5987,44420.0
2024-09-16 15:00:00,28.29,28.36,28.21,28.35,60063.0,27.6182,27.6866,27.5401,27.6768,60063.0
2024-09-16 15:30:00,28.36,28.45,28.3,28.37,306166.0,27.6866,27.7744,27.628,27.6963,306166.0
2024-09-17 09:30:00,28.1,28.25,27.82,28.05,189698.0,27.4328,27.5792,27.1594,27.3839,189698.0
2024-09-17 10:00:00,28.05,28.24,28.04,28.2,160740.0,27.3839,27.5694,27.3742,27.5304,160740.0
2024-09-17 10:30:00,28.21,28.21,28.03,28.06,101519.0,27.5401,27.5401,27.3644,27.3937,101519.0
2024-09-17 11:00:00,28.07,28.11,27.78,27.78,211812.0,27.4035,27.4425,27.1204,27.1204,211812.0
2024-09-17 11:30:00,27.76,27.89,27.7,27.84,146420.0,27.1008,27.2277,27.0423,27.1789,146420.0
2024-09-17 12:00:00,27.84,27.88,27.68,27.75,73774.0,27.1789,27.218,27.0227,27.0911,73774.0
2024-09-17 12:30:00,27.74,27.74,27.63,27.63,36991.0,27.0813,27.0813,26.9739,26.9739,36991.0
2024-09-17 13:00:00,27.64,27.68,27.61,27.63,36903.0,26.9837,27.0227,26.9544,26.9739,36903.0
2024-09-17 13:30:00,27.62,27.69,27.58,27.67,51409.0,26.9642,27.0325,26.9251,27.013,51409.0
2024-09-17 14:00:00,27.67,27.69,27.63,27.64,36255.0,27.013,27.0325,26.9739,26.9837,36255.0
2024-09-17 14:30:00,27.64,27.65,27.58,27.61,55894.0,26.9837,26.9934,26.9251,26.9544,55894.0
2024-09-17 15:00:00,27.61,27.61,27.49,27.56,92768.0,26.9544,26.9544,26.8372,26.9056,92768.0
2024-09-17 15:30:00,27.56,27.65,27.54,27.64,263639.0,26.9056,26.9934,26.8861,26.9837,263639.0
2024-09-18 09:30:00,27.71,27.75,27.34,27.44,66857.0,27.052,27.0911,26.6908,26.7884,66857.0
2024-09-18 10:00:00,27.47,27.47,27.3,27.39,51897.0,26.8177,26.8177,26.6518,26.7396,51897.0
2024-09-18 10:30:00,27.39,27.42,27.28,27.31,56536.0,26.7396,26.7689,26.6322,26.6615,56536.0
2024-09-18 11:00:00,27.32,27.44,27.2,27.44,100674.0,26.6713,26.7884,26.5541,26.7884,100674.0
2024-09-18 11:30:00,27.44,27.46,27.2,27.29,62113.0,26.7884,26.808,26.5541,26.642,62113.0
2024-09-18 12:00:00,27.29,27.46,27.26,27.42,23880.0,26.642,26.808,26.6127,26.7689,23880.0
2024-09-18 12:30:00,27.42,27.42,27.33,27.37,19384.0,26.7689,26.7689,26.681,26.7201,19384.0
2024-09-18 13:00:00,27.37,27.37,27.27,27.32,32772.0,26.7201,26.7201,26.6225,26.6713,32772.0
2024-09-18 13:30:00,27.32,27.35,27.24,27.33,28952.0,26.6713,26.7006,26.5932,26.681,28952.0
2024-09-18 14:00:00,27.31,28.62,27.3,28.57,242621.0,26.6615,27.9404,26.6518,27.8916,242621.0
2024-09-18 14:30:00,28.59,28.7,27.88,27.93,96037.0,27.9111,28.0185,27.218,27.2668,96037.0
2024-09-18 15:00:00,27.92,27.92,27.2,27.61,166262.0,27.257,27.257,26.5541,26.9544,166262.0
2024-09-18 15:30:00,27.59,27.61,27.2,27.27,257369.0,26.9349,26.9544,26.5541,26.6225,257369.0
2024-09-19 09:30:00,27.95,27.99,27.49,27.66,148184.0,27.2863,27.3254,26.8372,27.0032,148184.0
2024-09-19 10:00:00,27.67,27.74,27.51,27.67,141297.0,27.013,27.0813,26.8568,27.013,141297.0
2024-09-19 10:30:00,27.67,27.7,27.4,27.58,120769.0,27.013,27.0423,26.7494,26.9251,120769.0
2024-09-19 11:00:00,27.62,27.65,27.54,27.55,65325.0,26.9642,26.9934,26.8861,26.8958,65325.0
2024-09-19 11:30:00,27.55,27.65,27.53,27.6,40176.0,26.8958,26.9934,26.8763,26.9446,40176.0
2024-09-19 12:00:00,27.61,27.65,27.55,27.58,43476.0,26.9544,26.9934,26.8958,26.9251,43476.0
2024-09-19 12:30:00,27.59,27.64,27.58,27.6,25513.0,26.9349,26.9837,26.9251,26.9446,25513.0
2024-09-19 13:00:00,27.61,27.61,27.37,27.38,43087.0,26.9544,26.9544,26.7201,26.7299,43087.0
2024-09-19 13:30:00,27.38,27.45,27.35,27.41,29597.0,26.7299,26.7982,26.7006,26.7591,29597.0
2024-09-19 14:00:00,27.43,27.43,27.35,27.4,25837.0,26.7787,26.7787,26.7006,26.7494,25837.0
2024-09-19 14:30:00,27.4,27.45,27.35,27.43,40063.0,26.7494,26.7982,26.7006,26.7787,40063.0
2024-09-19 15:00:00,27.42,27.43,27.32,27.42,78550.0,26.7689,26.7787,26.6713,26.7689,78550.0
2024-09-19 15:30:00,27.42,27.58,27.34,27.58,206350.0,26.7689,26.9251,26.6908,26.9251,206350.0
2024-09-20 09:30:00,28.07,28.1,27.68,27.86,309388.0,27.4035,27.4328,27.0227,27.1985,309388.0
2024-09-20 10:00:00,27.85,27.91,27.72,27.87,163316.0,27.1887,27.2473,27.0618,27.2082,163316.0
2024-09-20 10:30:00,27.86,28.11,27.84,28.06,396861.0,27.1985,27.4425,27.1789,27.3937,396861.0
2024-09-20 11:00:00,28.04,28.09,27.69,27.72,118536.0,27.3742,27.423,27.0325,27.0618,118536.0
2024-09-20 11:30:00,27.71,27.97,27.69,27.94,48097.0,27.052,27.3058,27.0325,27.2766,48097.0
2024-09-20 12:00:00,27.92,28.01,27.86,27.95,57615.0,27.257,27.3449,27.1985,27.2863,57615.0
2024-09-20 12:30:00,27.95,27.98,27.89,27.89,23333.0,27.2863,27.3156,27.2277,27.2277,23333.0
2024-09-20 13:00:00,27.91,27.92,27.79,27.79,53782.0,27.2473,27.257,27.1301,27.1301,53782.0
2024-09-20 13:30:00,27.8,27.82,27.75,27.78,14483.0,27.1399,27.1594,27.0911,27.1204,14483.0
2024-09-20 14:00:00,27.78,27.79,27.72,27.74,31678.0,27.1204,27.1301,27.0618,27.0813,31678.0
2024-09-20 14:30:00,27.73,27.83,27.72,27.82,21699.0,27.0715,27.1692,27.0618,27.1594,21699.0
2024-09-20 15:00:00,27.84,27.95,27.82,27.89,44264.0,27.1789,27.2863,27.1594,27.2277,44264.0
2024-09-20 15:30:00,27.89,28.04,27.88,28.04,293044.0,27.2277,27.3742,27.218,27.3742,293044.0
2024-09-23 09:30:00,28.56,28.77,28.42,28.76,364087.0,27.8818,28.0868,27.7452,28.0771,364087.0
2024-09-23 10:00:00,28.76,29.09,28.74,29.07,209407.0,28.0771,28.3992,28.0576,28.3797,209407.0
2024-09-23 10:30:00,29.07,29.09,28.8,28.98,204777.0,28.3797,28.3992,28.1161,28.2919,204777.0
2024-09-23 11:00:00,28.97,29.0,28.83,28.88,93275.0,28.2821,28.3114,28.1454,28.1942,93275.0
2024-09-23 11:30:00,28.88,28.94,28.85,28.85,64574.0,28.1942,28.2528,28.1649,28.1649,64574.0
2024-09-23 12:00:00,28.84,28.84,28.66,28.68,67125.0,28.1552,28.1552,27.9795,27.999,67125.0
2024-09-23 12:30:00,28.68,28.74,28.62,28.73,38979.0,27.999,28.0576,27.9404,28.0478,38979.0
2024-09-23 13:00:00,28.73,28.81,28.69,28.78,58347.0,28.0478,28.1259,28.0087,28.0966,58347.0
2024-09-23 13:30:00,28.78,28.8,28.73,28.73,49918.0,28.0966,28.1161,28.0478,28.0478,49918.0
2024-09-23 14:00:00,28.72,28.73,28.64,28.71,45613.0,28.038,28.0478,27.9599,28.0283,45613.0
2024-09-23 14:30:00,28.71,28.72,28.62,28.66,60207.0,28.0283,28.038,27.9404,27.9795,60207.0
2024-09-23 15:00:00,28.65,28.67,28.57,28.63,82180.0,27.9697,27.9892,27.8916,27.9502,82180.0
2024-09-23 15:30:00,28.63,28.67,28.53,28.55,369665.0,27.9502,27.9892,27.8525,27.8721,369665.0
2024-09-24 09:30:00,28.36,28.38,27.9,28.15,84222.0,27.6866,27.7061,27.2375,27.4816,84222.0
2024-09-24 10:00:00,28.16,28.28,27.98,28.19,72885.0,27.4913,27.6085,27.3156,27.5206,72885.0
2024-09-24 10:30:00,28.19,28.27,28.05,28.2,214371.0,27.5206,27.5987,27.3839,27.5304,214371.0
2024-09-24 11:00:00,28.18,28.26,28.1,28.16,70155.0,27.5109,27.589,27.4328,27.4913,70155.0
2024-09-24 11:30:00,28.16,28.4,28.09,28.37,171256.0,27.4913,27.7256,27.423,27.6963,171256.0
2024-09-24 12:00:00,28.36,28.62,28.36,28.52,71268.0,27.6866,27.9404,27.6866,27.8428,71268.0
2024-09-24 12:30:00,28.5,28.64,28.46,28.46,181281.0,27.8233,27.9599,27.7842,27.7842,181281.0
2024-09-24 13:00:00,28.49,28.55,28.38,28.52,42390.0,27.8135,27.8721,27.7061,27.8428,42390.0
2024-09-24 13:30:00,28.52,28.61,28.5,28.6,41417.0,27.8428,27.9306,27.8233,27.9209,41417.0
2024-09-24 14:00:00,28.6,28.67,28.59,28.66,87749.0,27.9209,27.9892,27.9111,27.9795,87749.0
2024-09-24 14:30:00,28.66,28.75,28.62,28.72,106856.0,27.9795,28.0673,27.9404,28.038,106856.0
2024-09-24 15:00:00,28.71,28.73,28.64,28.71,94407.0,28.0283,28.0478,27.9599,28.0283,94407.0
2024-09-24 15:30:00,28.7,28.85,28.66,28.75,239814.0,28.0185,28.1649,27.9795,28.0673,239814.0
2024-09-25 09:30:00,28.86,29.07,28.78,29.05,184906.0,28.1747,28.3797,28.0966,28.3602,184906.0
2024-09-25 10:00:00,29.08,29.12,28.95,29.05,152735.0,28.3895,28.4285,28.2626,28.3602,152735.0
2024-09-25 10:30:00,29.07,29.1,28.81,28.93,199533.0,28.3797,28.409,28.1259,28.243,199533.0
2024-09-25 11:00:00,28.92,28.99,28.78,28.79,174599.0,28.2333,28.3016,28.0966,28.1064,174599.0
2024-09-25 11:30:00,28.77,28.92,28.75,28.89,33789.0,28.0868,28.2333,28.0673,28.204,33789.0
2024-09-25 12:00:00,28.89,28.9,28.84,28.85,29639.0,28.204,28.2138,28.1552,28.1649,29639.0
2024-09-25 12:30:00,28.84,28.85,28.73,28.74,93041.0,28.1552,28.1649,28.0478,28.0576,93041.0
2024-09-25 13:00:00,28.73,28.74,28.65,28.72,53067.0,28.0478,28.0576,27.9697,28.038,53067.0
2024-09-25 13:30:00,28.72,28.75,28.68,28.72,49961.0,28.038,28.0673,27.999,28.038,49961.0
2024-09-25 14:00:00,28.71,28.72,28.66,28.72,42177.0,28.0283,28.038,27.9795,28.038,42177.0
2024-09-25 14:30:00,28.72,28.86,28.72,28.79,173452.0,28.038,28.1747,28.038,28.1064,173452.0
2024-09-25 15:00:00,28.78,28.78,28.63,28.7,67477.0,28.0966,28.0966,27.9502,28.0185,67477.0
2024-09-25 15:30:00,28.71,28.75,28.56,28.65,202467.0,28.0283,28.0673,27.8818,27.9697,202467.0
2024-09-26 09:30:00,28.73,28.94,28.47,28.62,152756.0,28.0478,28.2528,27.794,27.9404,152756.0
2024-09-26 10:00:00,28.61,28.9,28.61,28.74,154823.0,27.9306,28.2138,27.9306,28.0576,154823.0
2024-09-26 10:30:00,28.74,28.95,28.72,28.92,155745.0,28.0576,28.2626,28.038,28.2333,155745.0
2024-09-26 11:00:00,28.93,29.2,28.82,29.09,201220.0,28.243,28.5066,28.1357,28.3992,201220.0
2024-09-26 11:30:00,29.14,29.47,29.12,29.43,149336.0,28.4481,28.7702,28.4285,28.7312,149336.0
2024-09-26 12:00:00,29.42,29.42,29.21,29.3,64237.0,28.7214,28.7214,28.5164,28.6043,64237.0
2024-09-26 12:30:00,29.3,29.43,29.28,29.39,47560.0,28.6043,28.7312,28.5847,28.6921,47560.0
2024-09-26 13:00:00,29.38,29.47,29.34,29.39,67438.0,28.6824,28.7702,28.6433,28.6921,67438.0
2024-09-26 13:30:00,29.39,29.39,29.29,29.32,57703.0,28.6921,28.6921,28.5945,28.6238,57703.0
2024-09-26 14:00:00,29.32,29.41,29.3,29.37,71569.0,28.6238,28.7116,28.6043,28.6726,71569.0
2024-09-26 14:30:00,29.37,29.39,29.15,29.16,159377.0,28.6726,28.6921,28.4578,28.4676,159377.0
2024-09-26 15:00:00,29.16,29.23,29.02,29.05,142088.0,28.4676,28.5359,28.3309,28.3602,142088.0
2024-09-26 15:30:00,29.05,29.14,29.02,29.14,429147.0,28.3602,28.4481,28.3309,28.4481,429147.0
2024-09-27 09:30:00,28.64,28.77,28.27,28.37,170321.0,27.9599,28.0868,27.5987,27.6963,170321.0
2024-09-27 10:00:00,28.37,28.42,28.01,28.17,178741.0,27.6963,27.7452,27.3449,27.5011,178741.0
2024-09-27 10:30:00,28.15,28.21,27.89,27.92,172826.0,27.4816,27.5401,27.2277,27.257,172826.0
2024-09-27 11:00:00,27.93,28.05,27.71,28.0,182991.0,27.2668,27.3839,27.052,27.3351,182991.0
2024-09-27 11:30:00,27.98,28.02,27.81,27.9,80248.0,27.3156,27.3547,27.1496,27.2375,80248.0
2024-09-27 12:00:00,27.92,27.92,27.76,27.85,68871.0,27.257,27.257,27.1008,27.1887,68871.0
2024-09-27 12:30:00,27.84,28.02,27.82,27.99,56509.0,27.1789,27.3547,27.1594,27.3254,56509.0
2024-09-27 13:00:00,27.97,27.99,27.86,27.9,52560.0,27.3058,27.3254,27.1985,27.2375,52560.0
2024-09-27 13:30:00,27.89,27.93,27.8,27.88,45906.0,27.2277,27.2668,27.1399,27.218,45906.0
2024-09-27 14:00:00,27.88,27.95,27.84,27.87,64285.0,27.218,27.2863,27.1789,27.2082,64285.0
2024-09-27 14:30:00,27.86,27.93,27.79,27.84,64350.0,27.1985,27.2668,27.1301,27.1789,64350.0
2024-09-27 15:00:00,27.84,27.84,27.73,27.78,79468.0,27.1789,27.1789,27.0715,27.1204,79468.0
2024-09-27 15:30:00,27.78,27.88,27.65,27.66,364261.0,27.1204,27.218,26.9934,27.0032,364261.0
2024-09-30 09:30:00,26.97,26.97,26.57,26.65,261571.0,26.3296,26.3296,25.9391,26.0172,261571.0
2024-09-30 10:00:00,26.63,26.64,26.48,26.58,194848.0,25.9977,26.0074,25.8512,25.9488,194848.0
2024-09-30 10:30:00,26.59,26.72,26.57,26.68,208107.0,25.9586,26.0855,25.9391,26.0465,208107.0
2024-09-30 11:00:00,26.69,26.71,26.58,26.58,165445.0,26.0562,26.0758,25.9488,25.9488,165445.0
2024-09-30 11:30:00,26.58,26.69,26.56,26.59,104840.0,25.9488,26.0562,25.9293,25.9586,104840.0
2024-09-30 12:00:00,26.6,26.66,26.59,26.62,54280.0,25.9684,26.0269,25.9586,25.9879,54280.0
2024-09-30 12:30:00,26.61,26.73,26.58,26.72,67123.0,25.9781,26.0953,25.9488,26.0855,67123.0
2024-09-30 13:00:00,26.72,26.81,26.67,26.68,65714.0,26.0855,26.1734,26.0367,26.0465,65714.0
2024-09-30 13:30:00,26.68,26.75,26.67,26.7,87380.0,26.0465,26.1148,26.0367,26.066,87380.0
2024-09-30 14:00:00,26.71,26.71,26.54,26.61,120287.0,26.0758,26.0758,25.9098,25.9781,120287.0
2024-09-30 14:30:00,26.62,26.75,26.62,26.72,89367.0,25.9879,26.1148,25.9879,26.0855,89367.0
2024-09-30 15:00:00,26.72,26.72,26.64,26.65,86748.0,26.0855,26.0855,26.0074,26.0172,86748.0
2024-09-30 15:30:00,26.66,26.69,26.54,26.64,474735.0,26.0269,26.0562,25.9098,26.0074,474735.0
2024-10-01 09:30:00,27.4,27.55,27.18,27.48,386161.0,26.7494,26.8958,26.5346,26.8275,386161.0
2024-10-01 10:00:00,27.47,27.61,27.17,27.27,284768.0,26.8177,26.9544,26.5248,26.6225,284768.0
2024-10-01 10:30:00,27.27,27.29,27.03,27.16,223756.0,26.6225,26.642,26.3882,26.5151,223756.0
2024-10-01 11:00:00,27.18,27.23,27.02,27.18,206114.0,26.5346,26.5834,26.3784,26.5346,206114.0
2024-10-01 11:30:00,27.17,27.17,27.06,27.08,48435.0,26.5248,26.5248,26.4174,26.437,48435.0
2024-10-01 12:00:00,27.07,27.11,27.0,27.1,74858.0,26.4272,26.4663,26.3589,26.4565,74858.0
2024-10-01 12:30:00,27.1,27.35,27.04,27.22,138541.0,26.4565,26.7006,26.3979,26.5737,138541.0
2024-10-01 13:00:00,27.21,27.36,27.17,27.27,278914.0,26.5639,26.7103,26.5248,26.6225,278914.0
2024-10-01 13:30:00,27.26,27.28,27.15,27.18,54532.0,26.6127,26.6322,26.5053,26.5346,54532.0
2024-10-01 14:00:00,27.18,27.22,27.13,27.2,57551.0,26.5346,26.5737,26.4858,26.5541,57551.0
2024-10-01 14:30:00,27.2,27.27,27.17,27.19,48404.0,26.5541,26.6225,26.5248,26.5444,48404.0
2024-10-01 15:00:00,27.18,27.26,27.14,27.17,150939.0,26.5346,26.6127,26.4956,26.5248,150939.0
2024-10-01 15:30:00,27.17,27.18,27.05,27.16,384592.0,26.5248,26.5346,26.4077,26.5151,384592.0
2024-10-02 09:30:00,27.26,27.33,27.14,27.22,119847.0,26.6127,26.681,26.4956,26.5737,119847.0
2024-10-02 10:00:00,27.23,27.3,27.09,27.16,173659.0,26.5834,26.6518,26.4467,26.5151,173659.0
2024-10-02 10:30:00,27.15,27.17,26.98,27.09,185687.0,26.5053,26.5248,26.3393,26.4467,185687.0
2024-10-02 11:00:00,27.09,27.14,26.92,27.0,152380.0,26.4467,26.4956,26.2808,26.3589,152380.0
2024-10-02 11:30:00,26.99,27.09,26.99,27.01,34560.0,26.3491,26.4467,26.3491,26.3686,34560.0
2024-10-02 12:00:00,27.01,27.03,26.95,26.96,36002.0,26.3686,26.3882,26.3101,26.3198,36002.0
2024-10-02 12:30:00,26.96,26.97,26.87,26.91,28984.0,26.3198,26.3296,26.232,26.271,28984.0
2024-10-02 13:00:00,26.91,26.99,26.9,26.94,51977.0,26.271,26.3491,26.2612,26.3003,51977.0
2024-10-02 13:30:00,26.94,26.99,26.89,26.98,28668.0,26.3003,26.3491,26.2515,26.3393,28668.0
2024-10-02 14:00:00,26.97,26.97,26.88,26.91,33342.0,26.3296,26.3296,26.2417,26.271,33342.0
2024-10-02 14:30:00,26.92,26.96,26.9,26.91,35846.0,26.2808,26.3198,26.2612,26.271,35846.0
2024-10-02 15:00:00,26.9,26.93,26.89,26.93,44304.0,26.2612,26.2905,26.2515,26.2905,44304.0
2024-10-02 15:30:00,26.92,27.0,26.91,26.93,213794.0,26.2808,26.3589,26.271,26.2905,213794.0
2024-10-03 09:30:00,26.44,26.56,26.38,26.42,146666.0,25.8122,25.9293,25.7536,25.7926,146666.0
2024-10-03 10:00:00,26.42,26.52,26.27,26.32,186266.0,25.7926,25.8903,25.6462,25.695,186266.0
2024-10-03 10:30:00,26.33,26.42,26.22,26.41,159860.0,25.7048,25.7926,25.5974,25.7829,159860.0
2024-10-03 11:00:00,26.42,26.42,26.25,26.26,52260.0,25.7926,25.7926,25.6267,25.6364,52260.0
2024-10-03 11:30:00,26.26,26.33,26.19,26.23,75206.0,25.6364,25.7048,25.5681,25.6072,75206.0
2024-10-03 12:00:00,26.23,26.34,26.19,26.3,68580.0,25.6072,25.7145,25.5681,25.6755,68580.0
2024-10-03 12:30:00,26.31,26.4,26.27,26.33,94809.0,25.6853,25.7731,25.6462,25.7048,94809.0
2024-10-03 13:00:00,26.34,26.38,26.29,26.3,69442.0,25.7145,25.7536,25.6657,25.6755,69442.0
2024-10-03 13:30:00,26.3,26.32,26.16,26.18,69149.0,25.6755,25.695,25.5388,25.5583,69149.0
2024-10-03 14:00:00,26.18,26.26,26.17,26.24,63267.0,25.5583,25.6364,25.5486,25.6169,63267.0
2024-10-03 14:30:00,26.25,26.33,26.23,26.25,62262.0,25.6267,25.7048,25.6072,25.6267,62262.0
2024-10-03 15:00:00,26.24,26.28,26.2,26.26,83966.0,25.6169,25.656,25.5779,25.6364,83966.0
2024-10-03 15:30:00,26.26,26.29,26.19,26.27,419405.0,25.6364,25.6657,25.5681,25.6462,419405.0
2024-10-04 09:30:00,26.27,26.39,26.18,26.37,247719.0,25.6462,25.7634,25.5583,25.7438,247719.0
2024-10-04 10:00:00,26.35,26.37,26.17,26.21,121866.0,25.7243,25.7438,25.5486,25.5876,121866.0
2024-10-04 10:30:00,26.21,26.42,26.13,26.4,136722.0,25.5876,25.7926,25.5095,25.7731,136722.0
2024-10-04 11:00:00,26.4,26.56,26.35,26.36,112202.0,25.7731,25.9293,25.7243,25.7341,112202.0
2024-10-04 11:30:00,26.35,26.36,26.21,26.31,78529.0,25.7243,25.7341,25.5876,25.6853,78529.0
2024-10-04 12:00:00,26.32,26.35,26.18,26.28,158147.0,25.695,25.7243,25.5583,25.656,158147.0
2024-10-04 12:30:00,26.29,26.3,26.16,26.23,44311.0,25.6657,25.6755,25.5388,25.6072,44311.0
2024-10-04 13:00:00,26.23,26.29,26.14,26.17,87388.0,25.6072,25.6657,25.5193,25.5486,87388.0
2024-10-04 13:30:00,26.16,26.24,26.12,26.21,110212.0,25.5388,25.6169,25.4998,25.5876,110212.0
2024-10-04 14:00:00,26.21,26.24,26.12,26.2,533809.0,25.5876,25.6169,25.4998,25.5779,533809.0
2024-10-04 14:30:00,26.22,26.28,26.13,26.15,44550.0,25.5974,25.656,25.5095,25.5291,44550.0
2024-10-04 15:00:00,26.14,26.19,26.07,26.12,140888.0,25.5193,25.5681,25.451,25.4998,140888.0
2024-10-04 15:30:00,26.12,26.25,26.11,26.25,384488.0,25.4998,25.6267,25.49,25.6267,384488.0
2024-10-07 09:30:00,26.23,26.26,25.94,26.0,280170.0,25.6072,25.6364,25.324,25.3826,280170.0
2024-10-07 10:00:00,26.01,26.08,25.97,25.99,187170.0,25.3924,25.4607,25.3533,25.3729,187170.0
2024-10-07 10:30:00,25.99,26.07,25.95,25.99,179272.0,25.3729,25.451,25.3338,25.3729,179272.0
2024-10-07 11:00:00,25.97,25.99,25.84,25.91,73625.0,25.3533,25.3729,25.2264,25.2948,73625.0
2024-10-07 11:30:00,25.89,25.97,25.85,25.89,57585.0,25.2752,25.3533,25.2362,25.2752,57585.0
2024-10-07 12:00:00,25.88,25.91,25.82,25.9,53075.0,25.2655,25.2948,25.2069,25.285,53075.0
2024-10-07 12:30:00,25.91,26.04,25.9,26.01,67887.0,25.2948,25.4217,25.285,25.3924,67887.0
2024-10-07 13:00:00,26.0,26.07,26.0,26.01,48158.0,25.3826,25.451,25.3826,25.3924,48158.0
2024-10-07 13:30:00,25.99,26.03,25.96,25.97,48673.0,25.3729,25.4119,25.3436,25.3533,48673.0
2024-10-07 14:00:00,25.97,26.0,25.94,26.0,38979.0,25.3533,25.3826,25.324,25.3826,38979.0
2024-10-07 14:30:00,26.0,26.0,25.84,25.88,81824.0,25.3826,25.3826,25.2264,25.2655,81824.0
2024-10-07 15:00:00,25.88,25.96,25.85,25.92,121649.0,25.2655,25.3436,25.2362,25.3045,121649.0
2024-10-07 15:30:00,25.92,26.01,25.9,25.93,327382.0,25.3045,25.3924,25.285,25.3143,327382.0
2024-10-08 09:30:00,25.26,25.54,25.23,25.39,196233.0,24.6602,24.9335,24.6309,24.7871,196233.0
2024-10-08 10:00:00,25.4,25.41,25.26,25.29,114674.0,24.7969,24.8066,24.6602,24.6895,114674.0
2024-10-08 10:30:00,25.27,25.43,25.24,25.4,193111.0,24.67,24.8262,24.6407,24.7969,193111.0
2024-10-08 11:00:00,25.4,25.43,25.3,25.32,145861.0,24.7969,24.8262,24.6992,24.7188,145861.0
2024-10-08 11:30:00,25.31,25.45,25.26,25.44,108809.0,24.709,24.8457,24.6602,24.8359,108809.0
2024-10-08 12:00:00,25.44,25.49,25.39,25.44,60953.0,24.8359,24.8847,24.7871,24.8359,60953.0
2024-10-08 12:30:00,25.43,25.45,25.39,25.45,41979.0,24.8262,24.8457,24.7871,24.8457,41979.0
2024-10-08 13:00:00,25.45,25.5,25.41,25.47,58051.0,24.8457,24.8945,24.8066,24.8652,58051.0
2024-10-08 13:30:00,25.48,25.49,25.4,25.42,43479.0,24.875,24.8847,24.7969,24.8164,43479.0
2024-10-08 14:00:00,25.41,25.49,25.4,25.46,50461.0,24.8066,24.8847,24.7969,24.8554,50461.0
2024-10-08 14:30:00,25.46,25.5,25.43,25.49,52250.0,24.8554,24.8945,24.8262,24.8847,52250.0
2024-10-08 15:00:00,25.49,25.54,25.46,25.5,77281.0,24.8847,24.9335,24.8554,24.8945,77281.0
2024-10-08 15:30:00,25.5,25.62,25.48,25.61,339814.0,24.8945,25.0116,24.875,25.0019,339814.0
2024-10-09 09:30:00,25.39,25.53,25.33,25.46,48234.0,24.7871,24.9238,24.7285,24.8554,48234.0
2024-10-09 10:00:00,25.47,25.56,25.4,25.52,37904.0,24.8652,24.9531,24.7969,24.914,37904.0
2024-10-09 10:30:00,25.53,25.63,25.44,25.63,62017.0,24.9238,25.0214,24.8359,25.0214,62017.0
2024-10-09 11:00:00,25.62,25.67,25.56,25.61,43080.0,25.0116,25.0605,24.9531,25.0019,43080.0
2024-10-09 11:30:00,25.63,25.65,25.56,25.56,24607.0,25.0214,25.0409,24.9531,24.9531,24607.0
2024-10-09 12:00:00,25.58,25.59,25.51,25.55,22705.0,24.9726,24.9824,24.9043,24.9433,22705.0
2024-10-09 12:30:00,25.55,25.6,25.53,25.59,17825.0,24.9433,24.9921,24.9238,24.9824,17825.0
2024-10-09 13:00:00,25.58,25.58,25.52,25.55,21908.0,24.9726,24.9726,24.914,24.9433,21908.0
2024-10-09 13:30:00,25.56,25.64,25.55,25.64,17776.0,24.9531,25.0312,24.9433,25.0312,17776.0
2024-10-09 14:00:00,25.64,25.67,25.56,25.63,35559.0,25.0312,25.0605,24.9531,25.0214,35559.0
2024-10-09 14:30:00,25.63,25.71,25.62,25.64,31041.0,25.0214,25.0995,25.0116,25.0312,31041.0
2024-10-09 15:00:00,25.65,25.78,25.64,25.73,49346.0,25.0409,25.1678,25.0312,25.119,49346.0
2024-10-09 15:30:00,25.73,25.86,25.68,25.86,244404.0,25.119,25.2459,25.0702,25.2459,244404.0
2024-10-10 09:30:00,26.14,26.58,26.03,26.55,256205.0,25.5193,25.9488,25.4119,25.9196,256205.0
2024-10-10 10:00:00,26.56,26.62,26.4,26.51,287624.0,25.9293,25.9879,25.7731,25.8805,287624.0
2024-10-10 10:30:00,26.51,26.78,26.47,26.77,448594.0,25.8805,26.1441,25.8415,26.1343,448594.0
2024-10-10 11:00:00,26.75,26.78,26.53,26.54,190854.0,26.1148,26.1441,25.9,25.9098,190854.0
2024-10-10 11:30:00,26.53,26.66,26.49,26.62,67000.0,25.9,26.0269,25.861,25.9879,67000.0
2024-10-10 12:00:00,26.62,26.79,26.62,26.79,85709.0,25.9879,26.1539,25.9879,26.1539,85709.0
2024-10-10 12:30:00,26.79,26.8,26.59,26.66,51076.0,26.1539,26.1636,25.9586,26.0269,51076.0
2024-10-10 13:00:00,26.64,26.74,26.6,26.72,37555.0,26.0074,26.105,25.9684,26.0855,37555.0
2024-10-10 13:30:00,26.73,26.84,26.72,26.82,64887.0,26.0953,26.2027,26.0855,26.1831,64887.0
2024-10-10 14:00:00,26.83,26.91,26.76,26.89,88075.0,26.1929,26.271,26.1246,26.2515,88075.0
2024-10-10 14:30:00,26.89,26.94,26.83,26.84,77413.0,26.2515,26.3003,26.1929,26.2027,77413.0
2024-10-10 15:00:00,26.84,26.95,26.83,26.86,94731.0,26.2027,26.3101,26.1929,26.2222,94731.0
2024-10-10 15:30:00,26.86,26.86,26.75,26.78,367499.0,26.2222,26.2222,26.1148,26.1441,367499.0
2024-10-11 09:30:00,27.35,27.44,27.15,27.17,425682.0,26.7006,26.7884,26.5053,26.5248,425682.0
2024-10-11 10:00:00,27.17,27.19,27.02,27.03,214915.0,26.5248,26.5444,26.3784,26.3882,214915.0
2024-10-11 10:30:00,27.02,27.08,26.93,27.05,390190.0,26.3784,26.437,26.2905,26.4077,390190.0
2024-10-11 11:00:00,27.05,27.11,26.99,27.09,169651.0,26.4077,26.4663,26.3491,26.4467,169651.0
2024-10-11 11:30:00,27.09,27.15,27.07,27.14,64543.0,26.4467,26.5053,26.4272,26.4956,64543.0
2024-10-11 12:00:00,27.14,27.27,27.14,27.25,53549.0,26.4956,26.6225,26.4956,26.6029,53549.0
2024-10-11 12:30:00,27.25,27.3,27.19,27.23,68604.0,26.6029,26.6518,26.5444,26.5834,68604.0
2024-10-11 13:00:00,27.24,27.29,27.15,27.28,55015.0,26.5932,26.642,26.5053,26.6322,55015.0
2024-10-11 13:30:00,27.27,27.27,27.17,27.21,32334.0,26.6225,26.6225,26.5248,26.5639,32334.0
2024-10-11 14:00:00,27.21,27.29,27.19,27.22,111521.0,26.5639,26.642,26.5444,26.5737,111521.0
2024-10-11 14:30:00,27.22,27.34,27.18,27.31,81119.0,26.5737,26.6908,26.5346,26.6615,81119.0
2024-10-11 15:00:00,27.31,27.37,27.26,27.35,204513.0,26.6615,26.7201,26.6127,26.7006,204513.0
2024-10-11 15:30:00,27.35,27.38,27.18,27.18,463695.0,26.7006,26.7299,26.5346,26.5346,463695.0
2024-10-14 09:30:00,26.89,27.19,26.82,27.11,155820.0,26.2515,26.5444,26.1831,26.4663,155820.0
2024-10-14 10:00:00,27.11,27.12,26.87,26.89,119903.0,26.4663,26.476,26.232,26.2515,119903.0
2024-10-14 10:30:00,26.89,26.98,26.85,26.96,160894.0,26.2515,26.3393,26.2124,26.3198,160894.0
2024-10-14 11:00:00,26.97,27.08,26.95,27.0,92805.0,26.3296,26.437,26.3101,26.3589,92805.0
2024-10-14 11:30:00,27.0,27.03,26.89,26.9,37331.0,26.3589,26.3882,26.2515,26.2612,37331.0
2024-10-14 12:00:00,26.89,27.04,26.88,27.04,46151.0,26.2515,26.3979,26.2417,26.3979,46151.0
2024-10-14 12:30:00,27.05,27.12,27.03,27.06,36134.0,26.4077,26.476,26.3882,26.4174,36134.0
2024-10-14 13:00:00,27.06,27.15,27.05,27.14,49034.0,26.4174,26.5053,26.4077,26.4956,49034.0
2024-10-14 13:30:00,27.14,27.24,27.13,27.2,70569.0,26.4956,26.5932,26.4858,26.5541,70569.0
2024-10-14 14:00:00,27.2,27.2,27.04,27.07,41094.0,26.5541,26.5541,26.3979,26.4272,41094.0
2024-10-14 14:30:00,27.07,27.15,27.05,27.14,35569.0,26.4272,26.5053,26.4077,26.4956,35569.0
2024-10-14 15:00:00,27.13,27.19,27.1,27.16,49795.0,26.4858,26.5444,26.4565,26.5151,49795.0
2024-10-14 15:30:00,27.15,27.34,27.12,27.32,253121.0,26.5053,26.6908,26.476,26.6713,253121.0
2024-10-15 09:30:00,27.29,27.4,27.17,27.21,189968.0,26.642,26.7494,26.5248,26.5639,189968.0
2024-10-15 10:00:00,27.21,27.5,27.18,27.38,177445.0,26.5639,26.847,26.5346,26.7299,177445.0
2024-10-15 10:30:00,27.37,27.44,27.2,27.37,122270.0,26.7201,26.7884,26.5541,26.7201,122270.0
2024-10-15 11:00:00,27.37,27.4,27.28,27.33,182534.0,26.7201,26.7494,26.6322,26.681,182534.0
2024-10-15 11:30:00,27.34,27.49,27.34,27.39,69506.0,26.6908,26.8372,26.6908,26.7396,69506.0
2024-10-15 12:00:00,27.39,27.63,27.39,27.63,67749.0,26.7396,26.9739,26.7396,26.9739,67749.0
2024-10-15 12:30:00,27.62,27.69,27.48,27.55,48170.0,26.9642,27.0325,26.8275,26.8958,48170.0
2024-10-15 13:00:00,27.55,27.61,27.52,27.58,48640.0,26.8958,26.9544,26.8665,26.9251,48640.0
2024-10-15 13:30:00,27.58,27.61,27.5,27.52,40439.0,26.9251,26.9544,26.847,26.8665,40439.0
2024-10-15 14:00:00,27.52,27.54,27.47,27.49,24441.0,26.8665,26.8861,26.8177,26.8372,24441.0
2024-10-15 14:30:00,27.5,27.62,27.5,27.58,30082.0,26.847,26.9642,26.847,26.9251,30082.0
2024-10-15 15:00:00,27.58,27.63,27.52,27.61,36376.0,26.9251,26.9739,26.8665,26.9544,36376.0
2024-10-15 15:30:00,27.61,27.65,27.55,27.56,347053.0,26.9544,26.9934,26.8958,26.9056,347053.0
2024-10-16 09:30:00,27.96,28.21,27.81,27.93,370213.0,27.2961,27.5401,27.1496,27.2668,370213.0
2024-10-16 10:00:00,27.94,28.04,27.92,27.97,177764.0,27.2766,27.3742,27.257,27.3058,177764.0
2024-10-16 10:30:00,27.98,28.03,27.87,28.0,303682.0,27.3156,27.3644,27.2082,27.3351,303682.0
2024-10-16 11:00:00,28.0,28.01,27.85,27.94,313703.0,27.3351,27.3449,27.1887,27.2766,313703.0
2024-10-16 11:30:00,27.94,27.98,27.75,27.79,97813.0,27.2766,27.3156,27.0911,27.1301,97813.0
2024-10-16 12:00:00,27.78,27.87,27.76,27.78,54931.0,27.1204,27.2082,27.1008,27.1204,54931.0
2024-10-16 12:30:00,27.77,27.85,27.75,27.85,39934.0,27.1106,27.1887,27.0911,27.1887,39934.0
2024-10-16 13:00:00,27.85,28.02,27.83,27.98,107322.0,27.1887,27.3547,27.1692,27.3156,107322.0
2024-10-16 13:30:00,27.98,28.31,27.97,28.2,77036.0,27.3156,27.6378,27.3058,27.5304,77036.0
2024-10-16 14:00:00,28.2,28.26,28.12,28.14,79263.0,27.5304,27.589,27.4523,27.4718,79263.0
2024-10-16 14:30:00,28.15,28.15,28.04,28.05,34387.0,27.4816,27.4816,27.3742,27.3839,34387.0
2024-10-16 15:00:00,28.03,28.07,27.98,28.04,66647.0,27.3644,27.4035,27.3156,27.3742,66647.0
2024-10-16 15:30:00,28.03,28.08,27.97,28.0,349154.0,27.3644,27.4132,27.3058,27.3351,349154.0
2024-10-17 09:30:00,28.89,29.21,28.64,29.17,331924.0,28.204,28.5164,27.9599,28.4773,331924.0
2024-10-17 10:00:00,29.15,29.26,29.04,29.26,206586.0,28.4578,28.5652,28.3504,28.5652,206586.0
2024-10-17 10:30:00,29.25,29.42,29.2,29.36,260566.0,28.5554,28.7214,28.5066,28.6628,260566.0
2024-10-17 11:00:00,29.41,29.46,29.07,29.26,308666.0,28.7116,28.7605,28.3797,28.5652,308666.0
2024-10-17 11:30:00,29.24,29.4,29.23,29.4,97945.0,28.5457,28.7019,28.5359,28.7019,97945.0
2024-10-17 12:00:00,29.39,29.41,29.29,29.3,44181.0,28.6921,28.7116,28.5945,28.6043,44181.0
2024-10-17 12:30:00,29.3,29.38,29.23,29.36,43773.0,28.6043,28.6824,28.5359,28.6628,43773.0
2024-10-17 13:00:00,29.37,29.41,29.31,29.33,53977.0,28.6726,28.7116,28.614,28.6335,53977.0
2024-10-17 13:30:00,29.33,29.41,29.31,29.38,58540.0,28.6335,28.7116,28.614,28.6824,58540.0
2024-10-17 14:00:00,29.38,29.42,29.32,29.37,53532.0,28.6824,28.7214,28.6238,28.6726,53532.0
2024-10-17 14:30:00,29.37,29.42,29.35,29.41,86314.0,28.6726,28.7214,28.6531,28.7116,86314.0
2024-10-17 15:00:00,29.41,29.44,29.32,29.41,118648.0,28.7116,28.7409,28.6238,28.7116,118648.0
2024-10-17 15:30:00,29.4,29.53,29.29,29.53,546664.0,28.7019,28.8288,28.5945,28.8288,546664.0
2024-10-18 09:30:00,29.57,29.88,29.5,29.86,231778.0,28.8678,29.1705,28.7995,29.151,231778.0
2024-10-18 10:00:00,29.86,29.89,29.72,29.8,151871.0,29.151,29.1803,29.0143,29.0924,151871.0
2024-10-18 10:30:00,29.82,29.99,29.79,29.99,159432.0,29.1119,29.2779,29.0826,29.2779,159432.0
2024-10-18 11:00:00,29.99,30.11,29.92,30.0,139357.0,29.2779,29.395,29.2095,29.2876,139357.0
2024-10-18 11:30:00,29.98,30.03,29.92,29.98,49732.0,29.2681,29.3169,29.2095,29.2681,49732.0
2024-10-18 12:00:00,29.98,30.63,29.97,30.51,277465.0,29.2681,29.9027,29.2584,29.7855,277465.0
2024-10-18 12:30:00,30.51,30.51,30.37,30.5,77525.0,29.7855,29.7855,29.6489,29.7758,77525.0
2024-10-18 13:00:00,30.49,30.63,30.49,30.52,104856.0,29.766,29.9027,29.766,29.7953,104856.0
2024-10-18 13:30:00,30.51,30.57,30.47,30.48,75359.0,29.7855,29.8441,29.7465,29.7562,75359.0
2024-10-18 14:00:00,30.47,30.57,30.43,30.55,75638.0,29.7465,29.8441,29.7074,29.8246,75638.0
2024-10-18 14:30:00,30.55,30.66,30.53,30.56,76308.0,29.8246,29.932,29.8051,29.8343,76308.0
2024-10-18 15:00:00,30.57,30.62,30.52,30.61,77360.0,29.8441,29.8929,29.7953,29.8832,77360.0
2024-10-18 15:30:00,30.61,30.61,30.3,30.3,446571.0,29.8832,29.8832,29.5805,29.5805,446571.0
2024-10-21 09:30:00,30.99,31.08,30.83,30.92,297496.0,30.2541,30.342,30.0979,30.1858,297496.0
2024-10-21 10:00:00,30.92,30.94,30.72,30.77,195197.0,30.1858,30.2053,29.9905,30.0394,195197.0
2024-10-21 10:30:00,30.78,30.8,30.53,30.66,187188.0,30.0491,30.0686,29.8051,29.932,187188.0
2024-10-21 11:00:00,30.68,30.72,30.42,30.46,206347.0,29.9515,29.9905,29.6977,29.7367,206347.0
2024-10-21 11:30:00,30.46,30.82,30.46,30.79,174882.0,29.7367,30.0882,29.7367,30.0589,174882.0
2024-10-21 12:00:00,30.78,30.82,30.72,30.79,37054.0,30.0491,30.0882,29.9905,30.0589,37054.0
2024-10-21 12:30:00,30.8,30.81,30.77,30.79,40897.0,30.0686,30.0784,30.0394,30.0589,40897.0
2024-10-21 13:00:00,30.79,30.82,30.74,30.77,42954.0,30.0589,30.0882,30.0101,30.0394,42954.0
2024-10-21 13:30:00,30.79,30.79,30.67,30.7,61813.0,30.0589,30.0589,29.9417,29.971,61813.0
2024-10-21 14:00:00,30.69,30.69,30.52,30.65,40205.0,29.9613,29.9613,29.7953,29.9222,40205.0
2024-10-21 14:30:00,30.64,30.66,30.49,30.5,53265.0,29.9124,29.932,29.766,29.7758,53265.0
2024-10-21 15:00:00,30.5,30.54,30.46,30.48,69766.0,29.7758,29.8148,29.7367,29.7562,69766.0
2024-10-21 15:30:00,30.49,30.69,30.45,30.68,297902.0,29.766,29.9613,29.727,29.9515,297902.0
2024-10-22 09:30:00,30.73,30.96,30.65,30.84,373310.0,30.0003,30.2248,29.9222,30.1077,373310.0
2024-10-22 10:00:00,30.84,31.08,30.81,30.97,160421.0,30.1077,30.342,30.0784,30.2346,160421.0
2024-10-22 10:30:00,30.98,31.2,30.95,31.17,129519.0,30.2444,30.4591,30.2151,30.4299,129519.0
2024-10-22 11:00:00,31.17,31.2,31.0,31.04,141439.0,30.4299,30.4591,30.2639,30.3029,141439.0
2024-10-22 11:30:00,31.03,31.21,31.03,31.15,40758.0,30.2932,30.4689,30.2932,30.4103,40758.0
2024-10-22 12:00:00,31.16,31.32,31.11,31.32,33360.0,30.4201,30.5763,30.3713,30.5763,33360.0
2024-10-22 12:30:00,31.32,31.37,31.28,31.34,33590.0,30.5763,30.6251,30.5372,30.5958,33590.0
2024-10-22 13:00:00,31.34,31.38,31.28,31.29,19564.0,30.5958,30.6349,30.5372,30.547,19564.0
2024-10-22 13:30:00,31.29,31.3,31.21,31.22,27529.0,30.547,30.5568,30.4689,30.4787,27529.0
2024-10-22 14:00:00,31.21,31.28,31.2,31.23,32902.0,30.4689,30.5372,30.4591,30.4884,32902.0
2024-10-22 14:30:00,31.22,31.23,31.13,31.14,27115.0,30.4787,30.4884,30.3908,30.4006,27115.0
2024-10-22 15:00:00,31.13,31.22,31.09,31.21,46720.0,30.3908,30.4787,30.3518,30.4689,46720.0
2024-10-22 15:30:00,31.22,31.45,31.17,31.45,299921.0,30.4787,30.7032,30.4299,30.7032,299921.0
2024-10-23 09:30:00,30.33,30.64,30.14,30.53,157537.0,29.6098,29.9124,29.4243,29.8051,157537.0
2024-10-23 10:00:00,30.49,30.57,30.25,30.4,132683.0,29.766,29.8441,29.5317,29.6781,132683.0
2024-10-23 10:30:00,30.4,30.44,30.24,30.33,172041.0,29.6781,29.7172,29.5219,29.6098,172041.0
2024-10-23 11:00:00,30.32,30.33,30.03,30.16,120630.0,29.6,29.6098,29.3169,29.4438,120630.0
2024-10-23 11:30:00,30.16,30.26,30.05,30.15,73556.0,29.4438,29.5415,29.3365,29.4341,73556.0
2024-10-23 12:00:00,30.14,30.23,30.06,30.17,42686.0,29.4243,29.5122,29.3462,29.4536,42686.0
2024-10-23 12:30:00,30.16,30.26,30.14,30.18,22736.0,29.4438,29.5415,29.4243,29.4634,22736.0
2024-10-23 13:00:00,30.18,30.18,30.04,30.08,39930.0,29.4634,29.4634,29.3267,29.3657,39930.0
2024-10-23 13:30:00,30.07,30.07,29.95,29.96,90084.0,29.356,29.356,29.2388,29.2486,90084.0
2024-10-23 14:00:00,29.95,29.96,29.84,29.9,47969.0,29.2388,29.2486,29.1314,29.19,47969.0
2024-10-23 14:30:00,29.92,30.07,29.92,29.98,43448.0,29.2095,29.356,29.2095,29.2681,43448.0
2024-10-23 15:00:00,29.99,30.09,29.95,30.08,46049.0,29.2779,29.3755,29.2388,29.3657,46049.0
2024-10-23 15:30:00,30.07,30.18,30.06,30.12,177474.0,29.356,29.4634,29.3462,29.4048,177474.0
2024-10-24 09:30:00,30.47,30.48,29.85,30.0,280368.0,29.7465,29.7562,29.1412,29.2876,280368.0
2024-10-24 10:00:00,30.03,30.17,29.82,29.86,102441.0,29.3169,29.4536,29.1119,29.151,102441.0
2024-10-24 10:30:00,29.86,29.97,29.76,29.97,182161.0,29.151,29.2584,29.0533,29.2584,182161.0
2024-10-24 11:00:00,29.98,30.05,29.86,29.87,143514.0,29.2681,29.3365,29.151,29.1607,143514.0
2024-10-24 11:30:00,29.86,29.87,29.59,29.6,24772.0,29.151,29.1607,28.8874,28.8971,24772.0
2024-10-24 12:00:00,29.61,29.64,29.43,29.61,70752.0,28.9069,28.9362,28.7312,28.9069,70752.0
2024-10-24 12:30:00,29.59,29.75,29.56,29.71,48578.0,28.8874,29.0436,28.8581,29.0045,48578.0
2024-10-24 13:00:00,29.71,29.85,29.71,29.76,34921.0,29.0045,29.1412,29.0045,29.0533,34921.0
2024-10-24 13:30:00,29.76,29.79,29.69,29.76,48602.0,29.0533,29.0826,28.985,29.0533,48602.0
2024-10-24 14:00:00,29.75,30.03,29.73,29.96,88919.0,29.0436,29.3169,29.024,29.2486,88919.0
2024-10-24 14:30:00,29.95,30.0,29.91,29.93,53621.0,29.2388,29.2876,29.1998,29.2193,53621.0
2024-10-24 15:00:00,29.93,29.98,29.85,29.92,64387.0,29.2193,29.2681,29.1412,29.2095,64387.0
2024-10-24 15:30:00,29.91,29.99,29.85,29.98,323429.0,29.1998,29.2779,29.1412,29.2681,323429.0
2024-10-25 09:30:00,29.65,29.69,29.33,29.46,206198.0,28.9459,28.985,28.6335,28.7605,206198.0
2024-10-25 10:00:00,29.46,29.75,29.46,29.65,117468.0,28.7605,29.0436,28.7605,28.9459,117468.0
2024-10-25 10:30:00,29.65,29.8,29.54,29.72,92302.0,28.9459,29.0924,28.8386,29.0143,92302.0
2024-10-25 11:00:00,29.74,29.86,29.7,29.77,47099.0,29.0338,29.151,28.9948,29.0631,47099.0
2024-10-25 11:30:00,29.77,29.81,29.6,29.64,36239.0,29.0631,29.1022,28.8971,28.9362,36239.0
2024-10-25 12:00:00,29.63,29.73,29.61,29.68,15944.0,28.9264,29.024,28.9069,28.9752,15944.0
2024-10-25 12:30:00,29.68,29.68,29.57,29.63,48970.0,28.9752,28.9752,28.8678,28.9264,48970.0
2024-10-25 13:00:00,29.63,29.66,29.52,29.58,34227.0,28.9264,28.9557,28.819,28.8776,34227.0
2024-10-25 13:30:00,29.57,29.6,29.52,29.53,22198.0,28.8678,28.8971,28.819,28.8288,22198.0
2024-10-25 14:00:00,29.52,29.52,29.33,29.47,31678.0,28.819,28.819,28.6335,28.7702,31678.0
2024-10-25 14:30:00,29.46,29.51,29.41,29.48,21423.0,28.7605,28.8093,28.7116,28.78,21423.0
2024-10-25 15:00:00,29.46,29.49,29.39,29.47,43518.0,28.7605,28.7897,28.6921,28.7702,43518.0
2024-10-25 15:30:00,29.47,29.64,29.46,29.5,233413.0,28.7702,28.9362,28.7605,28.7995,233413.0
2024-10-28 09:30:00,28.99,29.06,28.81,28.97,234101.0,28.3016,28.37,28.1259,28.2821,234101.0
2024-10-28 10:00:00,28.96,29.05,28.87,28.95,138162.0,28.2723,28.3602,28.1845,28.2626,138162.0
2024-10-28 10:30:00,28.95,29.27,28.95,29.16,331286.0,28.2626,28.575,28.2626,28.4676,331286.0
2024-10-28 11:00:00,29.17,29.17,29.03,29.05,173107.0,28.4773,28.4773,28.3407,28.3602,173107.0
2024-10-28 11:30:00,29.05,29.07,28.96,28.96,40516.0,28.3602,28.3797,28.2723,28.2723,40516.0
2024-10-28 12:00:00,28.96,29.0,28.86,28.9,146108.0,28.2723,28.3114,28.1747,28.2138,146108.0
2024-10-28 12:30:00,28.9,28.97,28.83,28.84,131374.0,28.2138,28.2821,28.1454,28.1552,131374.0
2024-10-28 13:00:00,28.83,28.83,28.72,28.78,79923.0,28.1454,28.1454,28.038,28.0966,79923.0
2024-10-28 13:30:00,28.78,28.8,28.65,28.68,50908.0,28.0966,28.1161,27.9697,27.999,50908.0
2024-10-28 14:00:00,28.67,28.71,28.66,28.69,57056.0,27.9892,28.0283,27.9795,28.0087,57056.0
2024-10-28 14:30:00,28.69,28.75,28.66,28.68,51460.0,28.0087,28.0673,27.9795,27.999,51460.0
2024-10-28 15:00:00,28.67,28.75,28.64,28.74,74175.0,27.9892,28.0673,27.9599,28.0576,74175.0
2024-10-28 15:30:00,28.73,28.75,28.64,28.67,375293.0,28.0478,28.0673,27.9599,27.9892,375293.0
2024-10-29 09:30:00,28.8,28.91,28.57,28.85,764026.0,28.1161,28.2235,27.8916,28.1649,764026.0
2024-10-29 10:00:00,28.85,29.07,28.84,28.96,468199.0,28.1649,28.3797,28.1552,28.2723,468199.0
2024-10-29 10:30:00,28.96,29.02,28.81,28.98,265270.0,28.2723,28.3309,28.1259,28.2919,265270.0
2024-10-29 11:00:00,28.99,29.11,28.79,28.8,175515.0,28.3016,28.4188,28.1064,28.1161,175515.0
2024-10-29 11:30:00,28.79,28.95,28.78,28.95,152383.0,28.1064,28.2626,28.0966,28.2626,152383.0
2024-10-29 12:00:00,28.98,29.03,28.95,28.96,138732.0,28.2919,28.3407,28.2626,28.2723,138732.0
2024-10-29 12:30:00,28.96,29.11,28.93,29.1,37945.0,28.2723,28.4188,28.243,28.409,37945.0
2024-10-29 13:00:00,29.11,29.27,29.1,29.11,94050.0,28.4188,28.575,28.409,28.4188,94050.0
2024-10-29 13:30:00,29.12,29.14,29.03,29.12,103522.0,28.4285,28.4481,28.3407,28.4285,103522.0
2024-10-29 14:00:00,29.12,29.16,29.1,29.16,35298.0,28.4285,28.4676,28.409,28.4676,35298.0
2024-10-29 14:30:00,29.16,29.22,29.13,29.19,54618.0,28.4676,28.5262,28.4383,28.4969,54618.0
2024-10-29 15:00:00,29.19,29.19,29.1,29.12,79684.0,28.4969,28.4969,28.409,28.4285,79684.0
2024-10-29 15:30:00,29.13,29.17,29.08,29.1,317517.0,28.4383,28.4773,28.3895,28.409,317517.0
2024-10-30 09:30:00,29.2,29.22,28.47,28.62,259596.0,28.5066,28.5262,27.794,27.9404,259596.0
2024-10-30 10:00:00,28.62,28.69,28.48,28.66,310944.0,27.9404,28.0087,27.8037,27.9795,310944.0
2024-10-30 10:30:00,28.66,28.74,28.58,28.69,286683.0,27.9795,28.0576,27.9014,28.0087,286683.0
2024-10-30 11:00:00,28.7,28.75,28.51,28.71,107378.0,28.0185,28.0673,27.833,28.0283,107378.0
2024-10-30 11:30:00,28.71,28.72,28.64,28.66,48934.0,28.0283,28.038,27.9599,27.9795,48934.0
2024-10-30 12:00:00,28.65,28.68,28.6,28.65,77048.0,27.9697,27.999,27.9209,27.9697,77048.0
2024-10-30 12:30:00,28.65,28.7,28.59,28.67,59993.0,27.9697,28.0185,27.9111,27.9892,59993.0
2024-10-30 13:00:00,28.66,28.76,28.65,28.76,38162.0,27.9795,28.0771,27.9697,28.0771,38162.0
2024-10-30 13:30:00,28.76,28.78,28.66,28.77,71703.0,28.0771,28.0966,27.9795,28.0868,71703.0
2024-10-30 14:00:00,28.78,28.87,28.77,28.83,51707.0,28.0966,28.1845,28.0868,28.1454,51707.0
2024-10-30 14:30:00,28.83,28.84,28.72,28.74,75568.0,28.1454,28.1552,28.038,28.0576,75568.0
2024-10-30 15:00:00,28.74,28.8,28.7,28.72,96305.0,28.0576,28.1161,28.0185,28.038,96305.0
2024-10-30 15:30:00,28.72,28.72,28.6,28.65,309325.0,28.038,28.038,27.9209,27.9697,309325.0
2024-10-31 09:30:00,28.3,28.31,27.82,27.88,257034.0,27.628,27.6378,27.1594,27.218,257034.0
2024-10-31 10:00:00,27.88,28.01,27.65,27.69,179584.0,27.218,27.3449,26.9934,27.0325,179584.0
2024-10-31 10:30:00,27.71,27.72,27.46,27.66,212539.0,27.052,27.0618,26.808,27.0032,212539.0
2024-10-31 11:00:00,27.65,27.75,27.49,27.64,137936.0,26.9934,27.0911,26.8372,26.9837,137936.0
2024-10-31 11:30:00,27.64,27.78,27.63,27.78,85972.0,26.9837,27.1204,26.9739,27.1204,85972.0
2024-10-31 12:00:00,27.8,27.87,27.73,27.83,45035.0,27.1399,27.2082,27.0715,27.1692,45035.0
2024-10-31 12:30:00,27.83,27.88,27.77,27.85,41246.0,27.1692,27.218,27.1106,27.1887,41246.0
2024-10-31 13:00:00,27.84,27.9,27.83,27.86,38448.0,27.1789,27.2375,27.1692,27.1985,38448.0
2024-10-31 13:30:00,27.86,27.95,27.86,27.95,48007.0,27.1985,27.2863,27.1985,27.2863,48007.0
2024-10-31 14:00:00,27.95,28.03,27.94,27.97,67718.0,27.2863,27.3644,27.2766,27.3058,67718.0
2024-10-31 14:30:00,27.98,28.11,27.97,28.08,63198.0,27.3156,27.4425,27.3058,27.4132,63198.0
2024-10-31 15:00:00,28.08,28.13,27.96,27.99,124792.0,27.4132,27.462,27.2961,27.3254,124792.0
2024-10-31 15:30:00,27.99,28.01,27.8,27.8,499626.0,27.3254,27.3449,27.1399,27.1399,499626.0
2024-11-01 09:30:00,28.29,28.34,28.09,28.1,208384.0,27.6182,27.6671,27.423,27.4328,208384.0
2024-11-01 10:00:00,28.13,28.16,27.96,27.98,130331.0,27.462,27.4913,27.2961,27.3156,130331.0
2024-11-01 10:30:00,27.98,28.02,27.8,27.88,137969.0,27.3156,27.3547,27.1399,27.218,137969.0
2024-11-01 11:00:00,27.89,27.91,27.7,27.75,71790.0,27.2277,27.2473,27.0423,27.0911,71790.0
2024-11-01 11:30:00,27.75,27.76,27.53,27.59,60661.0,27.0911,27.1008,26.8763,26.9349,60661.0
2024-11-01 12:00:00,27.59,27.65,27.58,27.61,48273.0,26.9349,26.9934,26.9251,26.9544,48273.0
2024-11-01 12:30:00,27.61,27.63,27.48,27.52,35001.0,26.9544,26.9739,26.8275,26.8665,35001.0
2024-11-01 13:00:00,27.52,27.53,27.42,27.44,24859.0,26.8665,26.8763,26.7689,26.7884,24859.0
2024-11-01 13:30:00,27.44,27.45,27.27,27.36,45133.0,26.7884,26.7982,26.6225,26.7103,45133.0
2024-11-01 14:00:00,27.37,27.42,27.36,27.42,24878.0,26.7201,26.7689,26.7103,26.7689,24878.0
2024-11-01 14:30:00,27.41,27.41,27.31,27.32,37656.0,26.7591,26.7591,26.6615,26.6713,37656.0
2024-11-01 15:00:00,27.32,27.39,27.29,27.3,66961.0,26.6713,26.7396,26.642,26.6518,66961.0
2024-11-01 15:30:00,27.3,27.4,27.25,27.28,297032.0,26.6518,26.7494,26.6029,26.6322,297032.0
2024-11-04 09:30:00,27.33,27.43,27.07,27.34,233396.0,26.681,26.7787,26.4272,26.6908,233396.0
2024-11-04 10:00:00,27.35,27.4,27.18,27.19,82528.0,26.7006,26.7494,26.5346,26.5444,82528.0
2024-11-04 10:30:00,27.19,27.19,26.97,26.98,80771.0,26.5444,26.5444,26.3296,26.3393,80771.0
2024-11-04 11:00:00,26.98,27.03,26.85,26.86,67120.0,26.3393,26.3882,26.2124,26.2222,67120.0
2024-11-04 11:30:00,26.86,26.87,26.68,26.73,44579.0,26.2222,26.232,26.0465,26.0953,44579.0
2024-11-04 12:00:00,26.74,26.95,26.74,26.93,50490.0,26.105,26.3101,26.105,26.2905,50490.0
2024-11-04 12:30:00,26.93,27.06,26.93,27.04,53318.0,26.2905,26.4174,26.2905,26.3979,53318.0
2024-11-04 13:00:00,27.04,27.04,26.95,26.98,27050.0,26.3979,26.3979,26.3101,26.3393,27050.0
2024-11-04 13:30:00,26.99,27.05,26.97,27.0,33237.0,26.3491,26.4077,26.3296,26.3589,33237.0
2024-11-04 14:00:00,27.0,27.1,26.96,27.01,45806.0,26.3589,26.4565,26.3198,26.3686,45806.0
2024-11-04 14:30:00,26.99,27.03,26.95,26.96,34395.0,26.3491,26.3882,26.3101,26.3198,34395.0
2024-11-04 15:00:00,26.96,27.02,26.9,27.02,56869.0,26.3198,26.3784,26.2612,26.3784,56869.0
2024-11-04 15:30:00,27.02,27.15,26.97,27.13,287757.0,26.3784,26.5053,26.3296,26.4858,287757.0
2024-11-05 09:30:00,27.37,27.59,27.24,27.34,242497.0,26.7201,26.9349,26.5932,26.6908,242497.0
2024-11-05 10:00:00,27.32,27.42,27.01,27.03,95683.0,26.6713,26.7689,26.3686,26.3882,95683.0
2024-11-05 10:30:00,27.02,27.1,26.98,27.07,57465.0,26.3784,26.4565,26.3393,26.4272,57465.0
2024-11-05 11:00:00,27.06,27.09,26.94,27.01,51260.0,26.4174,26.4467,26.3003,26.3686,51260.0
2024-11-05 11:30:00,27.01,27.12,27.0,27.09,34661.0,26.3686,26.476,26.3589,26.4467,34661.0
2024-11-05 12:00:00,27.1,27.15,27.06,27.07,22725.0,26.4565,26.5053,26.4174,26.4272,22725.0
2024-11-05 12:30:00,27.08,27.13,27.07,27.11,23223.0,26.437,26.4858,26.4272,26.4663,23223.0
2024-11-05 13:00:00,27.12,27.18,27.11,27.14,38431.0,26.476,26.5346,26.4663,26.4956,38431.0
2024-11-05 13:30:00,27.14,27.14,26.97,26.99,34731.0,26.4956,26.4956,26.3296,26.3491,34731.0
2024-11-05 14:00:00,27.0,27.06,26.97,27.01,59219.0,26.3589,26.4174,26.3296,26.3686,59219.0
2024-11-05 14:30:00,27.0,27.01,26.96,26.96,24784.0,26.3589,26.3686,26.3198,26.3198,24784.0
2024-11-05 15:00:00,26.96,27.05,26.94,27.01,46268.0,26.3198,26.4077,26.3003,26.3686,46268.0
2024-11-05 15:30:00,27.01,27.12,26.94,27.12,277371.0,26.3686,26.476,26.3003,26.476,277371.0
2024-11-06 09:30:00,25.52,25.87,25.37,25.85,289929.0,24.914,25.2557,24.7676,25.2362,289929.0
2024-11-06 10:00:00,25.89,26.3,25.66,26.25,288836.0,25.2752,25.6755,25.0507,25.6267,288836.0
2024-11-06 10:30:00,26.26,26.42,26.12,26.27,92872.0,25.6364,25.7926,25.4998,25.6462,92872.0
2024-11-06 11:00:00,26.28,26.37,25.95,26.05,94712.0,25.656,25.7438,25.3338,25.4314,94712.0
2024-11-06 11:30:00,26.05,26.27,26.05,26.09,179156.0,25.4314,25.6462,25.4314,25.4705,179156.0
2024-11-06 12:00:00,26.1,26.38,26.02,26.27,82964.0,25.4802,25.7536,25.4021,25.6462,82964.0
2024-11-06 12:30:00,26.27,26.33,26.2,26.25,29919.0,25.6462,25.7048,25.5779,25.6267,29919.0
2024-11-06 13:00:00,26.25,26.41,26.25,26.37,48176.0,25.6267,25.7829,25.6267,25.7438,48176.0
2024-11-06 13:30:00,26.38,26.39,26.25,26.29,42090.0,25.7536,25.7634,25.6267,25.6657,42090.0
2024-11-06 14:00:00,26.32,26.45,26.32,26.33,59937.0,25.695,25.8219,25.695,25.7048,59937.0
2024-11-06 14:30:00,26.33,26.4,26.29,26.31,91218.0,25.7048,25.7731,25.6657,25.6853,91218.0
2024-11-06 15:00:00,26.31,26.34,26.18,26.24,114334.0,25.6853,25.7145,25.5583,25.6169,114334.0
2024-11-06 15:30:00,26.24,26.3,26.16,26.21,281091.0,25.6169,25.6755,25.5388,25.5876,281091.0
2024-11-07 09:30:00,27.84,28.14,27.7,27.85,485717.0,27.1789,27.4718,27.0423,27.1887,485717.0
2024-11-07 10:00:00,27.87,27.91,27.47,27.63,138073.0,27.2082,27.2473,26.8177,26.9739,138073.0
2024-11-07 10:30:00,27.63,27.64,27.17,27.35,216263.0,26.9739,26.9837,26.5248,26.7006,216263.0
2024-11-07 11:00:00,27.35,27.43,27.15,27.24,133357.0,26.7006,26.7787,26.5053,26.5932,133357.0
2024-11-07 11:30:00,27.24,27.37,27.2,27.27,45916.0,26.5932,26.7201,26.5541,26.6225,45916.0
2024-11-07 12:00:00,27.28,27.36,27.19,27.35,39354.0,26.6322,26.7103,26.5444,26.7006,39354.0
2024-11-07 12:30:00,27.36,27.46,27.33,27.45,30681.0,26.7103,26.808,26.681,26.7982,30681.0
2024-11-07 13:00:00,27.45,27.45,27.3,27.35,37669.0,26.7982,26.7982,26.6518,26.7006,37669.0
2024-11-07 13:30:00,27.36,27.44,27.34,27.44,42700.0,26.7103,26.7884,26.6908,26.7884,42700.0
2024-11-07 14:00:00,27.44,27.51,27.25,27.47,96219.0,26.7884,26.8568,26.6029,26.8177,96219.0
2024-11-07 14:30:00,27.46,27.6,27.4,27.58,93455.0,26.808,26.9446,26.7494,26.9251,93455.0
2024-11-07 15:00:00,27.57,27.87,27.57,27.73,107731.0,26.9153,27.2082,26.9153,27.0715,107731.0
2024-11-07 15:30:00,27.73,27.79,27.56,27.56,323054.0,27.0715,27.1301,26.9056,26.9056,323054.0
2024-11-08 09:30:00,27.71,27.78,27.26,27.31,173299.0,27.052,27.1204,26.6127,26.6615,173299.0
2024-11-08 10:00:00,27.31,27.32,27.12,27.17,52709.0,26.6615,26.6713,26.476,26.5248,52709.0
2024-11-08 10:30:00,27.17,27.31,27.05,27.11,73436.0,26.5248,26.6615,26.4077,26.4663,73436.0
2024-11-08 11:00:00,27.11,27.18,26.98,27.16,225607.0,26.4663,26.5346,26.3393,26.5151,225607.0
2024-11-08 11:30:00,27.17,27.31,27.16,27.18,41185.0,26.5248,26.6615,26.5151,26.5346,41185.0
2024-11-08 12:00:00,27.19,27.42,27.18,27.42,50678.0,26.5444,26.7689,26.5346,26.7689,50678.0
2024-11-08 12:30:00,27.42,27.43,27.34,27.42,37469.0,26.7689,26.7787,26.6908,26.7689,37469.0
2024-11-08 13:00:00,27.41,27.45,27.4,27.41,47936.0,26.7591,26.7982,26.7494,26.7591,47936.0
2024-11-08 13:30:00,27.42,27.43,27.38,27.41,39992.0,26.7689,26.7787,26.7299,26.7591,39992.0
2024-11-08 14:00:00,27.41,27.5,27.34,27.45,33804.0,26.7591,26.847,26.6908,26.7982,33804.0
2024-11-08 14:30:00,27.45,27.58,27.44,27.54,38771.0,26.7982,26.9251,26.7884,26.8861,38771.0
2024-11-08 15:00:00,27.54,27.63,27.54,27.62,69449.0,26.8861,26.9739,26.8861,26.9642,69449.0
2024-11-08 15:30:00,27.62,27.79,27.55,27.67,340101.0,26.9642,27.1301,26.8958,27.013,340101.0
2024-11-11 09:30:00,26.0,26.12,25.4,25.52,296081.0,25.3826,25.4998,24.7969,24.914,296081.0
2024-11-11 10:00:00,25.54,25.65,25.31,25.36,161119.0,24.9335,25.0409,24.709,24.7578,161119.0
2024-11-11 10:30:00,25.35,25.36,25.17,25.27,187022.0,24.7481,24.7578,24.5723,24.67,187022.0
2024-11-11 11:00:00,25.26,25.37,25.21,25.35,83894.0,24.6602,24.7676,24.6114,24.7481,83894.0
2024-11-11 11:30:00,25.36,25.36,25.24,25.27,100283.0,24.7578,24.7578,24.6407,24.67,100283.0
2024-11-11 12:00:00,25.28,25.3,25.08,25.09,94303.0,24.6797,24.6992,24.4845,24.4942,94303.0
2024-11-11 12:30:00,25.08,25.17,25.04,25.05,79685.0,24.4845,24.5723,24.4454,24.4552,79685.0
2024-11-11 13:00:00,25.04,25.06,24.85,24.96,128974.0,24.4454,24.4649,24.2599,24.3673,128974.0
2024-11-11 13:30:00,24.96,25.14,24.95,25.08,131528.0,24.3673,24.543,24.3576,24.4845,131528.0
2024-11-11 14:00:00,25.08,25.2,25.05,25.13,77479.0,24.4845,24.6016,24.4552,24.5333,77479.0
2024-11-11 14:30:00,25.13,25.36,25.11,25.36,86978.0,24.5333,24.7578,24.5138,24.7578,86978.0
2024-11-11 15:00:00,25.35,25.37,25.2,25.21,69102.0,24.7481,24.7676,24.6016,24.6114,69102.0
2024-11-11 15:30:00,25.21,25.35,25.1,25.11,312019.0,24.6114,24.7481,24.504,24.5138,312019.0
2024-11-12 09:30:00,24.15,24.4,24.08,24.23,319686.0,23.5765,23.8206,23.5082,23.6546,319686.0
2024-11-12 10:00:00,24.22,24.35,24.18,24.21,102769.0,23.6449,23.7718,23.6058,23.6351,102769.0
2024-11-12 10:30:00,24.23,24.26,24.11,24.16,314641.0,23.6546,23.6839,23.5375,23.5863,314641.0
2024-11-12 11:00:00,24.17,24.27,24.06,24.23,113760.0,23.5961,23.6937,23.4887,23.6546,113760.0
2024-11-12 11:30:00,24.23,24.53,24.23,24.49,294275.0,23.6546,23.9475,23.6546,23.9085,294275.0
2024-11-12 12:00:00,24.5,24.51,24.41,24.45,53178.0,23.9182,23.928,23.8304,23.8694,53178.0
2024-11-12 12:30:00,24.46,24.55,24.44,24.46,52361.0,23.8792,23.9671,23.8597,23.8792,52361.0
2024-11-12 13:00:00,24.46,24.6,24.41,24.59,53782.0,23.8792,24.0159,23.8304,24.0061,53782.0
2024-11-12 13:30:00,24.6,24.64,24.54,24.63,43988.0,24.0159,24.0549,23.9573,24.0452,43988.0
2024-11-12 14:00:00,24.63,24.68,24.58,24.59,43160.0,24.0452,24.094,23.9963,24.0061,43160.0
2024-11-12 14:30:00,24.59,24.67,24.58,24.59,52624.0,24.0061,24.0842,23.9963,24.0061,52624.0
2024-11-12 15:00:00,24.6,24.63,24.53,24.63,67333.0,24.0159,24.0452,23.9475,24.0452,67333.0
2024-11-12 15:30:00,24.62,24.71,24.59,24.63,333128.0,24.0354,24.1233,24.0061,24.0452,333128.0
2024-11-13 09:30:00,24.74,24.82,24.36,24.46,228755.0,24.1525,24.2306,23.7816,23.8792,228755.0
2024-11-13 10:00:00,24.49,24.62,24.39,24.59,108461.0,23.9085,24.0354,23.8109,24.0061,108461.0
2024-11-13 10:30:00,24.58,24.6,24.34,24.41,165289.0,23.9963,24.0159,23.762,23.8304,165289.0
2024-11-13 11:00:00,24.41,24.44,24.22,24.23,57725.0,23.8304,23.8597,23.6449,23.6546,57725.0
2024-11-13 11:30:00,24.23,24.33,24.16,24.25,93543.0,23.6546,23.7523,23.5863,23.6742,93543.0
2024-11-13 12:00:00,24.25,24.26,24.16,24.17,39017.0,23.6742,23.6839,23.5863,23.5961,39017.0
2024-11-13 12:30:00,24.17,24.36,24.16,24.29,49737.0,23.5961,23.7816,23.5863,23.7132,49737.0
2024-11-13 13:00:00,24.3,24.3,24.24,24.25,24259.0,23.723,23.723,23.6644,23.6742,24259.0
2024-11-13 13:30:00,24.24,24.32,24.23,24.28,32381.0,23.6644,23.7425,23.6546,23.7035,32381.0
2024-11-13 14:00:00,24.3,24.39,24.22,24.37,34222.0,23.723,23.8109,23.6449,23.7913,34222.0
2024-11-13 14:30:00,24.37,24.38,24.29,24.32,36244.0,23.7913,23.8011,23.7132,23.7425,36244.0
2024-11-13 15:00:00,24.3,24.36,24.23,24.26,64683.0,23.723,23.7816,23.6546,23.6839,64683.0
2024-11-13 15:30:00,24.27,24.29,24.11,24.11,377789.0,23.6937,23.7132,23.5375,23.5375,377789.0
2024-11-14 09:30:00,23.28,23.51,23.1,23.27,295870.0,22.7272,22.9517,22.5515,22.7174,295870.0
2024-11-14 10:00:00,23.27,23.7,23.24,23.63,274393.0,22.7174,23.1372,22.6882,23.0689,274393.0
2024-11-14 10:30:00,23.65,23.73,23.59,23.7,285999.0,23.0884,23.1665,23.0298,23.1372,285999.0
2024-11-14 11:00:00,23.71,23.93,23.67,23.92,183049.0,23.147,23.3618,23.1079,23.352,183049.0
2024-11-14 11:30:00,23.94,24.06,23.85,23.92,164796.0,23.3715,23.4887,23.2837,23.352,164796.0
2024-11-14 12:00:00,23.93,23.93,23.78,23.82,26832.0,23.3618,23.3618,23.2153,23.2544,26832.0
2024-11-14 12:30:00,23.83,23.86,23.76,23.78,48171.0,23.2641,23.2934,23.1958,23.2153,48171.0
2024-11-14 13:00:00,23.78,23.81,23.74,23.76,42347.0,23.2153,23.2446,23.1763,23.1958,42347.0
2024-11-14 13:30:00,23.75,23.93,23.73,23.8,91103.0,23.186,23.3618,23.1665,23.2349,91103.0
2024-11-14 14:00:00,23.79,24.11,23.79,24.07,132245.0,23.2251,23.5375,23.2251,23.4984,132245.0
2024-11-14 14:30:00,24.05,24.13,24.04,24.07,65445.0,23.4789,23.557,23.4692,23.4984,65445.0
2024-11-14 15:00:00,24.06,24.07,23.87,23.99,79299.0,23.4887,23.4984,23.3032,23.4203,79299.0
2024-11-14 15:30:00,24.0,24.07,23.89,24.01,483323.0,23.4301,23.4984,23.3227,23.4399,483323.0
2024-11-15 09:30:00,24.16,24.33,23.97,24.22,101309.0,23.5863,23.7523,23.4008,23.6449,101309.0
2024-11-15 10:00:00,24.21,24.29,24.08,24.11,62516.0,23.6351,23.7132,23.5082,23.5375,62516.0
2024-11-15 10:30:00,24.09,24.15,24.03,24.06,127086.0,23.518,23.5765,23.4594,23.4887,127086.0
2024-11-15 11:00:00,24.07,24.07,23.94,23.96,95519.0,23.4984,23.4984,23.3715,23.3911,95519.0
2024-11-15 11:30:00,23.96,23.96,23.79,23.82,80636.0,23.3911,23.3911,23.2251,23.2544,80636.0
2024-11-15 12:00:00,23.82,23.92,23.81,23.91,37521.0,23.2544,23.352,23.2446,23.3422,37521.0
2024-11-15 12:30:00,23.89,23.92,23.87,23.91,15762.0,23.3227,23.352,23.3032,23.3422,15762.0
2024-11-15 13:00:00,23.9,23.9,23.83,23.83,32921.0,23.3325,23.3325,23.2641,23.2641,32921.0
2024-11-15 13:30:00,23.83,23.85,23.75,23.78,37504.0,23.2641,23.2837,23.186,23.2153,37504.0
2024-11-15 14:00:00,23.78,23.83,23.77,23.8,28380.0,23.2153,23.2641,23.2056,23.2349,28380.0
2024-11-15 14:30:00,23.8,23.81,23.75,23.79,34047.0,23.2349,23.2446,23.186,23.2251,34047.0
2024-11-15 15:00:00,23.79,23.82,23.72,23.75,109384.0,23.2251,23.2544,23.1568,23.186,109384.0
2024-11-15 15:30:00,23.75,23.83,23.72,23.8,282583.0,23.186,23.2641,23.1568,23.2349,282583.0
2024-11-18 09:30:00,24.92,24.98,24.64,24.76,356281.0,24.3283,24.3868,24.0549,24.1721,356281.0
2024-11-18 10:00:00,24.77,24.9,24.68,24.85,140614.0,24.1818,24.3087,24.094,24.2599,140614.0
2024-11-18 10:30:00,24.86,24.92,24.8,24.89,128128.0,24.2697,24.3283,24.2111,24.299,128128.0
2024-11-18 11:00:00,24.88,24.94,24.8,24.83,130618.0,24.2892,24.3478,24.2111,24.2404,130618.0
2024-11-18 11:30:00,24.82,24.9,24.8,24.86,145742.0,24.2306,24.3087,24.2111,24.2697,145742.0
2024-11-18 12:00:00,24.86,24.88,24.82,24.86,66024.0,24.2697,24.2892,24.2306,24.2697,66024.0
2024-11-18 12:30:00,24.85,24.87,24.83,24.85,91888.0,24.2599,24.2795,24.2404,24.2599,91888.0
2024-11-18 13:00:00,24.84,24.86,24.81,24.84,56114.0,24.2502,24.2697,24.2209,24.2502,56114.0
2024-11-18 13:30:00,24.84,24.84,24.69,24.74,78655.0,24.2502,24.2502,24.1037,24.1525,78655.0
2024-11-18 14:00:00,24.74,24.74,24.62,24.66,83664.0,24.1525,24.1525,24.0354,24.0744,83664.0
2024-11-18 14:30:00,24.66,24.83,24.65,24.83,80345.0,24.0744,24.2404,24.0647,24.2404,80345.0
2024-11-18 15:00:00,24.83,24.87,24.81,24.82,60416.0,24.2404,24.2795,24.2209,24.2306,60416.0
2024-11-18 15:30:00,24.83,24.84,24.75,24.8,380485.0,24.2404,24.2502,24.1623,24.2111,380485.0
2024-11-19 09:30:00,25.36,25.37,24.98,25.09,544843.0,24.7578,24.7676,24.3868,24.4942,544843.0
2024-11-19 10:00:00,25.1,25.16,24.86,24.9,238900.0,24.504,24.5626,24.2697,24.3087,238900.0
2024-11-19 10:30:00,24.91,24.96,24.75,24.75,119985.0,24.3185,24.3673,24.1623,24.1623,119985.0
2024-11-19 11:00:00,24.75,24.78,24.65,24.66,123749.0,24.1623,24.1916,24.0647,24.0744,123749.0
2024-11-19 11:30:00,24.66,24.92,24.57,24.89,84455.0,24.0744,24.3283,23.9866,24.299,84455.0
2024-11-19 12:00:00,24.89,25.01,24.89,24.98,86299.0,24.299,24.4161,24.299,24.3868,86299.0
2024-11-19 12:30:00,24.98,25.02,24.94,25.01,96137.0,24.3868,24.4259,24.3478,24.4161,96137.0
2024-11-19 13:00:00,25.0,25.02,24.96,25.01,105831.0,24.4064,24.4259,24.3673,24.4161,105831.0
2024-11-19 13:30:00,25.0,25.01,24.94,25.0,82254.0,24.4064,24.4161,24.3478,24.4064,82254.0
2024-11-19 14:00:00,25.03,25.1,25.0,25.07,68740.0,24.4357,24.504,24.4064,24.4747,68740.0
2024-11-19 14:30:00,25.07,25.1,25.03,25.05,64227.0,24.4747,24.504,24.4357,24.4552,64227.0
2024-11-19 15:00:00,25.05,25.09,25.0,25.03,94146.0,24.4552,24.4942,24.4064,24.4357,94146.0
2024-11-19 15:30:00,25.03,25.21,24.99,25.14,493611.0,24.4357,24.6114,24.3966,24.543,493611.0
2024-11-20 09:30:00,24.54,24.76,24.54,24.63,783353.0,23.9573,24.1721,23.9573,24.0452,783353.0
2024-11-20 10:00:00,24.63,24.66,24.43,24.44,367943.0,24.0452,24.0744,23.8499,23.8597,367943.0
2024-11-20 10:30:00,24.45,24.52,24.27,24.27,389894.0,23.8694,23.9378,23.6937,23.6937,389894.0
2024-11-20 11:00:00,24.28,24.31,24.02,24.16,608052.0,23.7035,23.7327,23.4496,23.5863,608052.0
2024-11-20 11:30:00,24.16,24.3,24.1,24.15,294213.0,23.5863,23.723,23.5277,23.5765,294213.0
2024-11-20 12:00:00,24.14,24.24,24.13,24.23,235281.0,23.5668,23.6644,23.557,23.6546,235281.0
2024-11-20 12:30:00,24.23,24.26,24.17,24.21,63542.0,23.6546,23.6839,23.5961,23.6351,63542.0
2024-11-20 13:00:00,24.2,24.4,24.2,24.33,204986.0,23.6254,23.8206,23.6254,23.7523,204986.0
2024-11-20 13:30:00,24.33,24.37,24.29,24.34,217701.0,23.7523,23.7913,23.7132,23.762,217701.0
2024-11-20 14:00:00,24.33,24.37,24.22,24.25,69678.0,23.7523,23.7913,23.6449,23.6742,69678.0
2024-11-20 14:30:00,24.25,24.43,24.24,24.29,229560.0,23.6742,23.8499,23.6644,23.7132,229560.0
2024-11-20 15:00:00,24.28,24.3,24.21,24.23,133514.0,23.7035,23.723,23.6351,23.6546,133514.0
2024-11-20 15:30:00,24.23,24.54,24.23,24.54,710830.0,23.6546,23.9573,23.6546,23.9573,710830.0
2024-11-21 09:30:00,25.18,25.2,24.6,24.64,1068615.0,24.5821,24.6016,24.0159,24.0549,1068615.0
2024-11-21 10:00:00,24.64,24.89,24.59,24.63,400861.0,24.0549,24.299,24.0061,24.0452,400861.0
2024-11-21 10:30:00,24.64,24.7,24.61,24.69,256931.0,24.0549,24.1135,24.0256,24.1037,256931.0
2024-11-21 11:00:00,24.69,24.7,24.6,24.62,269104.0,24.1037,24.1135,24.0159,24.0354,269104.0
2024-11-21 11:30:00,24.64,24.74,24.42,24.63,528591.0,24.0549,24.1525,23.8401,24.0452,528591.0
2024-11-21 12:00:00,24.62,24.62,24.53,24.53,69522.0,24.0354,24.0354,23.9475,23.9475,69522.0
2024-11-21 12:30:00,24.54,24.66,24.52,24.66,37895.0,23.9573,24.0744,23.9378,24.0744,37895.0
2024-11-21 13:00:00,24.66,24.69,24.64,24.69,86899.0,24.0744,24.1037,24.0549,24.1037,86899.0
2024-11-21 13:30:00,24.68,24.91,24.67,24.88,140692.0,24.094,24.3185,24.0842,24.2892,140692.0
2024-11-21 14:00:00,24.88,24.91,24.84,24.87,99565.0,24.2892,24.3185,24.2502,24.2795,99565.0
2024-11-21 14:30:00,24.87,24.93,24.81,24.91,118715.0,24.2795,24.338,24.2209,24.3185,118715.0
2024-11-21 15:00:00,24.91,24.99,24.9,24.96,139283.0,24.3185,24.3966,24.3087,24.3673,139283.0
2024-11-21 15:30:00,24.96,25.2,24.94,25.2,829556.0,24.3673,24.6016,24.3478,24.6016,829556.0
2024-11-22 09:30:00,25.66,26.07,25.5,25.89,610859.0,25.0507,25.451,24.8945,25.2752,610859.0
2024-11-22 10:00:00,25.91,26.07,25.77,25.92,234867.0,25.2948,25.451,25.1581,25.3045,234867.0
2024-11-22 10:30:00,25.92,26.01,25.84,25.91,138442.0,25.3045,25.3924,25.2264,25.2948,138442.0
2024-11-22 11:00:00,25.91,25.92,25.74,25.75,209923.0,25.2948,25.3045,25.1288,25.1386,209923.0
2024-11-22 11:30:00,25.76,25.96,25.7,25.94,123671.0,25.1483,25.3436,25.0897,25.324,123671.0
2024-11-22 12:00:00,25.93,25.97,25.82,25.87,62444.0,25.3143,25.3533,25.2069,25.2557,62444.0
2024-11-22 12:30:00,25.87,25.88,25.79,25.88,62664.0,25.2557,25.2655,25.1776,25.2655,62664.0
2024-11-22 13:00:00,25.88,26.01,25.87,26.01,76921.0,25.2655,25.3924,25.2557,25.3924,76921.0
2024-11-22 13:30:00,26.01,26.05,25.92,25.99,114619.0,25.3924,25.4314,25.3045,25.3729,114619.0
2024-11-22 14:00:00,25.99,26.2,25.98,26.18,129121.0,25.3729,25.5779,25.3631,25.5583,129121.0
2024-11-22 14:30:00,26.18,26.22,26.06,26.1,105336.0,25.5583,25.5974,25.4412,25.4802,105336.0
2024-11-22 15:00:00,26.1,26.1,26.0,26.05,143977.0,25.4802,25.4802,25.3826,25.4314,143977.0
2024-11-22 15:30:00,26.05,26.06,25.94,25.96,405258.0,25.4314,25.4412,25.324,25.3436,405258.0
2024-11-25 09:30:00,25.61,25.61,25.17,25.42,458559.0,25.0019,25.0019,24.5723,24.8164,458559.0
2024-11-25 10:00:00,25.41,25.45,25.25,25.36,179227.0,24.8066,24.8457,24.6504,24.7578,179227.0
2024-11-25 10:30:00,25.34,25.56,25.33,25.33,81725.0,24.7383,24.9531,24.7285,24.7285,81725.0
2024-11-25 11:00:00,25.34,25.35,25.21,25.23,90201.0,24.7383,24.7481,24.6114,24.6309,90201.0
2024-11-25 11:30:00,25.24,25.32,25.16,25.18,76672.0,24.6407,24.7188,24.5626,24.5821,76672.0
2024-11-25 12:00:00,25.18,25.28,25.1,25.16,43591.0,24.5821,24.6797,24.504,24.5626,43591.0
2024-11-25 12:30:00,25.17,25.21,25.13,25.17,58837.0,24.5723,24.6114,24.5333,24.5723,58837.0
2024-11-25 13:00:00,25.16,25.23,25.1,25.16,59907.0,24.5626,24.6309,24.504,24.5626,59907.0
2024-11-25 13:30:00,25.14,25.24,25.12,25.21,169595.0,24.543,24.6407,24.5235,24.6114,169595.0
2024-11-25 14:00:00,25.22,25.4,25.22,25.33,108704.0,24.6211,24.7969,24.6211,24.7285,108704.0
2024-11-25 14:30:00,25.32,25.34,25.22,25.25,45200.0,24.7188,24.7383,24.6211,24.6504,45200.0
2024-11-25 15:00:00,25.25,25.34,25.23,25.29,52221.0,24.6504,24.7383,24.6309,24.6895,52221.0
2024-11-25 15:30:00,25.29,25.36,25.18,25.2,427752.0,24.6895,24.7578,24.5821,24.6016,427752.0
2024-11-26 09:30:00,25.2,25.3,25.0,25.21,160796.0,24.6016,24.6992,24.4064,24.6114,160796.0
2024-11-26 10:00:00,25.23,25.32,25.1,25.15,92186.0,24.6309,24.7188,24.504,24.5528,92186.0
2024-11-26 10:30:00,25.15,25.27,25.12,25.21,33399.0,24.5528,24.67,24.5235,24.6114,33399.0
2024-11-26 11:00:00,25.22,25.28,25.19,25.21,37407.0,24.6211,24.6797,24.5919,24.6114,37407.0
2024-11-26 11:30:00,25.22,25.29,25.22,25.24,32189.0,24.6211,24.6895,24.6211,24.6407,32189.0
2024-11-26 12:00:00,25.24,25.24,25.13,25.14,52844.0,24.6407,24.6407,24.5333,24.543,52844.0
2024-11-26 12:30:00,25.15,25.25,25.14,25.21,35784.0,24.5528,24.6504,24.543,24.6114,35784.0
2024-11-26 13:00:00,25.2,25.22,25.16,25.2,31082.0,24.6016,24.6211,24.5626,24.6016,31082.0
2024-11-26 13:30:00,25.19,25.25,25.13,25.21,57661.0,24.5919,24.6504,24.5333,24.6114,57661.0
2024-11-26 14:00:00,25.22,25.39,25.21,25.36,72878.0,24.6211,24.7871,24.6114,24.7578,72878.0
2024-11-26 14:30:00,25.36,25.42,25.34,25.39,39604.0,24.7578,24.8164,24.7383,24.7871,39604.0
2024-11-26 15:00:00,25.39,25.4,25.31,25.36,63491.0,24.7871,24.7969,24.709,24.7578,63491.0
2024-11-26 15:30:00,25.37,25.47,25.29,25.3,308419.0,24.7676,24.8652,24.6895,24.6992,308419.0
2024-11-27 09:30:00,25.34,25.71,25.15,25.33,711365.0,24.7383,25.0995,24.5528,24.7285,711365.0
2024-11-27 10:00:00,25.34,25.34,24.69,24.72,1134896.0,24.7383,24.7383,24.1037,24.133,1134896.0
2024-11-27 10:30:00,24.71,24.76,24.54,24.58,218803.0,24.1233,24.1721,23.9573,23.9963,218803.0
2024-11-27 11:00:00,24.58,24.7,24.36,24.49,239564.0,23.9963,24.1135,23.7816,23.9085,239564.0
2024-11-27 11:30:00,24.5,24.7,24.47,24.63,283144.0,23.9182,24.1135,23.889,24.0452,283144.0
2024-11-27 12:00:00,24.63,24.81,24.54,24.73,406766.0,24.0452,24.2209,23.9573,24.1428,406766.0
2024-11-27 12:30:00,24.73,24.76,24.67,24.76,131538.0,24.1428,24.1721,24.0842,24.1721,131538.0
2024-11-27 13:00:00,24.75,24.75,24.53,24.53,206472.0,24.1623,24.1623,23.9475,23.9475,206472.0
2024-11-27 13:30:00,24.53,24.58,24.51,24.55,124860.0,23.9475,23.9963,23.928,23.9671,124860.0
2024-11-27 14:00:00,24.55,24.7,24.53,24.69,860099.0,23.9671,24.1135,23.9475,24.1037,860099.0
2024-11-27 14:30:00,24.69,24.69,24.62,24.64,497739.0,24.1037,24.1037,24.0354,24.0549,497739.0
2024-11-27 15:00:00,24.64,24.71,24.61,24.71,147603.0,24.0549,24.1233,24.0256,24.1233,147603.0
2024-11-27 15:30:00,24.71,24.8,24.68,24.78,687731.0,24.1233,24.2111,24.094,24.1916,687731.0
2024-11-29 09:30:00,25.13,25.3,24.91,25.04,232069.0,24.5333,24.6992,24.3185,24.4454,232069.0
2024-11-29 10:00:00,25.05,25.29,24.99,25.05,77090.0,24.4552,24.6895,24.3966,24.4552,77090.0
2024-11-29 10:30:00,25.05,25.07,24.94,25.06,96525.0,24.4552,24.4747,24.3478,24.4649,96525.0
2024-11-29 11:00:00,25.06,25.14,24.91,24.93,177359.0,24.4649,24.543,24.3185,24.338,177359.0
2024-11-29 11:30:00,24.93,25.0,24.91,24.95,105109.0,24.338,24.4064,24.3185,24.3576,105109.0
2024-11-29 12:00:00,24.94,25.02,24.92,24.96,107095.0,24.3478,24.4259,24.3283,24.3673,107095.0
2024-11-29 12:30:00,24.96,25.06,24.92,24.97,401055.0,24.3673,24.4649,24.3283,24.3771,401055.0
2024-12-02 09:30:00,24.85,24.86,24.51,24.57,178515.0,24.2599,24.2697,23.928,23.9866,178515.0
2024-12-02 10:00:00,24.56,24.79,24.54,24.68,76907.0,23.9768,24.2014,23.9573,24.094,76907.0
2024-12-02 10:30:00,24.67,24.68,24.61,24.62,40909.0,24.0842,24.094,24.0256,24.0354,40909.0
2024-12-02 11:00:00,24.62,24.65,24.57,24.57,59420.0,24.0354,24.0647,23.9866,23.9866,59420.0
2024-12-02 11:30:00,24.56,24.66,24.53,24.66,60143.0,23.9768,24.0744,23.9475,24.0744,60143.0
2024-12-02 12:00:00,24.66,24.74,24.62,24.72,55743.0,24.0744,24.1525,24.0354,24.133,55743.0
2024-12-02 12:30:00,24.73,24.73,24.63,24.65,79699.0,24.1428,24.1428,24.0452,24.0647,79699.0
2024-12-02 13:00:00,24.65,24.66,24.61,24.61,43086.0,24.0647,24.0744,24.0256,24.0256,43086.0
2024-12-02 13:30:00,24.62,24.62,24.55,24.59,68144.0,24.0354,24.0354,23.9671,24.0061,68144.0
2024-12-02 14:00:00,24.59,24.67,24.53,24.63,83955.0,24.0061,24.0842,23.9475,24.0452,83955.0
2024-12-02 14:30:00,24.63,24.65,24.56,24.57,104658.0,24.0452,24.0647,23.9768,23.9866,104658.0
2024-12-02 15:00:00,24.57,24.65,24.55,24.64,75645.0,23.9866,24.0647,23.9671,24.0549,75645.0
2024-12-02 15:30:00,24.63,24.71,24.6,24.62,252360.0,24.0452,24.1233,24.0159,24.0354,252360.0
2024-12-03 09:30:00,25.5,25.82,25.39,25.81,383474.0,24.8945,25.2069,24.7871,25.1971,383474.0
2024-12-03 10:00:00,25.79,25.81,25.63,25.78,110697.0,25.1776,25.1971,25.0214,25.1678,110697.0
2024-12-03 10:30:00,25.78,26.08,25.73,26.08,139088.0,25.1678,25.4607,25.119,25.4607,139088.0
2024-12-03 11:00:00,26.07,26.2,26.03,26.15,117927.0,25.451,25.5779,25.4119,25.5291,117927.0
2024-12-03 11:30:00,26.16,26.17,25.93,26.07,143436.0,25.5388,25.5486,25.3143,25.451,143436.0
2024-12-03 12:00:00,26.07,26.14,25.98,26.01,98214.0,25.451,25.5193,25.3631,25.3924,98214.0
2024-12-03 12:30:00,26.02,26.14,25.98,26.01,73528.0,25.4021,25.5193,25.3631,25.3924,73528.0
2024-12-03 13:00:00,26.01,26.06,25.86,25.9,120055.0,25.3924,25.4412,25.2459,25.285,120055.0
2024-12-03 13:30:00,25.93,26.0,25.9,25.96,51847.0,25.3143,25.3826,25.285,25.3436,51847.0
2024-12-03 14:00:00,25.95,25.95,25.73,25.77,64081.0,25.3338,25.3338,25.119,25.1581,64081.0
2024-12-03 14:30:00,25.77,25.83,25.75,25.77,48281.0,25.1581,25.2167,25.1386,25.1581,48281.0
2024-12-03 15:00:00,25.77,25.8,25.73,25.79,78858.0,25.1581,25.1874,25.119,25.1776,78858.0
2024-12-03 15:30:00,25.78,25.78,25.67,25.69,404889.0,25.1678,25.1678,25.0605,25.08,404889.0
2024-12-04 09:30:00,26.16,26.16,25.56,25.6,333764.0,25.5388,25.5388,24.9531,24.9921,333764.0
2024-12-04 10:00:00,25.61,25.71,25.44,25.58,94326.0,25.0019,25.0995,24.8359,24.9726,94326.0
2024-12-04 10:30:00,25.58,25.74,25.54,25.67,145718.0,24.9726,25.1288,24.9335,25.0605,145718.0
2024-12-04 11:00:00,25.68,25.82,25.66,25.77,232401.0,25.0702,25.2069,25.0507,25.1581,232401.0
2024-12-04 11:30:00,25.77,25.81,25.63,25.7,77164.0,25.1581,25.1971,25.0214,25.0897,77164.0
2024-12-04 12:00:00,25.69,25.82,25.66,25.8,52298.0,25.08,25.2069,25.0507,25.1874,52298.0
2024-12-04 12:30:00,25.78,25.83,25.75,25.79,70400.0,25.1678,25.2167,25.1386,25.1776,70400.0
2024-12-04 13:00:00,25.78,25.81,25.74,25.8,87150.0,25.1678,25.1971,25.1288,25.1874,87150.0
2024-12-04 13:30:00,25.8,25.83,25.66,25.66,76326.0,25.1874,25.2167,25.0507,25.0507,76326.0
2024-12-04 14:00:00,25.65,25.78,25.65,25.74,104859.0,25.0409,25.1678,25.0409,25.1288,104859.0
2024-12-04 14:30:00,25.74,25.78,25.7,25.73,78053.0,25.1288,25.1678,25.0897,25.119,78053.0
2024-12-04 15:00:00,25.73,25.76,25.68,25.74,109737.0,25.119,25.1483,25.0702,25.1288,109737.0
2024-12-04 15:30:00,25.74,25.92,25.72,25.86,445444.0,25.1288,25.3045,25.1093,25.2459,445444.0
2024-12-05 09:30:00,25.74,25.76,25.55,25.67,285111.0,25.1288,25.1483,24.9433,25.0605,285111.0
2024-12-05 10:00:00,25.67,25.75,25.53,25.54,185417.0,25.0605,25.1386,24.9238,24.9335,185417.0
2024-12-05 10:30:00,25.54,25.63,25.42,25.6,129846.0,24.9335,25.0214,24.8164,24.9921,129846.0
2024-12-05 11:00:00,25.6,25.63,25.4,25.41,186418.0,24.9921,25.0214,24.7969,24.8066,186418.0
2024-12-05 11:30:00,25.4,25.51,25.35,25.49,128389.0,24.7969,24.9043,24.7481,24.8847,128389.0
2024-12-05 12:00:00,25.49,25.57,25.41,25.45,111593.0,24.8847,24.9628,24.8066,24.8457,111593.0
2024-12-05 12:30:00,25.46,25.5,25.42,25.46,102622.0,24.8554,24.8945,24.8164,24.8554,102622.0
2024-12-05 13:00:00,25.45,25.51,25.42,25.44,100405.0,24.8457,24.9043,24.8164,24.8359,100405.0
2024-12-05 13:30:00,25.44,25.52,25.43,25.51,91090.0,24.8359,24.914,24.8262,24.9043,91090.0
2024-12-05 14:00:00,25.51,25.55,25.45,25.49,96741.0,24.9043,24.9433,24.8457,24.8847,96741.0
2024-12-05 14:30:00,25.5,25.55,25.49,25.52,81410.0,24.8945,24.9433,24.8847,24.914,81410.0
2024-12-05 15:00:00,25.52,25.63,25.5,25.62,118938.0,24.914,25.0214,24.8945,25.0116,118938.0
2024-12-05 15:30:00,25.61,25.72,25.6,25.66,534978.0,25.0019,25.1093,24.9921,25.0507,534978.0
2024-12-06 09:30:00,25.13,25.19,24.84,25.14,299833.0,24.5333,24.5919,24.2502,24.543,299833.0
2024-12-06 10:00:00,25.14,25.39,25.09,25.24,160557.0,24.543,24.7871,24.4942,24.6407,160557.0
2024-12-06 10:30:00,25.23,25.24,25.11,25.14,81394.0,24.6309,24.6407,24.5138,24.543,81394.0
2024-12-06 11:00:00,25.14,25.3,25.13,25.3,82921.0,24.543,24.6992,24.5333,24.6992,82921.0
2024-12-06 11:30:00,25.3,25.33,25.13,25.18,69292.0,24.6992,24.7285,24.5333,24.5821,69292.0
2024-12-06 12:00:00,25.18,25.23,25.12,25.16,100177.0,24.5821,24.6309,24.5235,24.5626,100177.0
2024-12-06 12:30:00,25.15,25.17,25.0,25.01,38426.0,24.5528,24.5723,24.4064,24.4161,38426.0
2024-12-06 13:00:00,25.01,25.12,24.98,25.09,44092.0,24.4161,24.5235,24.3868,24.4942,44092.0
2024-12-06 13:30:00,25.09,25.11,25.05,25.08,30664.0,24.4942,24.5138,24.4552,24.4845,30664.0
2024-12-06 14:00:00,25.08,25.08,25.02,25.06,36768.0,24.4845,24.4845,24.4259,24.4649,36768.0
2024-12-06 14:30:00,25.06,25.13,25.05,25.12,30648.0,24.4649,24.5333,24.4552,24.5235,30648.0
2024-12-06 15:00:00,25.12,25.13,25.0,25.05,117226.0,24.5235,24.5333,24.4064,24.4552,117226.0
2024-12-06 15:30:00,25.05,25.11,24.92,24.92,385416.0,24.4552,24.5138,24.3283,24.3283,385416.0
2024-12-09 09:30:00,26.25,26.25,25.87,26.11,578013.0,25.6267,25.6267,25.2557,25.49,578013.0
2024-12-09 10:00:00,26.1,26.1,25.94,25.94,207340.0,25.4802,25.4802,25.324,25.324,207340.0
2024-12-09 10:30:00,25.97,26.0,25.9,25.92,222436.0,25.3533,25.3826,25.285,25.3045,222436.0
2024-12-09 11:00:00,25.9,25.99,25.84,25.86,105270.0,25.285,25.3729,25.2264,25.2459,105270.0
2024-12-09 11:30:00,25.85,26.05,25.84,25.92,198999.0,25.2362,25.4314,25.2264,25.3045,198999.0
2024-12-09 12:00:00,25.91,25.93,25.82,25.85,40570.0,25.2948,25.3143,25.2069,25.2362,40570.0
2024-12-09 12:30:00,25.84,25.86,25.72,25.72,41294.0,25.2264,25.2459,25.1093,25.1093,41294.0
2024-12-09 13:00:00,25.71,25.71,25.58,25.63,32008.0,25.0995,25.0995,24.9726,25.0214,32008.0
2024-12-09 13:30:00,25.64,25.76,25.59,25.71,54082.0,25.0312,25.1483,24.9824,25.0995,54082.0
2024-12-09 14:00:00,25.7,25.74,25.65,25.68,30332.0,25.0897,25.1288,25.0409,25.0702,30332.0
2024-12-09 14:30:00,25.7,25.7,25.57,25.63,45282.0,25.0897,25.0897,24.9628,25.0214,45282.0
2024-12-09 15:00:00,25.64,25.67,25.57,25.57,61198.0,25.0312,25.0605,24.9628,24.9628,61198.0
2024-12-09 15:30:00,25.58,25.6,25.48,25.51,313082.0,24.9726,24.9921,24.875,24.9043,313082.0
2024-12-10 09:30:00,25.79,25.94,25.56,25.73,397612.0,25.1776,25.324,24.9531,25.119,397612.0
2024-12-10 10:00:00,25.74,25.93,25.66,25.77,77761.0,25.1288,25.3143,25.0507,25.1581,77761.0
2024-12-10 10:30:00,25.78,25.84,25.69,25.77,52572.0,25.1678,25.2264,25.08,25.1581,52572.0
2024-12-10 11:00:00,25.76,25.79,25.61,25.61,51344.0,25.1483,25.1776,25.0019,25.0019,51344.0
2024-12-10 11:30:00,25.61,25.78,25.59,25.77,69994.0,25.0019,25.1678,24.9824,25.1581,69994.0
2024-12-10 12:00:00,25.79,25.81,25.7,25.75,38386.0,25.1776,25.1971,25.0897,25.1386,38386.0
2024-12-10 12:30:00,25.77,25.83,25.71,25.83,46269.0,25.1581,25.2167,25.0995,25.2167,46269.0
2024-12-10 13:00:00,25.83,25.83,25.77,25.77,35194.0,25.2167,25.2167,25.1581,25.1581,35194.0
2024-12-10 13:30:00,25.77,25.82,25.7,25.71,34246.0,25.1581,25.2069,25.0897,25.0995,34246.0
2024-12-10 14:00:00,25.7,25.83,25.69,25.78,50611.0,25.0897,25.2167,25.08,25.1678,50611.0
2024-12-10 14:30:00,25.77,25.83,25.7,25.8,78987.0,25.1581,25.2167,25.0897,25.1874,78987.0
2024-12-10 15:00:00,25.8,25.82,25.7,25.71,72685.0,25.1874,25.2069,25.0897,25.0995,72685.0
2024-12-10 15:30:00,25.71,25.79,25.7,25.77,259165.0,25.0995,25.1776,25.0897,25.1581,259165.0
2024-12-11 09:30:00,26.22,26.84,26.19,26.78,266179.0,25.5974,26.2027,25.5681,26.1441,266179.0
2024-12-11 10:00:00,26.78,27.14,26.74,26.92,301686.0,26.1441,26.4956,26.105,26.2808,301686.0
2024-12-11 10:30:00,26.91,27.09,26.89,26.94,186014.0,26.271,26.4467,26.2515,26.3003,186014.0
2024-12-11 11:00:00,26.95,27.03,26.93,26.96,136875.0,26.3101,26.3882,26.2905,26.3198,136875.0
2024-12-11 11:30:00,26.96,27.06,26.94,27.0,119341.0,26.3198,26.4174,26.3003,26.3589,119341.0
2024-12-11 12:00:00,27.0,27.02,26.97,27.01,61760.0,26.3589,26.3784,26.3296,26.3686,61760.0
2024-12-11 12:30:00,27.01,27.07,26.99,27.04,107849.0,26.3686,26.4272,26.3491,26.3979,107849.0
2024-12-11 13:00:00,27.04,27.05,26.97,27.04,49892.0,26.3979,26.4077,26.3296,26.3979,49892.0
2024-12-11 13:30:00,27.04,27.1,27.02,27.03,60103.0,26.3979,26.4565,26.3784,26.3882,60103.0
2024-12-11 14:00:00,27.03,27.07,26.97,27.04,197413.0,26.3882,26.4272,26.3296,26.3979,197413.0
2024-12-11 14:30:00,27.03,27.2,27.01,27.2,96735.0,26.3882,26.5541,26.3686,26.5541,96735.0
2024-12-11 15:00:00,27.2,27.22,27.11,27.16,163376.0,26.5541,26.5737,26.4663,26.5151,163376.0
2024-12-11 15:30:00,27.16,27.2,27.08,27.15,415263.0,26.5151,26.5541,26.437,26.5053,415263.0
2024-12-12 09:30:00,26.34,26.75,26.24,26.58,316933.0,25.7145,26.1148,25.6169,25.9488,316933.0
2024-12-12 10:00:00,26.57,26.58,26.15,26.21,192437.0,25.9391,25.9488,25.5291,25.5876,192437.0
2024-12-12 10:30:00,26.22,26.22,26.08,26.12,95082.0,25.5974,25.5974,25.4607,25.4998,95082.0
2024-12-12 11:00:00,26.12,26.23,26.1,26.19,105272.0,25.4998,25.6072,25.4802,25.5681,105272.0
2024-12-12 11:30:00,26.18,26.28,26.17,26.27,228421.0,25.5583,25.656,25.5486,25.6462,228421.0
2024-12-12 12:00:00,26.27,26.34,26.16,26.17,142016.0,25.6462,25.7145,25.5388,25.5486,142016.0
2024-12-12 12:30:00,26.17,26.19,26.13,26.17,81982.0,25.5486,25.5681,25.5095,25.5486,81982.0
2024-12-12 13:00:00,26.17,26.17,26.06,26.11,86029.0,25.5486,25.5486,25.4412,25.49,86029.0
2024-12-12 13:30:00,26.12,26.15,26.01,26.02,146453.0,25.4998,25.5291,25.3924,25.4021,146453.0
2024-12-12 14:00:00,26.02,26.04,25.86,25.86,230861.0,25.4021,25.4217,25.2459,25.2459,230861.0
2024-12-12 14:30:00,25.86,25.9,25.83,25.86,97234.0,25.2459,25.285,25.2167,25.2459,97234.0
2024-12-12 15:00:00,25.86,25.86,25.69,25.75,359896.0,25.2459,25.2459,25.08,25.1386,359896.0
2024-12-12 15:30:00,25.75,25.9,25.73,25.75,637956.0,25.1386,25.285,25.119,25.1386,637956.0
2024-12-13 09:30:00,25.4,25.4,25.09,25.17,182174.0,24.7969,24.7969,24.4942,24.5723,182174.0
2024-12-13 10:00:00,25.17,25.18,24.69,24.69,282236.0,24.5723,24.5821,24.1037,24.1037,282236.0
2024-12-13 10:30:00,24.7,24.98,24.69,24.89,82617.0,24.1135,24.3868,24.1037,24.299,82617.0
2024-12-13 11:00:00,24.88,24.92,24.79,24.83,82754.0,24.2892,24.3283,24.2014,24.2404,82754.0
2024-12-13 11:30:00,24.83,25.02,24.83,24.89,87909.0,24.2404,24.4259,24.2404,24.299,87909.0
2024-12-13 12:00:00,24.89,25.14,24.88,25.13,97376.0,24.299,24.543,24.2892,24.5333,97376.0
2024-12-13 12:30:00,25.14,25.16,25.03,25.12,72575.0,24.543,24.5626,24.4357,24.5235,72575.0
2024-12-13 13:00:00,25.12,25.16,25.07,25.14,67947.0,24.5235,24.5626,24.4747,24.543,67947.0
2024-12-13 13:30:00,25.14,25.18,25.1,25.13,98559.0,24.543,24.5821,24.504,24.5333,98559.0
2024-12-13 14:00:00,25.13,25.13,25.0,25.02,59417.0,24.5333,24.5333,24.4064,24.4259,59417.0
2024-12-13 14:30:00,25.02,25.08,25.0,25.03,69488.0,24.4259,24.4845,24.4064,24.4357,69488.0
2024-12-13 15:00:00,25.03,25.18,24.98,25.16,66584.0,24.4357,24.5821,24.3868,24.5626,66584.0
2024-12-13 15:30:00,25.15,25.17,24.84,24.95,629887.0,24.5528,24.5723,24.2502,24.3576,629887.0
2024-12-16 09:30:00,24.78,24.81,24.56,24.71,221574.0,24.1916,24.2209,23.9768,24.1233,221574.0
2024-12-16 10:00:00,24.73,24.82,24.49,24.57,154774.0,24.1428,24.2306,23.9085,23.9866,154774.0
2024-12-16 10:30:00,24.57,24.65,24.54,24.61,139393.0,23.9866,24.0647,23.9573,24.0256,139393.0
2024-12-16 11:00:00,24.62,24.63,24.45,24.45,97663.0,24.0354,24.0452,23.8694,23.8694,97663.0
2024-12-16 11:30:00,24.45,24.52,24.43,24.48,59324.0,23.8694,23.9378,23.8499,23.8987,59324.0
2024-12-16 12:00:00,24.47,24.53,24.44,24.51,106901.0,23.889,23.9475,23.8597,23.928,106901.0
2024-12-16 12:30:00,24.51,24.53,24.44,24.46,117080.0,23.928,23.9475,23.8597,23.8792,117080.0
2024-12-16 13:00:00,24.47,24.57,24.46,24.53,101318.0,23.889,23.9866,23.8792,23.9475,101318.0
2024-12-16 13:30:00,24.53,24.61,24.5,24.57,71702.0,23.9475,24.0256,23.9182,23.9866,71702.0
2024-12-16 14:00:00,24.57,24.6,24.52,24.58,101279.0,23.9866,24.0159,23.9378,23.9963,101279.0
2024-12-16 14:30:00,24.58,24.62,24.55,24.57,82284.0,23.9963,24.0354,23.9671,23.9866,82284.0
2024-12-16 15:00:00,24.56,24.6,24.49,24.54,119112.0,23.9768,24.0159,23.9085,23.9573,119112.0
2024-12-16 15:30:00,24.53,24.57,24.46,24.55,444180.0,23.9475,23.9866,23.8792,23.9671,444180.0
2024-12-17 09:30:00,23.97,24.03,23.47,23.64,346430.0,23.4008,23.4594,22.9127,23.0787,346430.0
2024-12-17 10:00:00,23.63,23.97,23.6,23.85,123464.0,23.0689,23.4008,23.0396,23.2837,123464.0
2024-12-17 10:30:00,23.86,23.94,23.78,23.85,221816.0,23.2934,23.3715,23.2153,23.2837,221816.0
2024-12-17 11:00:00,23.85,23.9,23.69,23.82,241599.0,23.2837,23.3325,23.1275,23.2544,241599.0
2024-12-17 11:30:00,23.81,23.87,23.77,23.86,101782.0,23.2446,23.3032,23.2056,23.2934,101782.0
2024-12-17 12:00:00,23.86,23.93,23.84,23.93,78342.0,23.2934,23.3618,23.2739,23.3618,78342.0
2024-12-17 12:30:00,23.93,24.04,23.92,23.96,88347.0,23.3618,23.4692,23.352,23.3911,88347.0
2024-12-17 13:00:00,23.96,24.0,23.91,23.98,67770.0,23.3911,23.4301,23.3422,23.4106,67770.0
2024-12-17 13:30:00,23.98,24.08,23.94,24.07,266158.0,23.4106,23.5082,23.3715,23.4984,266158.0
2024-12-17 14:00:00,24.07,24.12,24.0,24.07,65022.0,23.4984,23.5473,23.4301,23.4984,65022.0
2024-12-17 14:30:00,24.07,24.07,23.98,24.02,54322.0,23.4984,23.4984,23.4106,23.4496,54322.0
2024-12-17 15:00:00,24.02,24.11,24.01,24.07,101407.0,23.4496,23.5375,23.4399,23.4984,101407.0
2024-12-17 15:30:00,24.07,24.14,24.05,24.14,377461.0,23.4984,23.5668,23.4789,23.5668,377461.0
2024-12-18 09:30:00,24.1,24.1,23.9,24.01,265967.0,23.5277,23.5277,23.3325,23.4399,265967.0
2024-12-18 10:00:00,24.01,24.02,23.87,23.89,130788.0,23.4399,23.4496,23.3032,23.3227,130788.0
2024-12-18 10:30:00,23.89,23.97,23.85,23.96,73393.0,23.3227,23.4008,23.2837,23.3911,73393.0
2024-12-18 11:00:00,23.95,24.01,23.86,23.89,65292.0,23.3813,23.4399,23.2934,23.3227,65292.0
2024-12-18 11:30:00,23.89,23.9,23.76,23.89,74291.0,23.3227,23.3325,23.1958,23.3227,74291.0
2024-12-18 12:00:00,23.89,23.96,23.84,23.94,47805.0,23.3227,23.3911,23.2739,23.3715,47805.0
2024-12-18 12:30:00,23.94,23.99,23.92,23.98,56163.0,23.3715,23.4203,23.352,23.4106,56163.0
2024-12-18 13:00:00,23.98,24.05,23.96,24.0,62673.0,23.4106,23.4789,23.3911,23.4301,62673.0
2024-12-18 13:30:00,24.0,24.04,23.93,23.98,44173.0,23.4301,23.4692,23.3618,23.4106,44173.0
2024-12-18 14:00:00,23.97,23.97,23.65,23.76,115388.0,23.4008,23.4008,23.0884,23.1958,115388.0
2024-12-18 14:30:00,23.75,23.9,23.53,23.54,120710.0,23.186,23.3325,22.9713,22.981,120710.0
2024-12-18 15:00:00,23.54,23.57,23.31,23.33,198903.0,22.981,23.0103,22.7565,22.776,198903.0
2024-12-18 15:30:00,23.31,23.35,23.07,23.14,549907.0,22.7565,22.7955,22.5222,22.5905,549907.0
2024-12-19 09:30:00,23.28,23.61,23.25,23.41,179223.0,22.7272,23.0494,22.6979,22.8541,179223.0
2024-12-19 10:00:00,23.39,23.39,23.25,23.29,61816.0,22.8346,22.8346,22.6979,22.737,61816.0
2024-12-19 10:30:00,23.3,23.38,23.26,23.33,55553.0,22.7467,22.8248,22.7077,22.776,55553.0
2024-12-19 11:00:00,23.32,23.4,23.23,23.36,39634.0,22.7663,22.8444,22.6784,22.8053,39634.0
2024-12-19 11:30:00,23.37,23.38,23.19,23.19,36885.0,22.8151,22.8248,22.6393,22.6393,36885.0
2024-12-19 12:00:00,23.19,23.21,23.07,23.21,120144.0,22.6393,22.6589,22.5222,22.6589,120144.0
2024-12-19 12:30:00,23.21,23.3,23.2,23.26,32097.0,22.6589,22.7467,22.6491,22.7077,32097.0
2024-12-19 13:00:00,23.26,23.26,23.13,23.21,70630.0,22.7077,22.7077,22.5808,22.6589,70630.0
2024-12-19 13:30:00,23.2,23.29,23.19,23.29,27896.0,22.6491,22.737,22.6393,22.737,27896.0
2024-12-19 14:00:00,23.29,23.3,23.21,23.3,51740.0,22.737,22.7467,22.6589,22.7467,51740.0
2024-12-19 14:30:00,23.3,23.3,23.21,23.22,35453.0,22.7467,22.7467,22.6589,22.6686,35453.0
2024-12-19 15:00:00,23.21,23.29,23.19,23.27,48745.0,22.6589,22.737,22.6393,22.7174,48745.0
2024-12-19 15:30:00,23.27,23.31,23.17,23.27,484050.0,22.7174,22.7565,22.6198,22.7174,484050.0
2024-12-20 09:30:00,23.55,23.74,23.47,23.58,160277.0,22.9908,23.1763,22.9127,23.0201,160277.0
2024-12-20 10:00:00,23.6,23.75,23.59,23.69,74950.0,23.0396,23.186,23.0298,23.1275,74950.0
2024-12-20 10:30:00,23.68,23.78,23.67,23.76,88441.0,23.1177,23.2153,23.1079,23.1958,88441.0
2024-12-20 11:00:00,23.76,23.82,23.69,23.74,131056.0,23.1958,23.2544,23.1275,23.1763,131056.0
2024-12-20 11:30:00,23.73,23.81,23.66,23.71,118292.0,23.1665,23.2446,23.0982,23.147,118292.0
2024-12-20 12:00:00,23.71,23.83,23.71,23.83,59947.0,23.147,23.2641,23.147,23.2641,59947.0
2024-12-20 12:30:00,23.82,23.85,23.7,23.83,59402.0,23.2544,23.2837,23.1372,23.2641,59402.0
2024-12-20 13:00:00,23.82,23.89,23.82,23.85,46416.0,23.2544,23.3227,23.2544,23.2837,46416.0
2024-12-20 13:30:00,23.83,23.92,23.78,23.87,56363.0,23.2641,23.352,23.2153,23.3032,56363.0
2024-12-20 14:00:00,23.86,23.98,23.83,23.86,130519.0,23.2934,23.4106,23.2641,23.2934,130519.0
2024-12-20 14:30:00,23.86,23.95,23.85,23.87,62654.0,23.2934,23.3813,23.2837,23.3032,62654.0
2024-12-20 15:00:00,23.87,23.88,23.8,23.84,71142.0,23.3032,23.313,23.2349,23.2739,71142.0
2024-12-20 15:30:00,23.83,23.91,23.78,23.89,587802.0,23.2641,23.3422,23.2153,23.3227,587802.0
2024-12-23 09:30:00,23.22,23.47,23.2,23.33,190839.0,22.6686,22.9127,22.6491,22.776,190839.0
2024-12-23 10:00:00,23.34,23.42,23.21,23.34,87535.0,22.7858,22.8639,22.6589,22.7858,87535.0
2024-12-23 10:30:00,23.34,23.37,23.22,23.27,66382.0,22.7858,22.8151,22.6686,22.7174,66382.0
2024-12-23 11:00:00,23.26,23.47,23.26,23.46,114877.0,22.7077,22.9127,22.7077,22.9029,114877.0
2024-12-23 11:30:00,23.47,23.52,23.44,23.49,39067.0,22.9127,22.9615,22.8834,22.9322,39067.0
2024-12-23 12:00:00,23.51,23.55,23.49,23.53,30263.0,22.9517,22.9908,22.9322,22.9713,30263.0
2024-12-23 12:30:00,23.5,23.61,23.49,23.61,33692.0,22.942,23.0494,22.9322,23.0494,33692.0
2024-12-23 13:00:00,23.6,23.74,23.57,23.73,58088.0,23.0396,23.1763,23.0103,23.1665,58088.0
2024-12-23 13:30:00,23.72,23.74,23.63,23.64,27734.0,23.1568,23.1763,23.0689,23.0787,27734.0
2024-12-23 14:00:00,23.63,23.68,23.61,23.65,38684.0,23.0689,23.1177,23.0494,23.0884,38684.0
2024-12-23 14:30:00,23.65,23.67,23.57,23.61,34370.0,23.0884,23.1079,23.0103,23.0494,34370.0
2024-12-23 15:00:00,23.6,23.7,23.59,23.7,71997.0,23.0396,23.1372,23.0298,23.1372,71997.0
2024-12-23 15:30:00,23.69,23.71,23.64,23.68,278947.0,23.1275,23.147,23.0787,23.1177,278947.0
2024-12-24 09:30:00,23.84,23.9,23.43,23.46,84047.0,23.2739,23.3325,22.8736,22.9029,84047.0
2024-12-24 10:00:00,23.43,23.51,23.38,23.49,76908.0,22.8736,22.9517,22.8248,22.9322,76908.0
2024-12-24 10:30:00,23.49,23.54,23.47,23.5,46216.0,22.9322,22.981,22.9127,22.942,46216.0
2024-12-24 11:00:00,23.5,23.57,23.47,23.5,57958.0,22.942,23.0103,22.9127,22.942,57958.0
2024-12-24 11:30:00,23.5,23.54,23.48,23.5,34226.0,22.942,22.981,22.9225,22.942,34226.0
2024-12-24 12:00:00,23.51,23.59,23.48,23.56,37047.0,22.9517,23.0298,22.9225,23.0006,37047.0
2024-12-24 12:30:00,23.56,23.69,23.51,23.68,139786.0,23.0006,23.1275,22.9517,23.1177,139786.0
2024-12-26 09:30:00,23.75,23.75,23.61,23.64,45144.0,23.186,23.186,23.0494,23.0787,45144.0
2024-12-26 10:00:00,23.64,23.81,23.64,23.77,47729.0,23.0787,23.2446,23.0787,23.2056,47729.0
2024-12-26 10:30:00,23.76,23.85,23.75,23.8,45826.0,23.1958,23.2837,23.186,23.2349,45826.0
2024-12-26 11:00:00,23.8,23.87,23.78,23.84,41077.0,23.2349,23.3032,23.2153,23.2739,41077.0
2024-12-26 11:30:00,23.84,23.84,23.79,23.79,26801.0,23.2739,23.2739,23.2251,23.2251,26801.0
2024-12-26 12:00:00,23.79,23.8,23.73,23.77,23024.0,23.2251,23.2349,23.1665,23.2056,23024.0
2024-12-26 12:30:00,23.77,23.83,23.77,23.81,31685.0,23.2056,23.2641,23.2056,23.2446,31685.0
2024-12-26 13:00:00,23.82,23.85,23.82,23.85,17583.0,23.2544,23.2837,23.2544,23.2837,17583.0
2024-12-26 13:30:00,23.84,23.84,23.78,23.8,13987.0,23.2739,23.2739,23.2153,23.2349,13987.0
2024-12-26 14:00:00,23.79,23.79,23.74,23.76,12854.0,23.2251,23.2251,23.1763,23.1958,12854.0
2024-12-26 14:30:00,23.77,23.77,23.71,23.71,33388.0,23.2056,23.2056,23.147,23.147,33388.0
2024-12-26 15:00:00,23.7,23.71,23.64,23.69,40897.0,23.1372,23.147,23.0787,23.1275,40897.0
2024-12-26 15:30:00,23.68,23.68,23.58,23.62,183177.0,23.1177,23.1177,23.0201,23.0591,183177.0
2024-12-27 09:30:00,22.97,23.31,22.89,23.27,260282.0,22.4246,22.7565,22.3465,22.7174,260282.0
2024-12-27 10:00:00,23.28,23.28,23.01,23.08,152540.0,22.7272,22.7272,22.4636,22.532,152540.0
2024-12-27 10:30:00,23.07,23.25,23.03,23.24,62226.0,22.5222,22.6979,22.4831,22.6882,62226.0
2024-12-27 11:00:00,23.24,23.27,23.21,23.24,58729.0,22.6882,22.7174,22.6589,22.6882,58729.0
2024-12-27 11:30:00,23.23,23.27,23.14,23.17,34557.0,22.6784,22.7174,22.5905,22.6198,34557.0
2024-12-27 12:00:00,23.18,23.18,23.11,23.14,42572.0,22.6296,22.6296,22.5612,22.5905,42572.0
2024-12-27 12:30:00,23.14,23.19,23.1,23.16,30864.0,22.5905,22.6393,22.5515,22.6101,30864.0
2024-12-27 13:00:00,23.15,23.2,23.13,23.16,37224.0,22.6003,22.6491,22.5808,22.6101,37224.0
2024-12-27 13:30:00,23.18,23.25,23.17,23.25,25068.0,22.6296,22.6979,22.6198,22.6979,25068.0
2024-12-27 14:00:00,23.23,23.27,23.2,23.21,78805.0,22.6784,22.7174,22.6491,22.6589,78805.0
2024-12-27 14:30:00,23.21,23.33,23.2,23.31,32055.0,22.6589,22.776,22.6491,22.7565,32055.0
2024-12-27 15:00:00,23.32,23.32,23.22,23.25,42259.0,22.7663,22.7663,22.6686,22.6979,42259.0
2024-12-27 15:30:00,23.25,23.3,23.22,23.29,209863.0,22.6979,22.7467,22.6686,22.737,209863.0
2024-12-30 09:30:00,22.82,22.82,22.45,22.67,180832.0,22.2781,22.2781,21.9169,22.1317,180832.0
2024-12-30 10:00:00,22.68,22.69,22.55,22.58,34099.0,22.1415,22.1512,22.0145,22.0438,34099.0
2024-12-30 10:30:00,22.56,22.73,22.56,22.68,42099.0,22.0243,22.1903,22.0243,22.1415,42099.0
2024-12-30 11:00:00,22.68,22.74,22.62,22.7,88539.0,22.1415,22.2,22.0829,22.161,88539.0
2024-12-30 11:30:00,22.7,22.79,22.68,22.76,57960.0,22.161,22.2488,22.1415,22.2196,57960.0
2024-12-30 12:00:00,22.76,22.9,22.76,22.88,34332.0,22.2196,22.3562,22.2196,22.3367,34332.0
2024-12-30 12:30:00,22.89,22.98,22.87,22.98,29621.0,22.3465,22.4343,22.3269,22.4343,29621.0
2024-12-30 13:00:00,22.98,23.02,22.93,23.01,39048.0,22.4343,22.4734,22.3855,22.4636,39048.0
2024-12-30 13:30:00,23.01,23.08,22.98,23.04,32259.0,22.4636,22.532,22.4343,22.4929,32259.0
2024-12-30 14:00:00,23.05,23.06,22.95,22.95,23621.0,22.5027,22.5124,22.405,22.405,23621.0
2024-12-30 14:30:00,22.94,23.0,22.93,22.99,33018.0,22.3953,22.4539,22.3855,22.4441,33018.0
2024-12-30 15:00:00,22.98,23.06,22.96,23.02,57522.0,22.4343,22.5124,22.4148,22.4734,57522.0
2024-12-30 15:30:00,23.02,23.02,22.89,22.89,209193.0,22.4734,22.4734,22.3465,22.3465,209193.0
2024-12-31 09:30:00,22.77,23.07,22.77,23.02,114613.0,22.2293,22.5222,22.2293,22.4734,114613.0
2024-12-31 10:00:00,23.03,23.04,22.96,22.99,46905.0,22.4831,22.4929,22.4148,22.4441,46905.0
2024-12-31 10:30:00,23.0,23.05,22.96,23.01,20324.0,22.4539,22.5027,22.4148,22.4636,20324.0
2024-12-31 11:00:00,23.01,23.06,22.98,23.0,34398.0,22.4636,22.5124,22.4343,22.4539,34398.0
2024-12-31 11:30:00,23.0,23.01,22.87,22.91,34999.0,22.4539,22.4636,22.3269,22.366,34999.0
2024-12-31 12:00:00,22.91,22.91,22.83,22.83,30184.0,22.366,22.366,22.2879,22.2879,30184.0
2024-12-31 12:30:00,22.82,22.91,22.81,22.89,21095.0,22.2781,22.366,22.2684,22.3465,21095.0
2024-12-31 13:00:00,22.89,22.93,22.88,22.89,28099.0,22.3465,22.3855,22.3367,22.3465,28099.0
2024-12-31 13:30:00,22.9,22.96,22.89,22.93,28084.0,22.3562,22.4148,22.3465,22.3855,28084.0
2024-12-31 14:00:00,22.93,22.99,22.93,22.96,25972.0,22.3855,22.4441,22.3855,22.4148,25972.0
2024-12-31 14:30:00,22.95,22.99,22.93,22.99,45121.0,22.405,22.4441,22.3855,22.4441,45121.0
2024-12-31 15:00:00,22.98,23.02,22.97,23.02,32699.0,22.4343,22.4734,22.4246,22.4734,32699.0
2024-12-31 15:30:00,23.02,23.1,22.97,23.09,397197.0,22.4734,22.5515,22.4246,22.5417,397197.0
2025-01-02 09:30:00,23.72,24.19,23.72,24.1,217181.0,23.1568,23.6156,23.1568,23.5277,217181.0
2025-01-02 10:00:00,24.1,24.23,24.04,24.18,109922.0,23.5277,23.6546,23.4692,23.6058,109922.0
2025-01-02 10:30:00,24.18,24.31,24.15,24.17,102709.0,23.6058,23.7327,23.5765,23.5961,102709.0
2025-01-02 11:00:00,24.16,24.27,24.08,24.14,82899.0,23.5863,23.6937,23.5082,23.5668,82899.0
2025-01-02 11:30:00,24.13,24.39,24.11,24.34,94706.0,23.557,23.8109,23.5375,23.762,94706.0
2025-01-02 12:00:00,24.33,24.37,24.3,24.34,73729.0,23.7523,23.7913,23.723,23.762,73729.0
2025-01-02 12:30:00,24.34,24.34,24.22,24.32,65522.0,23.762,23.762,23.6449,23.7425,65522.0
2025-01-02 13:00:00,24.32,24.34,24.25,24.29,49184.0,23.7425,23.762,23.6742,23.7132,49184.0
2025-01-02 13:30:00,24.29,24.34,24.23,24.29,95200.0,23.7132,23.762,23.6546,23.7132,95200.0
2025-01-02 14:00:00,24.28,24.31,24.19,24.29,56653.0,23.7035,23.7327,23.6156,23.7132,56653.0
2025-01-02 14:30:00,24.28,24.29,24.2,24.21,58799.0,23.7035,23.7132,23.6254,23.6351,58799.0
2025-01-02 15:00:00,24.21,24.28,24.18,24.25,73795.0,23.6351,23.7035,23.6058,23.6742,73795.0
2025-01-02 15:30:00,24.25,24.37,24.19,24.37,316808.0,23.6742,23.7913,23.6156,23.7913,316808.0
2025-01-03 09:30:00,24.14,24.2,23.94,24.04,214132.0,23.5668,23.6254,23.3715,23.4692,214132.0
2025-01-03 10:00:00,24.03,24.12,23.98,24.03,75744.0,23.4594,23.5473,23.4106,23.4594,75744.0
2025-01-03 10:30:00,24.03,24.17,24.01,24.1,94811.0,23.4594,23.5961,23.4399,23.5277,94811.0
2025-01-03 11:00:00,24.11,24.17,23.97,24.07,72815.0,23.5375,23.5961,23.4008,23.4984,72815.0
2025-01-03 11:30:00,24.08,24.14,24.01,24.03,40079.0,23.5082,23.5668,23.4399,23.4594,40079.0
2025-01-03 12:00:00,24.03,24.04,23.95,23.96,85937.0,23.4594,23.4692,23.3813,23.3911,85937.0
2025-01-03 12:30:00,23.95,23.99,23.92,23.96,50510.0,23.3813,23.4203,23.352,23.3911,50510.0
2025-01-03 13:00:00,23.96,24.03,23.94,24.01,28354.0,23.3911,23.4594,23.3715,23.4399,28354.0
2025-01-03 13:30:00,24.01,24.04,23.96,23.98,72442.0,23.4399,23.4692,23.3911,23.4106,72442.0
2025-01-03 14:00:00,23.98,24.05,23.97,24.04,22409.0,23.4106,23.4789,23.4008,23.4692,22409.0
2025-01-03 14:30:00,24.04,24.05,23.96,23.96,27144.0,23.4692,23.4789,23.3911,23.3911,27144.0
2025-01-03 15:00:00,23.96,24.02,23.94,23.98,39017.0,23.3911,23.4496,23.3715,23.4106,39017.0
2025-01-03 15:30:00,23.97,23.98,23.81,23.81,266015.0,23.4008,23.4106,23.2446,23.2446,266015.0
2025-01-06 09:30:00,24.05,24.16,23.64,23.83,193714.0,23.4789,23.5863,23.0787,23.2641,193714.0
2025-01-06 10:00:00,23.77,23.85,23.66,23.8,50600.0,23.2056,23.2837,23.0982,23.2349,50600.0
2025-01-06 10:30:00,23.79,23.81,23.66,23.73,37863.0,23.2251,23.2446,23.0982,23.1665,37863.0
2025-01-06 11:00:00,23.73,23.75,23.68,23.7,58996.0,23.1665,23.186,23.1177,23.1372,58996.0
2025-01-06 11:30:00,23.71,23.78,23.6,23.69,60463.0,23.147,23.2153,23.0396,23.1275,60463.0
2025-01-06 12:00:00,23.68,23.75,23.66,23.69,33210.0,23.1177,23.186,23.0982,23.1275,33210.0
2025-01-06 12:30:00,23.7,23.75,23.67,23.71,27495.0,23.1372,23.186,23.1079,23.147,27495.0
2025-01-06 13:00:00,23.71,23.72,23.63,23.65,16937.0,23.147,23.1568,23.0689,23.0884,16937.0
2025-01-06 13:30:00,23.65,23.68,23.63,23.64,25887.0,23.0884,23.1177,23.0689,23.0787,25887.0
2025-01-06 14:00:00,23.63,23.63,23.57,23.6,24587.0,23.0689,23.0689,23.0103,23.0396,24587.0
2025-01-06 14:30:00,23.58,23.6,23.55,23.55,24459.0,23.0201,23.0396,22.9908,22.9908,24459.0
2025-01-06 15:00:00,23.55,23.59,23.54,23.57,34903.0,22.9908,23.0298,22.981,23.0103,34903.0
2025-01-06 15:30:00,23.57,23.63,23.52,23.53,146253.0,23.0103,23.0689,22.9615,22.9713,146253.0
2025-01-07 09:30:00,24.25,24.86,24.24,24.81,306950.0,23.6742,24.2697,23.6644,24.2209,306950.0
2025-01-07 10:00:00,24.79,24.81,24.43,24.77,139802.0,24.2014,24.2209,23.8499,24.1818,139802.0
2025-01-07 10:30:00,24.78,24.8,24.51,24.65,87244.0,24.1916,24.2111,23.928,24.0647,87244.0
2025-01-07 11:00:00,24.65,24.77,24.61,24.75,89324.0,24.0647,24.1818,24.0256,24.1623,89324.0
2025-01-07 11:30:00,24.75,24.85,24.69,24.82,75838.0,24.1623,24.2599,24.1037,24.2306,75838.0
2025-01-07 12:00:00,24.82,24.9,24.8,24.87,55792.0,24.2306,24.3087,24.2111,24.2795,55792.0
2025-01-07 12:30:00,24.86,24.88,24.79,24.83,34079.0,24.2697,24.2892,24.2014,24.2404,34079.0
2025-01-07 13:00:00,24.83,24.84,24.76,24.78,42314.0,24.2404,24.2502,24.1721,24.1916,42314.0
2025-01-07 13:30:00,24.77,24.78,24.68,24.7,83435.0,24.1818,24.1916,24.094,24.1135,83435.0
2025-01-07 14:00:00,24.69,24.7,24.63,24.66,59484.0,24.1037,24.1135,24.0452,24.0744,59484.0
2025-01-07 14:30:00,24.66,24.71,24.63,24.65,61616.0,24.0744,24.1233,24.0452,24.0647,61616.0
2025-01-07 15:00:00,24.64,24.64,24.41,24.41,86660.0,24.0549,24.0549,23.8304,23.8304,86660.0
2025-01-07 15:30:00,24.41,24.45,24.3,24.44,381114.0,23.8304,23.8694,23.723,23.8597,381114.0
2025-01-08 09:30:00,24.82,24.87,24.61,24.68,284817.0,24.2306,24.2795,24.0256,24.094,284817.0
2025-01-08 10:00:00,24.68,24.9,24.64,24.78,124921.0,24.094,24.3087,24.0549,24.1916,124921.0
2025-01-08 10:30:00,24.78,24.94,24.78,24.89,99982.0,24.1916,24.3478,24.1916,24.299,99982.0
2025-01-08 11:00:00,24.9,25.08,24.9,25.05,95815.0,24.3087,24.4845,24.3087,24.4552,95815.0
2025-01-08 11:30:00,25.05,25.19,25.05,25.15,73758.0,24.4552,24.5919,24.4552,24.5528,73758.0
2025-01-08 12:00:00,25.14,25.15,25.05,25.06,69848.0,24.543,24.5528,24.4552,24.4649,69848.0
2025-01-08 12:30:00,25.06,25.06,24.88,24.89,82325.0,24.4649,24.4649,24.2892,24.299,82325.0
2025-01-08 13:00:00,24.89,25.03,24.89,25.0,65920.0,24.299,24.4357,24.299,24.4064,65920.0
2025-01-08 13:30:00,25.01,25.02,24.89,24.91,86766.0,24.4161,24.4259,24.299,24.3185,86766.0
2025-01-08 14:00:00,24.9,25.11,24.9,25.1,65946.0,24.3087,24.5138,24.3087,24.504,65946.0
2025-01-08 14:30:00,25.11,25.11,25.0,25.05,63293.0,24.5138,24.5138,24.4064,24.4552,63293.0
2025-01-08 15:00:00,25.05,25.16,25.05,25.1,75460.0,24.4552,24.5626,24.4552,24.504,75460.0
2025-01-08 15:30:00,25.09,25.22,25.05,25.18,451700.0,24.4942,24.6211,24.4552,24.5821,451700.0
2025-01-10 09:30:00,26.12,26.24,25.89,25.94,327267.0,25.4998,25.6169,25.2752,25.324,327267.0
2025-01-10 10:00:00,25.92,26.06,25.85,25.98,199014.0,25.3045,25.4412,25.2362,25.3631,199014.0
2025-01-10 10:30:00,25.99,26.11,25.92,25.95,146941.0,25.3729,25.49,25.3045,25.3338,146941.0
2025-01-10 11:00:00,25.95,26.02,25.81,25.95,174593.0,25.3338,25.4021,25.1971,25.3338,174593.0
2025-01-10 11:30:00,25.94,26.13,25.91,25.99,76728.0,25.324,25.5095,25.2948,25.3729,76728.0
2025-01-10 12:00:00,25.98,26.04,25.9,25.97,52859.0,25.3631,25.4217,25.285,25.3533,52859.0
2025-01-10 12:30:00,25.98,26.01,25.91,25.96,51655.0,25.3631,25.3924,25.2948,25.3436,51655.0
2025-01-10 13:00:00,25.97,25.98,25.88,25.88,65831.0,25.3533,25.3631,25.2655,25.2655,65831.0
2025-01-10 13:30:00,25.88,25.95,25.84,25.95,117655.0,25.2655,25.3338,25.2264,25.3338,117655.0
2025-01-10 14:00:00,25.95,26.07,25.95,26.04,134704.0,25.3338,25.451,25.3338,25.4217,134704.0
2025-01-10 14:30:00,26.03,26.05,25.98,26.04,85421.0,25.4119,25.4314,25.3631,25.4217,85421.0
2025-01-10 15:00:00,26.04,26.04,25.94,25.95,190255.0,25.4217,25.4217,25.324,25.3338,190255.0
2025-01-10 15:30:00,25.96,26.07,25.88,25.98,584658.0,25.3436,25.451,25.2655,25.3631,584658.0
2025-01-13 09:30:00,25.53,25.66,25.26,25.57,192712.0,24.9238,25.0507,24.6602,24.9628,192712.0
2025-01-13 10:00:00,25.58,25.77,25.54,25.61,85713.0,24.9726,25.1581,24.9335,25.0019,85713.0
2025-01-13 10:30:00,25.6,25.75,25.58,25.58,98213.0,24.9921,25.1386,24.9726,24.9726,98213.0
2025-01-13 11:00:00,25.58,25.8,25.57,25.75,73336.0,24.9726,25.1874,24.9628,25.1386,73336.0
2025-01-13 11:30:00,25.76,25.76,25.59,25.59,47271.0,25.1483,25.1483,24.9824,24.9824,47271.0
2025-01-13 12:00:00,25.58,25.59,25.51,25.55,41663.0,24.9726,24.9824,24.9043,24.9433,41663.0
2025-01-13 12:30:00,25.55,25.64,25.49,25.6,49585.0,24.9433,25.0312,24.8847,24.9921,49585.0
2025-01-13 13:00:00,25.61,25.61,25.47,25.49,35803.0,25.0019,25.0019,24.8652,24.8847,35803.0
2025-01-13 13:30:00,25.48,25.52,25.46,25.48,33272.0,24.875,24.914,24.8554,24.875,33272.0
2025-01-13 14:00:00,25.46,25.48,25.38,25.42,54253.0,24.8554,24.875,24.7773,24.8164,54253.0
2025-01-13 14:30:00,25.42,25.52,25.39,25.49,53794.0,24.8164,24.914,24.7871,24.8847,53794.0
2025-01-13 15:00:00,25.48,25.57,25.42,25.48,88261.0,24.875,24.9628,24.8164,24.875,88261.0
2025-01-13 15:30:00,25.47,25.6,25.43,25.44,345565.0,24.8652,24.9921,24.8262,24.8359,345565.0
2025-01-14 09:30:00,25.77,25.98,25.74,25.92,895665.0,25.1581,25.3631,25.1288,25.3045,895665.0
2025-01-14 10:00:00,25.92,26.54,25.86,26.51,226611.0,25.3045,25.9098,25.2459,25.8805,226611.0
2025-01-14 10:30:00,26.51,26.62,26.35,26.41,284173.0,25.8805,25.9879,25.7243,25.7829,284173.0
2025-01-14 11:00:00,26.39,26.43,26.33,26.38,123777.0,25.7634,25.8024,25.7048,25.7536,123777.0
2025-01-14 11:30:00,26.39,26.58,26.39,26.49,70498.0,25.7634,25.9488,25.7634,25.861,70498.0
2025-01-14 12:00:00,26.48,26.54,26.42,26.52,58377.0,25.8512,25.9098,25.7926,25.8903,58377.0
2025-01-14 12:30:00,26.52,26.52,26.41,26.49,44434.0,25.8903,25.8903,25.7829,25.861,44434.0
2025-01-14 13:00:00,26.49,26.49,26.32,26.4,55606.0,25.861,25.861,25.695,25.7731,55606.0
2025-01-14 13:30:00,26.4,26.43,26.37,26.4,117308.0,25.7731,25.8024,25.7438,25.7731,117308.0
2025-01-14 14:00:00,26.4,26.53,26.4,26.5,47780.0,25.7731,25.9,25.7731,25.8707,47780.0
2025-01-14 14:30:00,26.5,26.51,26.3,26.32,80451.0,25.8707,25.8805,25.6755,25.695,80451.0
2025-01-14 15:00:00,26.33,26.33,26.23,26.28,113065.0,25.7048,25.7048,25.6072,25.656,113065.0
2025-01-14 15:30:00,26.28,26.48,26.22,26.39,460699.0,25.656,25.8512,25.5974,25.7634,460699.0
2025-01-15 09:30:00,26.86,27.0,26.42,26.77,400027.0,26.2222,26.3589,25.7926,26.1343,400027.0
2025-01-15 10:00:00,26.77,26.94,26.71,26.91,194455.0,26.1343,26.3003,26.0758,26.271,194455.0
2025-01-15 10:30:00,26.9,26.92,26.8,26.91,122952.0,26.2612,26.2808,26.1636,26.271,122952.0
2025-01-15 11:00:00,26.92,26.98,26.88,26.96,70307.0,26.2808,26.3393,26.2417,26.3198,70307.0
2025-01-15 11:30:00,26.96,27.05,26.92,26.95,97203.0,26.3198,26.4077,26.2808,26.3101,97203.0
2025-01-15 12:00:00,26.94,26.96,26.86,26.91,74614.0,26.3003,26.3198,26.2222,26.271,74614.0
2025-01-15 12:30:00,26.91,26.93,26.8,26.8,168420.0,26.271,26.2905,26.1636,26.1636,168420.0
2025-01-15 13:00:00,26.81,26.88,26.8,26.84,76002.0,26.1734,26.2417,26.1636,26.2027,76002.0
2025-01-15 13:30:00,26.84,26.88,26.8,26.88,69770.0,26.2027,26.2417,26.1636,26.2417,69770.0
2025-01-15 14:00:00,26.88,27.02,26.88,27.02,31973.0,26.2417,26.3784,26.2417,26.3784,31973.0
2025-01-15 14:30:00,27.02,27.02,26.94,27.02,54920.0,26.3784,26.3784,26.3003,26.3784,54920.0
2025-01-15 15:00:00,27.02,27.12,27.0,27.11,58731.0,26.3784,26.476,26.3589,26.4663,58731.0
2025-01-15 15:30:00,27.11,27.19,27.05,27.17,399654.0,26.4663,26.5444,26.4077,26.5248,399654.0
2025-01-16 09:30:00,27.62,27.62,27.2,27.42,192936.0,26.9642,26.9642,26.5541,26.7689,192936.0
2025-01-16 10:00:00,27.4,27.49,27.3,27.43,119069.0,26.7494,26.8372,26.6518,26.7787,119069.0
2025-01-16 10:30:00,27.42,27.48,27.38,27.43,78690.0,26.7689,26.8275,26.7299,26.7787,78690.0
2025-01-16 11:00:00,27.44,27.53,27.44,27.48,234867.0,26.7884,26.8763,26.7884,26.8275,234867.0
2025-01-16 11:30:00,27.48,27.55,27.46,27.51,117148.0,26.8275,26.8958,26.808,26.8568,117148.0
2025-01-16 12:00:00,27.5,27.51,27.34,27.43,387342.0,26.847,26.8568,26.6908,26.7787,387342.0
2025-01-16 12:30:00,27.43,27.52,27.33,27.33,62957.0,26.7787,26.8665,26.681,26.681,62957.0
2025-01-16 13:00:00,27.33,27.33,27.21,27.21,55361.0,26.681,26.681,26.5639,26.5639,55361.0
2025-01-16 13:30:00,27.21,27.23,27.1,27.14,68009.0,26.5639,26.5834,26.4565,26.4956,68009.0
2025-01-16 14:00:00,27.13,27.17,27.04,27.04,92233.0,26.4858,26.5248,26.3979,26.3979,92233.0
2025-01-16 14:30:00,27.04,27.07,26.9,27.03,198774.0,26.3979,26.4272,26.2612,26.3882,198774.0
2025-01-16 15:00:00,27.03,27.06,26.93,26.94,76505.0,26.3882,26.4174,26.2905,26.3003,76505.0
2025-01-16 15:30:00,26.94,26.97,26.87,26.97,383662.0,26.3003,26.3296,26.232,26.3296,383662.0
2025-01-17 09:30:00,26.99,27.16,26.78,27.16,207700.0,26.3491,26.5151,26.1441,26.5151,207700.0
2025-01-17 10:00:00,27.16,27.32,27.14,27.21,102307.0,26.5151,26.6713,26.4956,26.5639,102307.0
2025-01-17 10:30:00,27.23,27.26,27.12,27.26,91504.0,26.5834,26.6127,26.476,26.6127,91504.0
2025-01-17 11:00:00,27.26,27.41,27.24,27.41,48853.0,26.6127,26.7591,26.5932,26.7591,48853.0
2025-01-17 11:30:00,27.41,27.51,27.37,27.45,72871.0,26.7591,26.8568,26.7201,26.7982,72871.0
2025-01-17 12:00:00,27.44,27.46,27.31,27.37,54854.0,26.7884,26.808,26.6615,26.7201,54854.0
2025-01-17 12:30:00,27.37,27.4,27.33,27.37,54457.0,26.7201,26.7494,26.681,26.7201,54457.0
2025-01-17 13:00:00,27.37,27.41,27.32,27.33,56160.0,26.7201,26.7591,26.6713,26.681,56160.0
2025-01-17 13:30:00,27.34,27.39,27.33,27.36,53871.0,26.6908,26.7396,26.681,26.7103,53871.0
2025-01-17 14:00:00,27.36,27.42,27.31,27.37,63349.0,26.7103,26.7689,26.6615,26.7201,63349.0
2025-01-17 14:30:00,27.38,27.4,27.24,27.27,120981.0,26.7299,26.7494,26.5932,26.6225,120981.0
2025-01-17 15:00:00,27.27,27.29,27.17,27.25,117646.0,26.6225,26.642,26.5248,26.6029,117646.0
2025-01-17 15:30:00,27.26,27.42,27.25,27.31,474738.0,26.6127,26.7689,26.6029,26.6615,474738.0
2025-01-21 09:30:00,27.92,28.09,27.73,27.99,258723.0,27.257,27.423,27.0715,27.3254,258723.0
2025-01-21 10:00:00,28.0,28.14,27.82,28.14,69433.0,27.3351,27.4718,27.1594,27.4718,69433.0
2025-01-21 10:30:00,28.13,28.18,27.9,28.01,130269.0,27.462,27.5109,27.2375,27.3449,130269.0
2025-01-21 11:00:00,28.01,28.01,27.85,27.96,94692.0,27.3449,27.3449,27.1887,27.2961,94692.0
2025-01-21 11:30:00,27.97,28.03,27.94,27.99,84171.0,27.3058,27.3644,27.2766,27.3254,84171.0
2025-01-21 12:00:00,27.99,28.05,27.85,27.88,44622.0,27.3254,27.3839,27.1887,27.218,44622.0
2025-01-21 12:30:00,27.87,27.94,27.87,27.91,56061.0,27.2082,27.2766,27.2082,27.2473,56061.0
2025-01-21 13:00:00,27.91,27.99,27.9,27.92,55558.0,27.2473,27.3254,27.2375,27.257,55558.0
2025-01-21 13:30:00,27.93,28.01,27.92,27.99,84025.0,27.2668,27.3449,27.257,27.3254,84025.0
2025-01-21 14:00:00,27.97,28.0,27.85,27.89,53996.0,27.3058,27.3351,27.1887,27.2277,53996.0
2025-01-21 14:30:00,27.88,27.9,27.84,27.88,53451.0,27.218,27.2375,27.1789,27.218,53451.0
2025-01-21 15:00:00,27.87,27.92,27.85,27.92,82197.0,27.2082,27.257,27.1887,27.257,82197.0
2025-01-21 15:30:00,27.91,28.0,27.87,27.98,344612.0,27.2473,27.3351,27.2082,27.3156,344612.0
2025-01-22 09:30:00,28.76,28.76,28.13,28.2,365788.0,28.0771,28.0771,27.462,27.5304,365788.0
2025-01-22 10:00:00,28.2,28.2,27.92,28.12,113609.0,27.5304,27.5304,27.257,27.4523,113609.0
2025-01-22 10:30:00,28.13,28.19,28.06,28.09,57869.0,27.462,27.5206,27.3937,27.423,57869.0
2025-01-22 11:00:00,28.09,28.11,27.95,27.98,73392.0,27.423,27.4425,27.2863,27.3156,73392.0
2025-01-22 11:30:00,27.96,28.16,27.94,28.1,72528.0,27.2961,27.4913,27.2766,27.4328,72528.0
2025-01-22 12:00:00,28.1,28.14,28.0,28.03,63334.0,27.4328,27.4718,27.3351,27.3644,63334.0
2025-01-22 12:30:00,28.03,28.12,28.0,28.07,53451.0,27.3644,27.4523,27.3351,27.4035,53451.0
2025-01-22 13:00:00,28.08,28.27,28.04,28.24,51542.0,27.4132,27.5987,27.3742,27.5694,51542.0
2025-01-22 13:30:00,28.25,28.29,28.22,28.27,51692.0,27.5792,27.6182,27.5499,27.5987,51692.0
2025-01-22 14:00:00,28.27,28.29,28.2,28.21,37151.0,27.5987,27.6182,27.5304,27.5401,37151.0
2025-01-22 14:30:00,28.21,28.21,28.05,28.05,42706.0,27.5401,27.5401,27.3839,27.3839,42706.0
2025-01-22 15:00:00,28.05,28.15,28.02,28.1,55842.0,27.3839,27.4816,27.3547,27.4328,55842.0
2025-01-22 15:30:00,28.09,28.1,27.91,27.98,272419.0,27.423,27.4328,27.2473,27.3156,272419.0
2025-01-23 09:30:00,28.05,28.05,27.71,27.86,225098.0,27.3839,27.3839,27.052,27.1985,225098.0
2025-01-23 10:00:00,27.88,27.89,27.63,27.65,75856.0,27.218,27.2277,26.9739,26.9934,75856.0
2025-01-23 10:30:00,27.66,27.74,27.58,27.58,22015.0,27.0032,27.0813,26.9251,26.9251,22015.0
2025-01-23 11:00:00,27.58,27.64,27.44,27.55,67929.0,26.9251,26.9837,26.7884,26.8958,67929.0
2025-01-23 11:30:00,27.56,27.7,27.52,27.61,38711.0,26.9056,27.0423,26.8665,26.9544,38711.0
2025-01-23 12:00:00,27.6,27.72,27.56,27.71,49840.0,26.9446,27.0618,26.9056,27.052,49840.0
2025-01-23 12:30:00,27.73,27.91,27.7,27.84,71128.0,27.0715,27.2473,27.0423,27.1789,71128.0
2025-01-23 13:00:00,27.84,27.93,27.81,27.88,64421.0,27.1789,27.2668,27.1496,27.218,64421.0
2025-01-23 13:30:00,27.88,27.89,27.82,27.88,52478.0,27.218,27.2277,27.1594,27.218,52478.0
2025-01-23 14:00:00,27.89,27.95,27.8,27.82,145748.0,27.2277,27.2863,27.1399,27.1594,145748.0
2025-01-23 14:30:00,27.82,27.92,27.81,27.9,71904.0,27.1594,27.257,27.1496,27.2375,71904.0
2025-01-23 15:00:00,27.91,27.98,27.9,27.96,57881.0,27.2473,27.3156,27.2375,27.2961,57881.0
2025-01-23 15:30:00,27.95,28.04,27.84,27.99,234523.0,27.2863,27.3742,27.1789,27.3254,234523.0
2025-01-24 09:30:00,28.63,28.68,28.32,28.4,222163.0,27.9502,27.999,27.6475,27.7256,222163.0
2025-01-24 10:00:00,28.36,28.48,28.29,28.41,76776.0,27.6866,27.8037,27.6182,27.7354,76776.0
2025-01-24 10:30:00,28.41,28.42,28.17,28.2,39429.0,27.7354,27.7452,27.5011,27.5304,39429.0
2025-01-24 11:00:00,28.2,28.26,28.05,28.24,78635.0,27.5304,27.589,27.3839,27.5694,78635.0
2025-01-24 11:30:00,28.25,28.49,28.24,28.4,74163.0,27.5792,27.8135,27.5694,27.7256,74163.0
2025-01-24 12:00:00,28.4,28.4,28.27,28.33,26805.0,27.7256,27.7256,27.5987,27.6573,26805.0
2025-01-24 12:30:00,28.33,28.35,28.27,28.27,19703.0,27.6573,27.6768,27.5987,27.5987,19703.0
2025-01-24 13:00:00,28.27,28.37,28.27,28.35,24344.0,27.5987,27.6963,27.5987,27.6768,24344.0
2025-01-24 13:30:00,28.35,28.35,28.27,28.28,29105.0,27.6768,27.6768,27.5987,27.6085,29105.0
2025-01-24 14:00:00,28.27,28.27,28.19,28.19,35168.0,27.5987,27.5987,27.5206,27.5206,35168.0
2025-01-24 14:30:00,28.19,28.25,28.19,28.19,21268.0,27.5206,27.5792,27.5206,27.5206,21268.0
2025-01-24 15:00:00,28.19,28.2,28.06,28.06,59617.0,27.5206,27.5304,27.3937,27.3937,59617.0
2025-01-24 15:30:00,28.06,28.29,28.06,28.24,279339.0,27.3937,27.6182,27.3937,27.5694,279339.0
2025-01-27 09:30:00,28.17,28.17,27.78,28.05,244604.0,27.5011,27.5011,27.1204,27.3839,244604.0
2025-01-27 10:00:00,28.03,28.07,27.87,27.98,54571.0,27.3644,27.4035,27.2082,27.3156,54571.0
2025-01-27 10:30:00,27.94,28.05,27.89,27.99,58670.0,27.2766,27.3839,27.2277,27.3254,58670.0
2025-01-27 11:00:00,27.99,28.07,27.89,27.89,49309.0,27.3254,27.4035,27.2277,27.2277,49309.0
2025-01-27 11:30:00,27.89,27.95,27.79,27.85,81050.0,27.2277,27.2863,27.1301,27.1887,81050.0
2025-01-27 12:00:00,27.84,28.01,27.8,27.87,106711.0,27.1789,27.3449,27.1399,27.2082,106711.0
2025-01-27 12:30:00,27.87,27.91,27.78,27.79,41531.0,27.2082,27.2473,27.1204,27.1301,41531.0
2025-01-27 13:00:00,27.79,27.88,27.78,27.79,49107.0,27.1301,27.218,27.1204,27.1301,49107.0
2025-01-27 13:30:00,27.8,27.88,27.79,27.85,50812.0,27.1399,27.218,27.1301,27.1887,50812.0
2025-01-27 14:00:00,27.85,27.91,27.77,27.85,112340.0,27.1887,27.2473,27.1106,27.1887,112340.0
2025-01-27 14:30:00,27.86,27.89,27.75,27.77,49534.0,27.1985,27.2277,27.0911,27.1106,49534.0
2025-01-27 15:00:00,27.77,27.86,27.75,27.82,62176.0,27.1106,27.1985,27.0911,27.1594,62176.0
2025-01-27 15:30:00,27.82,28.01,27.81,28.01,295340.0,27.1594,27.3449,27.1496,27.3449,295340.0
2025-01-28 09:30:00,27.95,28.02,27.63,27.67,140312.0,27.2863,27.3547,26.9739,27.013,140312.0
2025-01-28 10:00:00,27.67,27.81,27.64,27.77,96415.0,27.013,27.1496,26.9837,27.1106,96415.0
2025-01-28 10:30:00,27.76,27.79,27.55,27.62,116999.0,27.1008,27.1301,26.8958,26.9642,116999.0
2025-01-28 11:00:00,27.62,27.69,27.48,27.49,68902.0,26.9642,27.0325,26.8275,26.8372,68902.0
2025-01-28 11:30:00,27.51,27.62,27.51,27.55,49291.0,26.8568,26.9642,26.8568,26.8958,49291.0
2025-01-28 12:00:00,27.55,27.63,27.53,27.6,54381.0,26.8958,26.9739,26.8763,26.9446,54381.0
2025-01-28 12:30:00,27.6,27.65,27.57,27.57,26403.0,26.9446,26.9934,26.9153,26.9153,26403.0
2025-01-28 13:00:00,27.57,27.67,27.55,27.66,42373.0,26.9153,27.013,26.8958,27.0032,42373.0
2025-01-28 13:30:00,27.66,27.84,27.65,27.83,55939.0,27.0032,27.1789,26.9934,27.1692,55939.0
2025-01-28 14:00:00,27.82,27.84,27.78,27.82,28568.0,27.1594,27.1789,27.1204,27.1594,28568.0
2025-01-28 14:30:00,27.83,28.08,27.82,28.07,57059.0,27.1692,27.4132,27.1594,27.4035,57059.0
2025-01-28 15:00:00,28.07,28.12,28.04,28.12,55228.0,27.4035,27.4523,27.3742,27.4523,55228.0
2025-01-28 15:30:00,28.12,28.26,28.12,28.15,351635.0,27.4523,27.589,27.4523,27.4816,351635.0
2025-01-29 09:30:00,28.1,28.56,28.02,28.49,99151.0,27.4328,27.8818,27.3547,27.8135,99151.0
2025-01-29 10:00:00,28.49,28.54,28.35,28.36,44221.0,27.8135,27.8623,27.6768,27.6866,44221.0
2025-01-29 10:30:00,28.37,28.45,28.33,28.44,24830.0,27.6963,27.7744,27.6573,27.7647,24830.0
2025-01-29 11:00:00,28.44,28.5,28.44,28.46,32556.0,27.7647,27.8233,27.7647,27.7842,32556.0
2025-01-29 11:30:00,28.46,28.52,28.39,28.42,34743.0,27.7842,27.8428,27.7159,27.7452,34743.0
2025-01-29 12:00:00,28.42,28.47,28.37,28.38,35322.0,27.7452,27.794,27.6963,27.7061,35322.0
2025-01-29 12:30:00,28.38,28.4,28.34,28.35,30389.0,27.7061,27.7256,27.6671,27.6768,30389.0
2025-01-29 13:00:00,28.36,28.41,28.3,28.41,44182.0,27.6866,27.7354,27.628,27.7354,44182.0
2025-01-29 13:30:00,28.42,28.43,28.33,28.35,33388.0,27.7452,27.7549,27.6573,27.6768,33388.0
2025-01-29 14:00:00,28.34,28.34,28.12,28.16,94195.0,27.6671,27.6671,27.4523,27.4913,94195.0
2025-01-29 14:30:00,28.15,28.47,28.15,28.39,42484.0,27.4816,27.794,27.4816,27.7159,42484.0
2025-01-29 15:00:00,28.4,28.45,28.28,28.41,32181.0,27.7256,27.7744,27.6085,27.7354,32181.0
2025-01-29 15:30:00,28.42,28.51,28.37,28.49,128417.0,27.7452,27.833,27.6963,27.8135,128417.0
2025-01-30 09:30:00,29.32,29.64,29.3,29.5,421820.0,28.6238,28.9362,28.6043,28.7995,421820.0
2025-01-30 10:00:00,29.49,29.92,29.48,29.85,123161.0,28.7897,29.2095,28.78,29.1412,123161.0
2025-01-30 10:30:00,29.84,29.99,29.75,29.9,123922.0,29.1314,29.2779,29.0436,29.19,123922.0
2025-01-30 11:00:00,29.89,29.93,29.73,29.81,90574.0,29.1803,29.2193,29.024,29.1022,90574.0
2025-01-30 11:30:00,29.82,29.93,29.79,29.88,53945.0,29.1119,29.2193,29.0826,29.1705,53945.0
2025-01-30 12:00:00,29.88,29.9,29.79,29.9,382878.0,29.1705,29.19,29.0826,29.19,382878.0
2025-01-30 12:30:00,29.91,29.98,29.9,29.96,33822.0,29.1998,29.2681,29.19,29.2486,33822.0
2025-01-30 13:00:00,29.96,29.99,29.76,29.76,45488.0,29.2486,29.2779,29.0533,29.0533,45488.0
2025-01-30 13:30:00,29.76,29.92,29.75,29.9,83388.0,29.0533,29.2095,29.0436,29.19,83388.0
2025-01-30 14:00:00,29.9,29.92,29.85,29.9,47479.0,29.19,29.2095,29.1412,29.19,47479.0
2025-01-30 14:30:00,29.89,29.94,29.87,29.88,91467.0,29.1803,29.2291,29.1607,29.1705,91467.0
2025-01-30 15:00:00,29.88,29.94,29.84,29.9,129011.0,29.1705,29.2291,29.1314,29.19,129011.0
2025-01-30 15:30:00,29.9,29.95,29.66,29.94,521180.0,29.19,29.2388,28.9557,29.2291,521180.0
2025-01-31 09:30:00,30.23,30.33,30.04,30.26,291379.0,29.5122,29.6098,29.3267,29.5415,291379.0
2025-01-31 10:00:00,30.26,30.41,30.25,30.27,294136.0,29.5415,29.6879,29.5317,29.5512,294136.0
2025-01-31 10:30:00,30.24,30.34,30.21,30.3,186374.0,29.5219,29.6196,29.4927,29.5805,186374.0
2025-01-31 11:00:00,30.3,30.34,30.15,30.18,63560.0,29.5805,29.6196,29.4341,29.4634,63560.0
2025-01-31 11:30:00,30.18,30.27,30.16,30.27,39112.0,29.4634,29.5512,29.4438,29.5512,39112.0
2025-01-31 12:00:00,30.27,30.48,30.26,30.44,101901.0,29.5512,29.7562,29.5415,29.7172,101901.0
2025-01-31 12:30:00,30.45,30.48,30.37,30.45,83086.0,29.727,29.7562,29.6489,29.727,83086.0
2025-01-31 13:00:00,30.45,30.48,30.37,30.41,138360.0,29.727,29.7562,29.6489,29.6879,138360.0
2025-01-31 13:30:00,30.4,30.43,30.23,30.26,136344.0,29.6781,29.7074,29.5122,29.5415,136344.0
2025-01-31 14:00:00,30.25,30.27,30.07,30.21,121064.0,29.5317,29.5512,29.356,29.4927,121064.0
2025-01-31 14:30:00,30.22,30.22,30.08,30.12,124276.0,29.5024,29.5024,29.3657,29.4048,124276.0
2025-01-31 15:00:00,30.13,30.13,29.98,30.05,277622.0,29.4146,29.4146,29.2681,29.3365,277622.0
2025-01-31 15:30:00,30.04,30.26,30.03,30.22,525314.0,29.3267,29.5415,29.3169,29.5024,525314.0
2025-02-03 09:30:00,30.77,31.58,30.49,31.36,349843.0,30.0394,30.8301,29.766,30.6153,349843.0
2025-02-03 10:00:00,31.35,31.5,30.86,30.96,186592.0,30.6056,30.752,30.1272,30.2248,186592.0
2025-02-03 10:30:00,30.95,30.98,30.46,30.75,153426.0,30.2151,30.2444,29.7367,30.0198,153426.0
2025-02-03 11:00:00,30.73,31.05,30.72,30.98,363410.0,30.0003,30.3127,29.9905,30.2444,363410.0
2025-02-03 11:30:00,30.98,31.23,30.9,31.09,105153.0,30.2444,30.4884,30.1663,30.3518,105153.0
2025-02-03 12:00:00,31.07,31.22,31.07,31.19,55958.0,30.3322,30.4787,30.3322,30.4494,55958.0
2025-02-03 12:30:00,31.19,31.25,30.97,31.01,122017.0,30.4494,30.508,30.2346,30.2737,122017.0
2025-02-03 13:00:00,31.03,31.16,30.97,31.0,71272.0,30.2932,30.4201,30.2346,30.2639,71272.0
2025-02-03 13:30:00,31.0,31.11,30.98,31.1,80410.0,30.2639,30.3713,30.2444,30.3615,80410.0
2025-02-03 14:00:00,31.11,31.27,31.05,31.25,90539.0,30.3713,30.5275,30.3127,30.508,90539.0
2025-02-03 14:30:00,31.23,31.28,31.15,31.15,54777.0,30.4884,30.5372,30.4103,30.4103,54777.0
2025-02-03 15:00:00,31.18,31.36,31.06,31.06,151701.0,30.4396,30.6153,30.3225,30.3225,151701.0
2025-02-03 15:30:00,31.07,31.2,31.01,31.14,396384.0,30.3322,30.4591,30.2737,30.4006,396384.0
2025-02-04 09:30:00,31.03,31.06,30.81,30.98,161435.0,30.2932,30.3225,30.0784,30.2444,161435.0
2025-02-04 10:00:00,30.99,31.27,30.96,31.2,130104.0,30.2541,30.5275,30.2248,30.4591,130104.0
2025-02-04 10:30:00,31.2,31.26,30.82,30.82,77918.0,30.4591,30.5177,30.0882,30.0882,77918.0
2025-02-04 11:00:00,30.82,30.89,30.75,30.88,73492.0,30.0882,30.1565,30.0198,30.1467,73492.0
2025-02-04 11:30:00,30.89,30.9,30.79,30.86,45384.0,30.1565,30.1663,30.0589,30.1272,45384.0
2025-02-04 12:00:00,30.86,30.87,30.79,30.84,48133.0,30.1272,30.137,30.0589,30.1077,48133.0
2025-02-04 12:30:00,30.85,30.93,30.83,30.92,39449.0,30.1175,30.1956,30.0979,30.1858,39449.0
2025-02-04 13:00:00,30.92,30.99,30.9,30.96,82745.0,30.1858,30.2541,30.1663,30.2248,82745.0
2025-02-04 13:30:00,30.96,31.03,30.9,30.9,60337.0,30.2248,30.2932,30.1663,30.1663,60337.0
2025-02-04 14:00:00,30.9,30.96,30.9,30.9,54278.0,30.1663,30.2248,30.1663,30.1663,54278.0
2025-02-04 14:30:00,30.9,30.99,30.9,30.92,80871.0,30.1663,30.2541,30.1663,30.1858,80871.0
2025-02-04 15:00:00,30.94,30.99,30.88,30.93,64751.0,30.2053,30.2541,30.1467,30.1956,64751.0
2025-02-04 15:30:00,30.94,31.05,30.83,30.86,254009.0,30.2053,30.3127,30.0979,30.1272,254009.0
2025-02-05 09:30:00,31.41,31.83,31.3,31.83,359316.0,30.6642,31.0742,30.5568,31.0742,359316.0
2025-02-05 10:00:00,31.86,32.11,31.78,31.83,142508.0,31.1035,31.3475,31.0254,31.0742,142508.0
2025-02-05 10:30:00,31.85,32.22,31.72,32.13,204368.0,31.0937,31.4549,30.9668,31.3671,204368.0
2025-02-05 11:00:00,32.13,32.19,31.9,31.96,90514.0,31.3671,31.4256,31.1425,31.2011,90514.0
2025-02-05 11:30:00,31.96,32.02,31.88,31.97,79489.0,31.2011,31.2597,31.123,31.2109,79489.0
2025-02-05 12:00:00,31.95,32.05,31.92,31.96,87131.0,31.1913,31.289,31.162,31.2011,87131.0
2025-02-05 12:30:00,31.95,31.97,31.85,31.88,58899.0,31.1913,31.2109,31.0937,31.123,58899.0
2025-02-05 13:00:00,31.87,31.94,31.86,31.89,63038.0,31.1132,31.1816,31.1035,31.1328,63038.0
2025-02-05 13:30:00,31.89,31.93,31.72,31.8,152032.0,31.1328,31.1718,30.9668,31.0449,152032.0
2025-02-05 14:00:00,31.8,31.83,31.72,31.83,187394.0,31.0449,31.0742,30.9668,31.0742,187394.0
2025-02-05 14:30:00,31.82,31.82,31.68,31.8,125922.0,31.0644,31.0644,30.9277,31.0449,125922.0
2025-02-05 15:00:00,31.81,31.83,31.78,31.79,64972.0,31.0547,31.0742,31.0254,31.0351,64972.0
2025-02-05 15:30:00,31.79,32.05,31.79,32.01,327528.0,31.0351,31.289,31.0351,31.2499,327528.0
2025-02-06 09:30:00,31.64,31.77,31.24,31.47,164114.0,30.8887,31.0156,30.4982,30.7227,164114.0
2025-02-06 10:00:00,31.5,31.51,31.06,31.16,156651.0,30.752,30.7618,30.3225,30.4201,156651.0
2025-02-06 10:30:00,31.18,31.36,31.17,31.3,76266.0,30.4396,30.6153,30.4299,30.5568,76266.0
2025-02-06 11:00:00,31.31,31.53,31.25,31.44,105752.0,30.5665,30.7813,30.508,30.6934,105752.0
2025-02-06 11:30:00,31.44,31.46,31.3,31.33,46898.0,30.6934,30.713,30.5568,30.5861,46898.0
2025-02-06 12:00:00,31.33,31.35,31.24,31.28,31331.0,30.5861,30.6056,30.4982,30.5372,31331.0
2025-02-06 12:30:00,31.28,31.28,31.16,31.24,50979.0,30.5372,30.5372,30.4201,30.4982,50979.0
2025-02-06 13:00:00,31.24,31.29,31.22,31.29,32620.0,30.4982,30.547,30.4787,30.547,32620.0
2025-02-06 13:30:00,31.29,31.31,31.26,31.3,14730.0,30.547,30.5665,30.5177,30.5568,14730.0
2025-02-06 14:00:00,31.28,31.3,31.25,31.25,25494.0,30.5372,30.5568,30.508,30.508,25494.0
2025-02-06 14:30:00,31.24,31.24,31.07,31.15,69761.0,30.4982,30.4982,30.3322,30.4103,69761.0
2025-02-06 15:00:00,31.15,31.27,31.14,31.2,58425.0,30.4103,30.5275,30.4006,30.4591,58425.0
2025-02-06 15:30:00,31.21,31.52,31.2,31.49,312363.0,30.4689,30.7715,30.4591,30.7423,312363.0
2025-02-07 09:30:00,31.86,31.94,31.71,31.86,245843.0,31.1035,31.1816,30.957,31.1035,245843.0
2025-02-07 10:00:00,31.84,31.84,31.53,31.62,191811.0,31.0839,31.0839,30.7813,30.8692,191811.0
2025-02-07 10:30:00,31.62,31.99,31.62,31.74,140416.0,30.8692,31.2304,30.8692,30.9863,140416.0
2025-02-07 11:00:00,31.75,31.77,31.57,31.69,64974.0,30.9961,31.0156,30.8204,30.9375,64974.0
2025-02-07 11:30:00,31.73,31.75,31.3,31.3,85095.0,30.9766,30.9961,30.5568,30.5568,85095.0
2025-02-07 12:00:00,31.29,31.54,31.26,31.53,74723.0,30.547,30.7911,30.5177,30.7813,74723.0
2025-02-07 12:30:00,31.51,31.6,31.48,31.56,29315.0,30.7618,30.8496,30.7325,30.8106,29315.0
2025-02-07 13:00:00,31.56,31.68,31.56,31.61,29892.0,30.8106,30.9277,30.8106,30.8594,29892.0
2025-02-07 13:30:00,31.59,31.65,31.55,31.55,29664.0,30.8399,30.8985,30.8008,30.8008,29664.0
2025-02-07 14:00:00,31.55,31.57,31.52,31.54,27775.0,30.8008,30.8204,30.7715,30.7911,27775.0
2025-02-07 14:30:00,31.53,31.59,31.5,31.57,26889.0,30.7813,30.8399,30.752,30.8204,26889.0
2025-02-07 15:00:00,31.56,31.57,31.47,31.48,35910.0,30.8106,30.8204,30.7227,30.7325,35910.0
2025-02-07 15:30:00,31.48,31.54,31.4,31.4,204667.0,30.7325,30.7911,30.6544,30.6544,204667.0
2025-02-10 09:30:00,33.0,33.22,32.76,33.03,500054.0,32.2164,32.4312,31.9821,32.2457,500054.0
2025-02-10 10:00:00,33.03,33.33,32.91,33.18,149087.0,32.2457,32.5386,32.1285,32.3921,149087.0
2025-02-10 10:30:00,33.19,33.46,33.17,33.4,394215.0,32.4019,32.6655,32.3824,32.6069,394215.0
2025-02-10 11:00:00,33.4,33.55,33.1,33.22,187516.0,32.6069,32.7533,32.314,32.4312,187516.0
2025-02-10 11:30:00,33.22,33.42,33.19,33.35,189669.0,32.4312,32.6264,32.4019,32.5581,189669.0
2025-02-10 12:00:00,33.34,33.5,33.34,33.41,166582.0,32.5483,32.7045,32.5483,32.6167,166582.0
2025-02-10 12:30:00,33.41,33.43,33.26,33.3,88504.0,32.6167,32.6362,32.4702,32.5093,88504.0
2025-02-10 13:00:00,33.31,33.42,33.29,33.31,62698.0,32.519,32.6264,32.4995,32.519,62698.0
2025-02-10 13:30:00,33.32,33.37,33.2,33.26,102080.0,32.5288,32.5776,32.4117,32.4702,102080.0
2025-02-10 14:00:00,33.26,33.28,33.18,33.28,94715.0,32.4702,32.4898,32.3921,32.4898,94715.0
2025-02-10 14:30:00,33.27,33.43,33.25,33.4,98540.0,32.48,32.6362,32.4605,32.6069,98540.0
2025-02-10 15:00:00,33.4,33.61,33.39,33.53,170871.0,32.6069,32.8119,32.5971,32.7338,170871.0
2025-02-10 15:30:00,33.52,33.61,33.38,33.61,387181.0,32.7241,32.8119,32.5874,32.8119,387181.0
2025-02-11 09:30:00,33.15,33.46,33.04,33.39,247438.0,32.3628,32.6655,32.2555,32.5971,247438.0
2025-02-11 10:00:00,33.38,33.53,33.3,33.51,97326.0,32.5874,32.7338,32.5093,32.7143,97326.0
2025-02-11 10:30:00,33.51,33.69,33.42,33.66,202507.0,32.7143,32.89,32.6264,32.8607,202507.0
2025-02-11 11:00:00,33.69,33.76,33.65,33.73,101027.0,32.89,32.9584,32.851,32.9291,101027.0
2025-02-11 11:30:00,33.73,33.77,33.63,33.63,102214.0,32.9291,32.9681,32.8314,32.8314,102214.0
2025-02-11 12:00:00,33.63,33.72,33.57,33.72,37646.0,32.8314,32.9193,32.7729,32.9193,37646.0
2025-02-11 12:30:00,33.69,33.73,33.64,33.66,45445.0,32.89,32.9291,32.8412,32.8607,45445.0
2025-02-11 13:00:00,33.65,33.69,33.57,33.58,34957.0,32.851,32.89,32.7729,32.7826,34957.0
2025-02-11 13:30:00,33.58,33.64,33.52,33.63,75212.0,32.7826,32.8412,32.7241,32.8314,75212.0
2025-02-11 14:00:00,33.64,33.69,33.57,33.63,97840.0,32.8412,32.89,32.7729,32.8314,97840.0
2025-02-11 14:30:00,33.64,33.7,33.63,33.64,117802.0,32.8412,32.8998,32.8314,32.8412,117802.0
2025-02-11 15:00:00,33.65,33.65,33.39,33.4,84066.0,32.851,32.851,32.5971,32.6069,84066.0
2025-02-11 15:30:00,33.4,33.46,33.33,33.41,347371.0,32.6069,32.6655,32.5386,32.6167,347371.0
2025-02-12 09:30:00,32.86,33.02,32.69,32.86,386129.0,32.0797,32.2359,31.9138,32.0797,386129.0
2025-02-12 10:00:00,32.86,33.13,32.82,33.13,178284.0,32.0797,32.3433,32.0407,32.3433,178284.0
2025-02-12 10:30:00,33.13,33.2,33.07,33.16,76894.0,32.3433,32.4117,32.2847,32.3726,76894.0
2025-02-12 11:00:00,33.16,33.23,33.08,33.2,87471.0,32.3726,32.4409,32.2945,32.4117,87471.0
2025-02-12 11:30:00,33.2,33.43,33.19,33.39,44207.0,32.4117,32.6362,32.4019,32.5971,44207.0
2025-02-12 12:00:00,33.42,33.58,33.36,33.55,86244.0,32.6264,32.7826,32.5679,32.7533,86244.0
2025-02-12 12:30:00,33.55,33.64,33.48,33.59,42200.0,32.7533,32.8412,32.685,32.7924,42200.0
2025-02-12 13:00:00,33.6,33.62,33.52,33.54,51289.0,32.8022,32.8217,32.7241,32.7436,51289.0
2025-02-12 13:30:00,33.52,33.55,33.36,33.37,63528.0,32.7241,32.7533,32.5679,32.5776,63528.0
2025-02-12 14:00:00,33.36,33.38,33.15,33.2,62703.0,32.5679,32.5874,32.3628,32.4117,62703.0
2025-02-12 14:30:00,33.19,33.24,33.12,33.18,55531.0,32.4019,32.4507,32.3336,32.3921,55531.0
2025-02-12 15:00:00,33.18,33.2,33.09,33.12,72439.0,32.3921,32.4117,32.3043,32.3336,72439.0
2025-02-12 15:30:00,33.11,33.29,33.08,33.13,383847.0,32.3238,32.4995,32.2945,32.3433,383847.0
2025-02-13 09:30:00,32.92,32.94,32.56,32.9,175468.0,32.1383,32.1578,31.7869,32.1188,175468.0
2025-02-13 10:00:00,32.91,33.1,32.89,32.99,68636.0,32.1285,32.314,32.109,32.2066,68636.0
2025-02-13 10:30:00,32.98,33.25,32.95,33.2,46282.0,32.1969,32.4605,32.1676,32.4117,46282.0
2025-02-13 11:00:00,33.22,33.25,33.02,33.14,29641.0,32.4312,32.4605,32.2359,32.3531,29641.0
2025-02-13 11:30:00,33.13,33.21,33.02,33.03,26295.0,32.3433,32.4214,32.2359,32.2457,26295.0
2025-02-13 12:00:00,33.03,33.12,33.02,33.07,18977.0,32.2457,32.3336,32.2359,32.2847,18977.0
2025-02-13 12:30:00,33.06,33.13,33.03,33.06,21175.0,32.275,32.3433,32.2457,32.275,21175.0
2025-02-13 13:00:00,33.05,33.05,32.93,32.98,23674.0,32.2652,32.2652,32.1481,32.1969,23674.0
2025-02-13 13:30:00,32.99,33.11,32.94,33.07,34851.0,32.2066,32.3238,32.1578,32.2847,34851.0
2025-02-13 14:00:00,33.09,33.22,33.08,33.18,32351.0,32.3043,32.4312,32.2945,32.3921,32351.0
2025-02-13 14:30:00,33.18,33.31,33.16,33.27,29731.0,32.3921,32.519,32.3726,32.48,29731.0
2025-02-13 15:00:00,33.26,33.34,33.25,33.31,50033.0,32.4702,32.5483,32.4605,32.519,50033.0
2025-02-13 15:30:00,33.31,33.34,33.19,33.24,198331.0,32.519,32.5483,32.4019,32.4507,198331.0
2025-02-14 09:30:00,33.58,33.61,33.0,33.05,142652.0,32.7826,32.8119,32.2164,32.2652,142652.0
2025-02-14 10:00:00,33.04,33.24,32.78,32.83,120191.0,32.2555,32.4507,32.0016,32.0504,120191.0
2025-02-14 10:30:00,32.81,32.81,32.49,32.54,143057.0,32.0309,32.0309,31.7185,31.7673,143057.0
2025-02-14 11:00:00,32.52,32.61,32.4,32.48,103691.0,31.7478,31.8357,31.6306,31.7088,103691.0
2025-02-14 11:30:00,32.46,32.58,32.39,32.45,58171.0,31.6892,31.8064,31.6209,31.6795,58171.0
2025-02-14 12:00:00,32.45,32.45,32.4,32.42,44632.0,31.6795,31.6795,31.6306,31.6502,44632.0
2025-02-14 12:30:00,32.41,32.46,32.35,32.45,79458.0,31.6404,31.6892,31.5818,31.6795,79458.0
2025-02-14 13:00:00,32.45,32.47,32.39,32.41,44515.0,31.6795,31.699,31.6209,31.6404,44515.0
2025-02-14 13:30:00,32.41,32.41,32.35,32.38,38263.0,31.6404,31.6404,31.5818,31.6111,38263.0
2025-02-14 14:00:00,32.38,32.4,32.32,32.33,96645.0,31.6111,31.6306,31.5525,31.5623,96645.0
2025-02-14 14:30:00,32.33,32.34,32.15,32.18,55376.0,31.5623,31.5721,31.3866,31.4159,55376.0
2025-02-14 15:00:00,32.18,32.23,32.13,32.2,56015.0,31.4159,31.4647,31.3671,31.4354,56015.0
2025-02-14 15:30:00,32.2,32.2,32.05,32.18,278471.0,31.4354,31.4354,31.289,31.4159,278471.0
2025-02-18 09:30:00,31.96,32.01,31.72,31.96,287501.0,31.2011,31.2499,30.9668,31.2011,287501.0
2025-02-18 10:00:00,31.96,32.07,31.77,31.9,89531.0,31.2011,31.3085,31.0156,31.1425,89531.0
2025-02-18 10:30:00,31.88,31.96,31.78,31.9,46152.0,31.123,31.2011,31.0254,31.1425,46152.0
2025-02-18 11:00:00,31.9,32.11,31.82,31.83,57420.0,31.1425,31.3475,31.0644,31.0742,57420.0
2025-02-18 11:30:00,31.84,31.93,31.68,31.92,55697.0,31.0839,31.1718,30.9277,31.162,55697.0
2025-02-18 12:00:00,31.91,32.05,31.86,32.03,65253.0,31.1523,31.289,31.1035,31.2694,65253.0
2025-02-18 12:30:00,32.02,32.12,32.01,32.05,52276.0,31.2597,31.3573,31.2499,31.289,52276.0
2025-02-18 13:00:00,32.06,32.18,32.01,32.02,60854.0,31.2987,31.4159,31.2499,31.2597,60854.0
2025-02-18 13:30:00,32.03,32.07,31.99,32.05,43734.0,31.2694,31.3085,31.2304,31.289,43734.0
2025-02-18 14:00:00,32.05,32.06,31.95,32.0,51126.0,31.289,31.2987,31.1913,31.2401,51126.0
2025-02-18 14:30:00,31.99,32.12,31.98,32.06,54704.0,31.2304,31.3573,31.2206,31.2987,54704.0
2025-02-18 15:00:00,32.08,32.14,32.01,32.07,92701.0,31.3182,31.3768,31.2499,31.3085,92701.0
2025-02-18 15:30:00,32.07,32.18,32.05,32.18,321497.0,31.3085,31.4159,31.289,31.4159,321497.0
2025-02-19 09:30:00,29.31,29.76,29.27,29.66,668651.0,28.614,29.0533,28.575,28.9557,668651.0
2025-02-19 10:00:00,29.67,29.99,29.65,29.79,235229.0,28.9655,29.2779,28.9459,29.0826,235229.0
2025-02-19 10:30:00,29.79,29.92,29.68,29.7,76558.0,29.0826,29.2095,28.9752,28.9948,76558.0
2025-02-19 11:00:00,29.69,30.32,29.68,30.28,205354.0,28.985,29.6,28.9752,29.561,205354.0
2025-02-19 11:30:00,30.28,30.44,30.19,30.42,128035.0,29.561,29.7172,29.4731,29.6977,128035.0
2025-02-19 12:00:00,30.41,30.48,30.28,30.42,234177.0,29.6879,29.7562,29.561,29.6977,234177.0
2025-02-19 12:30:00,30.42,30.63,30.37,30.57,145610.0,29.6977,29.9027,29.6489,29.8441,145610.0
2025-02-19 13:00:00,30.57,30.66,30.55,30.64,124720.0,29.8441,29.932,29.8246,29.9124,124720.0
2025-02-19 13:30:00,30.64,30.81,30.63,30.74,181945.0,29.9124,30.0784,29.9027,30.0101,181945.0
2025-02-19 14:00:00,30.73,30.85,30.68,30.84,127188.0,30.0003,30.1175,29.9515,30.1077,127188.0
2025-02-19 14:30:00,30.83,30.86,30.62,30.69,284664.0,30.0979,30.1272,29.8929,29.9613,284664.0
2025-02-19 15:00:00,30.67,30.82,30.6,30.8,147776.0,29.9417,30.0882,29.8734,30.0686,147776.0
2025-02-19 15:30:00,30.8,31.11,30.8,31.08,911154.0,30.0686,30.3713,30.0686,30.342,911154.0
2025-02-20 09:30:00,31.56,32.42,31.56,32.4,364466.0,30.8106,31.6502,30.8106,31.6306,364466.0
2025-02-20 10:00:00,32.33,33.06,32.24,32.97,256813.0,31.5623,32.275,31.4744,32.1871,256813.0
2025-02-20 10:30:00,32.97,33.03,32.57,32.99,167231.0,32.1871,32.2457,31.7966,32.2066,167231.0
2025-02-20 11:00:00,32.97,33.05,32.79,32.9,184694.0,32.1871,32.2652,32.0114,32.1188,184694.0
2025-02-20 11:30:00,32.88,32.92,32.52,32.68,157936.0,32.0993,32.1383,31.7478,31.904,157936.0
2025-02-20 12:00:00,32.68,32.81,32.56,32.7,169041.0,31.904,32.0309,31.7869,31.9235,169041.0
2025-02-20 12:30:00,32.69,32.69,32.46,32.47,48224.0,31.9138,31.9138,31.6892,31.699,48224.0
2025-02-20 13:00:00,32.47,32.47,32.25,32.28,59012.0,31.699,31.699,31.4842,31.5135,59012.0
2025-02-20 13:30:00,32.27,32.43,32.26,32.35,57275.0,31.5037,31.6599,31.494,31.5818,57275.0
2025-02-20 14:00:00,32.34,32.42,32.27,32.36,75478.0,31.5721,31.6502,31.5037,31.5916,75478.0
2025-02-20 14:30:00,32.35,32.51,32.31,32.45,78324.0,31.5818,31.738,31.5428,31.6795,78324.0
2025-02-20 15:00:00,32.45,32.46,32.09,32.09,139718.0,31.6795,31.6892,31.328,31.328,139718.0
2025-02-20 15:30:00,32.09,32.13,31.91,31.99,550536.0,31.328,31.3671,31.1523,31.2304,550536.0
2025-02-21 09:30:00,31.34,31.6,31.14,31.56,279736.0,30.5958,30.8496,30.4006,30.8106,279736.0
2025-02-21 10:00:00,31.54,31.63,31.18,31.37,115811.0,30.7911,30.8789,30.4396,30.6251,115811.0
2025-02-21 10:30:00,31.38,31.63,31.38,31.5,82705.0,30.6349,30.8789,30.6349,30.752,82705.0
2025-02-21 11:00:00,31.53,31.78,31.48,31.73,84729.0,30.7813,31.0254,30.7325,30.9766,84729.0
2025-02-21 11:30:00,31.73,31.83,31.65,31.8,68338.0,30.9766,31.0742,30.8985,31.0449,68338.0
2025-02-21 12:00:00,31.81,31.91,31.75,31.87,63144.0,31.0547,31.1523,30.9961,31.1132,63144.0
2025-02-21 12:30:00,31.87,31.9,31.69,31.69,54515.0,31.1132,31.1425,30.9375,30.9375,54515.0
2025-02-21 13:00:00,31.71,31.78,31.69,31.72,45802.0,30.957,31.0254,30.9375,30.9668,45802.0
2025-02-21 13:30:00,31.71,31.81,31.69,31.76,55693.0,30.957,31.0547,30.9375,31.0058,55693.0
2025-02-21 14:00:00,31.77,31.96,31.76,31.77,113367.0,31.0156,31.2011,31.0058,31.0156,113367.0
2025-02-21 14:30:00,31.78,31.81,31.5,31.54,64072.0,31.0254,31.0547,30.752,30.7911,64072.0
2025-02-21 15:00:00,31.54,31.67,31.53,31.61,77118.0,30.7911,30.918,30.7813,30.8594,77118.0
2025-02-21 15:30:00,31.62,31.74,31.56,31.66,422603.0,30.8692,30.9863,30.8106,30.9082,422603.0
2025-02-24 09:30:00,32.05,32.05,31.45,31.47,212450.0,31.289,31.289,30.7032,30.7227,212450.0
2025-02-24 10:00:00,31.46,31.49,31.19,31.19,111271.0,30.713,30.7423,30.4494,30.4494,111271.0
2025-02-24 10:30:00,31.19,31.38,31.18,31.24,66008.0,30.4494,30.6349,30.4396,30.4982,66008.0
2025-02-24 11:00:00,31.24,31.48,31.23,31.42,49052.0,30.4982,30.7325,30.4884,30.6739,49052.0
2025-02-24 11:30:00,31.44,31.7,31.41,31.68,106748.0,30.6934,30.9473,30.6642,30.9277,106748.0
2025-02-24 12:00:00,31.69,31.74,31.57,31.73,30305.0,30.9375,30.9863,30.8204,30.9766,30305.0
2025-02-24 12:30:00,31.74,31.88,31.72,31.84,39219.0,30.9863,31.123,30.9668,31.0839,39219.0
2025-02-24 13:00:00,31.84,31.91,31.83,31.87,39213.0,31.0839,31.1523,31.0742,31.1132,39213.0
2025-02-24 13:30:00,31.88,31.94,31.85,31.87,36901.0,31.123,31.1816,31.0937,31.1132,36901.0
2025-02-24 14:00:00,31.88,32.02,31.88,32.0,63208.0,31.123,31.2597,31.123,31.2401,63208.0
2025-02-24 14:30:00,32.02,32.11,32.02,32.06,69008.0,31.2597,31.3475,31.2597,31.2987,69008.0
2025-02-24 15:00:00,32.05,32.07,31.91,31.94,59696.0,31.289,31.3085,31.1523,31.1816,59696.0
2025-02-24 15:30:00,31.94,32.04,31.84,31.88,170340.0,31.1816,31.2792,31.0839,31.123,170340.0
2025-02-25 09:30:00,31.58,31.58,30.71,31.06,367303.0,30.8301,30.8301,29.9808,30.3225,367303.0
2025-02-25 10:00:00,31.08,31.18,30.62,30.64,95450.0,30.342,30.4396,29.8929,29.9124,95450.0
2025-02-25 10:30:00,30.62,30.75,30.47,30.51,298341.0,29.8929,30.0198,29.7465,29.7855,298341.0
2025-02-25 11:00:00,30.48,30.67,30.42,30.56,110438.0,29.7562,29.9417,29.6977,29.8343,110438.0
2025-02-25 11:30:00,30.56,30.7,30.47,30.67,55083.0,29.8343,29.971,29.7465,29.9417,55083.0
2025-02-25 12:00:00,30.66,30.67,30.51,30.63,59438.0,29.932,29.9417,29.7855,29.9027,59438.0
2025-02-25 12:30:00,30.63,30.73,30.62,30.71,54307.0,29.9027,30.0003,29.8929,29.9808,54307.0
2025-02-25 13:00:00,30.74,30.77,30.68,30.68,61430.0,30.0101,30.0394,29.9515,29.9515,61430.0
2025-02-25 13:30:00,30.68,30.82,30.68,30.75,50176.0,29.9515,30.0882,29.9515,30.0198,50176.0
2025-02-25 14:00:00,30.75,30.78,30.62,30.66,45816.0,30.0198,30.0491,29.8929,29.932,45816.0
2025-02-25 14:30:00,30.66,30.86,30.66,30.84,54645.0,29.932,30.1272,29.932,30.1077,54645.0
2025-02-25 15:00:00,30.84,31.02,30.8,31.0,99329.0,30.1077,30.2834,30.0686,30.2639,99329.0
2025-02-25 15:30:00,30.98,30.99,30.78,30.8,322086.0,30.2444,30.2541,30.0491,30.0686,322086.0
2025-02-26 09:30:00,30.11,30.84,30.04,30.7,294433.0,29.395,30.1077,29.3267,29.971,294433.0
2025-02-26 10:00:00,30.72,30.96,30.64,30.83,59581.0,29.9905,30.2248,29.9124,30.0979,59581.0
2025-02-26 10:30:00,30.82,31.02,30.82,30.93,59731.0,30.0882,30.2834,30.0882,30.1956,59731.0
2025-02-26 11:00:00,30.95,31.03,30.91,30.91,50292.0,30.2151,30.2932,30.176,30.176,50292.0
2025-02-26 11:30:00,30.92,31.01,30.85,30.92,38434.0,30.1858,30.2737,30.1175,30.1858,38434.0
2025-02-26 12:00:00,30.92,31.03,30.88,31.02,31720.0,30.1858,30.2932,30.1467,30.2834,31720.0
2025-02-26 12:30:00,31.03,31.06,30.9,30.91,49006.0,30.2932,30.3225,30.1663,30.176,49006.0
2025-02-26 13:00:00,30.91,30.97,30.88,30.89,29046.0,30.176,30.2346,30.1467,30.1565,29046.0
2025-02-26 13:30:00,30.87,30.9,30.85,30.86,11555.0,30.137,30.1663,30.1175,30.1272,11555.0
2025-02-26 14:00:00,30.85,30.93,30.8,30.91,14791.0,30.1175,30.1956,30.0686,30.176,14791.0
2025-02-26 14:30:00,30.91,30.96,30.87,30.87,27738.0,30.176,30.2248,30.137,30.137,27738.0
2025-02-26 15:00:00,30.87,30.99,30.87,30.99,35893.0,30.137,30.2541,30.137,30.2541,35893.0
2025-02-26 15:30:00,30.99,31.05,30.92,31.04,182851.0,30.2541,30.3127,30.1858,30.3029,182851.0
2025-02-27 09:30:00,29.83,30.1,29.52,29.72,418071.0,29.1217,29.3853,28.819,29.0143,418071.0
2025-02-27 10:00:00,29.73,29.91,29.67,29.71,113316.0,29.024,29.1998,28.9655,29.0045,113316.0
2025-02-27 10:30:00,29.71,29.77,29.52,29.53,94491.0,29.0045,29.0631,28.819,28.8288,94491.0
2025-02-27 11:00:00,29.52,29.81,29.46,29.64,122046.0,28.819,29.1022,28.7605,28.9362,122046.0
2025-02-27 11:30:00,29.64,29.82,29.64,29.76,83114.0,28.9362,29.1119,28.9362,29.0533,83114.0
2025-02-27 12:00:00,29.76,29.89,29.72,29.88,74438.0,29.0533,29.1803,29.0143,29.1705,74438.0
2025-02-27 12:30:00,29.88,29.93,29.84,29.86,42994.0,29.1705,29.2193,29.1314,29.151,42994.0
2025-02-27 13:00:00,29.86,30.02,29.86,30.0,71812.0,29.151,29.3072,29.151,29.2876,71812.0
2025-02-27 13:30:00,30.0,30.04,29.8,30.04,97371.0,29.2876,29.3267,29.0924,29.3267,97371.0
2025-02-27 14:00:00,30.02,30.06,29.55,29.55,129596.0,29.3072,29.3462,28.8483,28.8483,129596.0
2025-02-27 14:30:00,29.55,29.6,29.35,29.5,114780.0,28.8483,28.8971,28.6531,28.7995,114780.0
2025-02-27 15:00:00,29.5,29.5,29.29,29.3,111141.0,28.7995,28.7995,28.5945,28.6043,111141.0
2025-02-27 15:30:00,29.3,29.41,29.26,29.34,324542.0,28.6043,28.7116,28.5652,28.6433,324542.0
2025-02-28 09:30:00,28.69,28.75,28.44,28.58,482714.0,28.0087,28.0673,27.7647,27.9014,482714.0
2025-02-28 10:00:00,28.56,29.23,28.52,29.21,176510.0,27.8818,28.5359,27.8428,28.5164,176510.0
2025-02-28 10:30:00,29.22,29.28,29.14,29.27,54724.0,28.5262,28.5847,28.4481,28.575,54724.0
2025-02-28 11:00:00,29.27,29.47,29.18,29.18,62694.0,28.575,28.7702,28.4871,28.4871,62694.0
2025-02-28 11:30:00,29.17,29.3,29.17,29.23,49777.0,28.4773,28.6043,28.4773,28.5359,49777.0
2025-02-28 12:00:00,29.2,29.26,29.14,29.26,67996.0,28.5066,28.5652,28.4481,28.5652,67996.0
2025-02-28 12:30:00,29.26,29.35,29.21,29.25,39010.0,28.5652,28.6531,28.5164,28.5554,39010.0
2025-02-28 13:00:00,29.24,29.31,29.17,29.22,60701.0,28.5457,28.614,28.4773,28.5262,60701.0
2025-02-28 13:30:00,29.23,29.47,29.18,29.18,56560.0,28.5359,28.7702,28.4871,28.4871,56560.0
2025-02-28 14:00:00,29.18,29.21,29.06,29.18,61378.0,28.4871,28.5164,28.37,28.4871,61378.0
2025-02-28 14:30:00,29.16,29.37,29.15,29.33,32623.0,28.4676,28.6726,28.4578,28.6335,32623.0
2025-02-28 15:00:00,29.36,29.45,29.29,29.32,60742.0,28.6628,28.7507,28.5945,28.6238,60742.0
2025-02-28 15:30:00,29.32,29.48,29.14,29.45,627335.0,28.6238,28.78,28.4481,28.7507,627335.0
2025-03-03 09:30:00,30.43,30.73,30.17,30.2,305094.0,29.7074,30.0003,29.4536,29.4829,305094.0
2025-03-03 10:00:00,30.19,30.51,30.09,30.48,140435.0,29.4731,29.7855,29.3755,29.7562,140435.0
2025-03-03 10:30:00,30.49,30.5,30.11,30.16,99668.0,29.766,29.7758,29.395,29.4438,99668.0
2025-03-03 11:00:00,30.15,30.28,30.14,30.21,83527.0,29.4341,29.561,29.4243,29.4927,83527.0
2025-03-03 11:30:00,30.22,30.26,30.05,30.1,122132.0,29.5024,29.5415,29.3365,29.3853,122132.0
2025-03-03 12:00:00,30.07,30.14,30.0,30.02,78505.0,29.356,29.4243,29.2876,29.3072,78505.0
2025-03-03 12:30:00,30.02,30.13,29.97,30.0,53449.0,29.3072,29.4146,29.2584,29.2876,53449.0
2025-03-03 13:00:00,30.0,30.01,29.79,29.81,48382.0,29.2876,29.2974,29.0826,29.1022,48382.0
2025-03-03 13:30:00,29.82,29.93,29.74,29.8,55934.0,29.1119,29.2193,29.0338,29.0924,55934.0
2025-03-03 14:00:00,29.8,29.87,29.78,29.79,58086.0,29.0924,29.1607,29.0729,29.0826,58086.0
2025-03-03 14:30:00,29.8,29.86,29.51,29.51,87277.0,29.0924,29.151,28.8093,28.8093,87277.0
2025-03-03 15:00:00,29.5,29.5,29.3,29.35,146325.0,28.7995,28.7995,28.6043,28.6531,146325.0
2025-03-03 15:30:00,29.37,29.56,29.28,29.56,421421.0,28.6726,28.8581,28.5847,28.8581,421421.0
2025-03-04 09:30:00,30.45,30.76,29.94,30.13,412096.0,29.727,30.0296,29.2291,29.4146,412096.0
2025-03-04 10:00:00,30.12,30.2,29.68,29.75,135619.0,29.4048,29.4829,28.9752,29.0436,135619.0
2025-03-04 10:30:00,29.75,29.92,29.7,29.83,105561.0,29.0436,29.2095,28.9948,29.1217,105561.0
2025-03-04 11:00:00,29.83,30.05,29.57,30.02,133352.0,29.1217,29.3365,28.8678,29.3072,133352.0
2025-03-04 11:30:00,30.03,30.26,30.02,30.2,71371.0,29.3169,29.5415,29.3072,29.4829,71371.0
2025-03-04 12:00:00,30.2,30.54,30.18,30.33,69000.0,29.4829,29.8148,29.4634,29.6098,69000.0
2025-03-04 12:30:00,30.35,30.38,30.2,30.2,40793.0,29.6293,29.6586,29.4829,29.4829,40793.0
2025-03-04 13:00:00,30.2,30.38,30.18,30.24,54778.0,29.4829,29.6586,29.4634,29.5219,54778.0
2025-03-04 13:30:00,30.24,30.47,30.22,30.47,50201.0,29.5219,29.7465,29.5024,29.7465,50201.0
2025-03-04 14:00:00,30.46,30.63,30.45,30.54,69308.0,29.7367,29.9027,29.727,29.8148,69308.0
2025-03-04 14:30:00,30.55,30.71,30.55,30.71,70067.0,29.8246,29.9808,29.8246,29.9808,70067.0
2025-03-04 15:00:00,30.7,30.73,30.58,30.63,136799.0,29.971,30.0003,29.8539,29.9027,136799.0
2025-03-04 15:30:00,30.63,30.64,30.27,30.36,314678.0,29.9027,29.9124,29.5512,29.6391,314678.0
2025-03-05 09:30:00,30.19,31.0,30.1,30.9,148140.0,29.4731,30.2639,29.3853,30.1663,148140.0
2025-03-05 10:00:00,30.97,31.07,30.86,31.03,82513.0,30.2346,30.3322,30.1272,30.2932,82513.0
2025-03-05 10:30:00,31.03,31.21,31.0,31.02,51810.0,30.2932,30.4689,30.2639,30.2834,51810.0
2025-03-05 11:00:00,31.01,31.08,30.96,31.05,28950.0,30.2737,30.342,30.2248,30.3127,28950.0
2025-03-05 11:30:00,31.04,31.22,30.99,31.14,70777.0,30.3029,30.4787,30.2541,30.4006,70777.0
2025-03-05 12:00:00,31.13,31.2,31.0,31.11,61156.0,30.3908,30.4591,30.2639,30.3713,61156.0
2025-03-05 12:30:00,31.11,31.17,31.08,31.17,31717.0,30.3713,30.4299,30.342,30.4299,31717.0
2025-03-05 13:00:00,31.19,31.22,31.08,31.14,44348.0,30.4494,30.4787,30.342,30.4006,44348.0
2025-03-05 13:30:00,31.14,31.18,31.04,31.13,34598.0,30.4006,30.4396,30.3029,30.3908,34598.0
2025-03-05 14:00:00,31.14,31.21,31.04,31.04,62797.0,30.4006,30.4689,30.3029,30.3029,62797.0
2025-03-05 14:30:00,31.04,31.16,31.01,31.09,70523.0,30.3029,30.4201,30.2737,30.3518,70523.0
2025-03-05 15:00:00,31.09,31.21,31.08,31.2,66350.0,30.3518,30.4689,30.342,30.4591,66350.0
2025-03-05 15:30:00,31.19,31.34,31.08,31.28,302756.0,30.4494,30.5958,30.342,30.5372,302756.0
2025-03-06 09:30:00,31.05,31.44,31.03,31.3,253343.0,30.3127,30.6934,30.2932,30.5568,253343.0
2025-03-06 10:00:00,31.27,31.85,31.27,31.47,165686.0,30.5275,31.0937,30.5275,30.7227,165686.0
2025-03-06 10:30:00,31.46,31.54,31.37,31.5,57010.0,30.713,30.7911,30.6251,30.752,57010.0
2025-03-06 11:00:00,31.52,31.76,31.51,31.7,66508.0,30.7715,31.0058,30.7618,30.9473,66508.0
2025-03-06 11:30:00,31.72,31.76,31.52,31.54,33116.0,30.9668,31.0058,30.7715,30.7911,33116.0
2025-03-06 12:00:00,31.55,31.57,31.41,31.42,45324.0,30.8008,30.8204,30.6642,30.6739,45324.0
2025-03-06 12:30:00,31.43,31.45,31.2,31.26,47559.0,30.6837,30.7032,30.4591,30.5177,47559.0
2025-03-06 13:00:00,31.26,31.39,31.18,31.19,55117.0,30.5177,30.6446,30.4396,30.4494,55117.0
2025-03-06 13:30:00,31.2,31.22,31.06,31.11,53241.0,30.4591,30.4787,30.3225,30.3713,53241.0
2025-03-06 14:00:00,31.11,31.12,30.85,30.88,59924.0,30.3713,30.381,30.1175,30.1467,59924.0
2025-03-06 14:30:00,30.88,31.05,30.78,30.78,68554.0,30.1467,30.3127,30.0491,30.0491,68554.0
2025-03-06 15:00:00,30.79,30.9,30.77,30.87,59071.0,30.0589,30.1663,30.0394,30.137,59071.0
2025-03-06 15:30:00,30.87,30.93,30.82,30.89,217653.0,30.137,30.1956,30.0882,30.1565,217653.0
2025-03-07 09:30:00,31.88,32.56,31.65,32.32,434563.0,31.123,31.7869,30.8985,31.5525,434563.0
2025-03-07 10:00:00,32.31,32.41,32.08,32.1,141413.0,31.5428,31.6404,31.3182,31.3378,141413.0
2025-03-07 10:30:00,32.11,32.14,31.64,31.74,191049.0,31.3475,31.3768,30.8887,30.9863,191049.0
2025-03-07 11:00:00,31.73,31.88,31.66,31.67,64715.0,30.9766,31.123,30.9082,30.918,64715.0
2025-03-07 11:30:00,31.68,31.71,31.4,31.54,98826.0,30.9277,30.957,30.6544,30.7911,98826.0
2025-03-07 12:00:00,31.54,31.54,31.3,31.39,71679.0,30.7911,30.7911,30.5568,30.6446,71679.0
2025-03-07 12:30:00,31.39,31.59,31.36,31.44,84304.0,30.6446,30.8399,30.6153,30.6934,84304.0
2025-03-07 13:00:00,31.43,31.71,31.41,31.65,83570.0,30.6837,30.957,30.6642,30.8985,83570.0
2025-03-07 13:30:00,31.65,31.84,31.65,31.79,69399.0,30.8985,31.0839,30.8985,31.0351,69399.0
2025-03-07 14:00:00,31.79,31.99,31.78,31.87,77587.0,31.0351,31.2304,31.0254,31.1132,77587.0
2025-03-07 14:30:00,31.87,31.94,31.8,31.87,100946.0,31.1132,31.1816,31.0449,31.1132,100946.0
2025-03-07 15:00:00,31.84,32.01,31.84,31.94,122960.0,31.0839,31.2499,31.0839,31.1816,122960.0
2025-03-07 15:30:00,31.93,31.97,31.48,31.48,550829.0,31.1718,31.2109,30.7325,30.7325,550829.0
2025-03-10 09:30:00,31.52,31.54,30.91,31.04,299932.0,30.7715,30.7911,30.176,30.3029,299932.0
2025-03-10 10:00:00,31.04,31.27,30.83,31.08,211573.0,30.3029,30.5275,30.0979,30.342,211573.0
2025-03-10 10:30:00,31.05,31.17,30.86,31.15,200205.0,30.3127,30.4299,30.1272,30.4103,200205.0
2025-03-10 11:00:00,31.18,31.27,31.07,31.22,111877.0,30.4396,30.5275,30.3322,30.4787,111877.0
2025-03-10 11:30:00,31.23,31.33,31.18,31.27,67604.0,30.4884,30.5861,30.4396,30.5275,67604.0
2025-03-10 12:00:00,31.27,31.31,31.04,31.15,46030.0,30.5275,30.5665,30.3029,30.4103,46030.0
2025-03-10 12:30:00,31.16,31.22,30.98,31.01,22803.0,30.4201,30.4787,30.2444,30.2737,22803.0
2025-03-10 13:00:00,31.0,31.0,30.54,30.55,104509.0,30.2639,30.2639,29.8148,29.8246,104509.0
2025-03-10 13:30:00,30.55,30.56,30.34,30.45,97903.0,29.8246,29.8343,29.6196,29.727,97903.0
2025-03-10 14:00:00,30.43,30.44,30.25,30.35,53118.0,29.7074,29.7172,29.5317,29.6293,53118.0
2025-03-10 14:30:00,30.34,30.45,30.19,30.37,141401.0,29.6196,29.727,29.4731,29.6489,141401.0
2025-03-10 15:00:00,30.36,30.83,30.34,30.78,248959.0,29.6391,30.0979,29.6196,30.0491,248959.0
2025-03-10 15:30:00,30.78,31.01,30.63,30.66,438011.0,30.0491,30.2737,29.9027,29.932,438011.0
2025-03-11 09:30:00,31.43,32.18,31.35,31.95,441315.0,30.6837,31.4159,30.6056,31.1913,441315.0
2025-03-11 10:00:00,31.94,32.08,31.75,31.89,122919.0,31.1816,31.3182,30.9961,31.1328,122919.0
2025-03-11 10:30:00,31.88,32.09,31.63,31.93,95346.0,31.123,31.328,30.8789,31.1718,95346.0
2025-03-11 11:00:00,31.91,32.04,31.7,31.75,110541.0,31.1523,31.2792,30.9473,30.9961,110541.0
2025-03-11 11:30:00,31.75,31.91,31.71,31.71,64631.0,30.9961,31.1523,30.957,30.957,64631.0
2025-03-11 12:00:00,31.7,31.73,31.56,31.56,63030.0,30.9473,30.9766,30.8106,30.8106,63030.0
2025-03-11 12:30:00,31.57,31.72,31.51,31.67,55113.0,30.8204,30.9668,30.7618,30.918,55113.0
2025-03-11 13:00:00,31.67,31.73,31.57,31.61,39759.0,30.918,30.9766,30.8204,30.8594,39759.0
2025-03-11 13:30:00,31.62,31.8,31.57,31.66,41567.0,30.8692,31.0449,30.8204,30.9082,41567.0
2025-03-11 14:00:00,31.68,31.84,31.67,31.77,53620.0,30.9277,31.0839,30.918,31.0156,53620.0
2025-03-11 14:30:00,31.76,31.98,31.73,31.91,66096.0,31.0058,31.2206,30.9766,31.1523,66096.0
2025-03-11 15:00:00,31.91,32.0,31.84,31.93,120433.0,31.1523,31.2401,31.0839,31.1718,120433.0
2025-03-11 15:30:00,31.92,32.1,31.91,32.08,407475.0,31.162,31.3378,31.1523,31.3182,407475.0
2025-03-12 09:30:00,31.22,31.27,30.94,31.03,224836.0,30.4787,30.5275,30.2053,30.2932,224836.0
2025-03-12 10:00:00,31.05,31.23,30.95,31.12,152783.0,30.3127,30.4884,30.2151,30.381,152783.0
2025-03-12 10:30:00,31.13,31.35,31.12,31.27,62329.0,30.3908,30.6056,30.381,30.5275,62329.0
2025-03-12 11:00:00,31.26,31.34,31.07,31.29,28309.0,30.5177,30.5958,30.3322,30.547,28309.0
2025-03-12 11:30:00,31.29,31.37,31.25,31.32,21384.0,30.547,30.6251,30.508,30.5763,21384.0
2025-03-12 12:00:00,31.32,31.59,31.3,31.55,51942.0,30.5763,30.8399,30.5568,30.8008,51942.0
2025-03-12 12:30:00,31.56,31.64,31.43,31.46,28856.0,30.8106,30.8887,30.6837,30.713,28856.0
2025-03-12 13:00:00,31.48,31.71,31.47,31.68,38246.0,30.7325,30.957,30.7227,30.9277,38246.0
2025-03-12 13:30:00,31.67,31.76,31.62,31.64,65306.0,30.918,31.0058,30.8692,30.8887,65306.0
2025-03-12 14:00:00,31.62,31.75,31.61,31.75,43985.0,30.8692,30.9961,30.8594,30.9961,43985.0
2025-03-12 14:30:00,31.76,31.78,31.69,31.76,22906.0,31.0058,31.0254,30.9375,31.0058,22906.0
2025-03-12 15:00:00,31.74,31.81,31.56,31.61,53929.0,30.9863,31.0547,30.8106,30.8594,53929.0
2025-03-12 15:30:00,31.62,31.84,31.62,31.65,216485.0,30.8692,31.0839,30.8692,30.8985,216485.0
2025-03-13 09:30:00,31.68,32.22,31.58,32.06,198953.0,30.9277,31.4549,30.8301,31.2987,198953.0
2025-03-13 10:00:00,32.02,32.34,31.96,32.22,140141.0,31.2597,31.5721,31.2011,31.4549,140141.0
2025-03-13 10:30:00,32.24,32.43,32.21,32.41,120971.0,31.4744,31.6599,31.4452,31.6404,120971.0
2025-03-13 11:00:00,32.42,32.68,32.38,32.61,173020.0,31.6502,31.904,31.6111,31.8357,173020.0
2025-03-13 11:30:00,32.61,32.69,32.51,32.62,113815.0,31.8357,31.9138,31.738,31.8454,113815.0
2025-03-13 12:00:00,32.63,32.72,32.57,32.66,69762.0,31.8552,31.9431,31.7966,31.8845,69762.0
2025-03-13 12:30:00,32.65,32.83,32.43,32.49,102627.0,31.8747,32.0504,31.6599,31.7185,102627.0
2025-03-13 13:00:00,32.49,32.52,32.26,32.32,45215.0,31.7185,31.7478,31.494,31.5525,45215.0
2025-03-13 13:30:00,32.3,32.49,32.3,32.41,43705.0,31.533,31.7185,31.533,31.6404,43705.0
2025-03-13 14:00:00,32.39,32.69,32.37,32.58,150827.0,31.6209,31.9138,31.6014,31.8064,150827.0
2025-03-13 14:30:00,32.58,32.67,32.53,32.65,79594.0,31.8064,31.8942,31.7576,31.8747,79594.0
2025-03-13 15:00:00,32.65,32.69,32.52,32.57,128174.0,31.8747,31.9138,31.7478,31.7966,128174.0
2025-03-13 15:30:00,32.58,32.6,32.41,32.48,281888.0,31.8064,31.8259,31.6404,31.7088,281888.0
2025-03-14 09:30:00,32.35,32.45,32.01,32.16,216334.0,32.258,32.3577,31.9189,32.0685,216334.0
2025-03-14 10:00:00,32.14,32.41,32.0,32.18,143826.0,32.0486,32.3178,31.909,32.0884,143826.0
2025-03-14 10:30:00,32.18,32.55,32.13,32.48,170221.0,32.0884,32.4574,32.0386,32.3876,170221.0
2025-03-14 11:00:00,32.46,32.52,32.37,32.45,173833.0,32.3676,32.4275,32.2779,32.3577,173833.0
2025-03-14 11:30:00,32.46,32.47,32.29,32.35,56086.0,32.3676,32.3776,32.1981,32.258,56086.0
2025-03-14 12:00:00,32.34,32.41,32.23,32.27,68472.0,32.248,32.3178,32.1383,32.1782,68472.0
2025-03-14 12:30:00,32.27,32.38,32.27,32.33,52409.0,32.1782,32.2879,32.1782,32.238,52409.0
2025-03-14 13:00:00,32.32,32.34,32.16,32.18,55018.0,32.228,32.248,32.0685,32.0884,55018.0
2025-03-14 13:30:00,32.18,32.26,32.13,32.14,73158.0,32.0884,32.1682,32.0386,32.0486,73158.0
2025-03-14 14:00:00,32.15,32.23,32.07,32.08,45620.0,32.0585,32.1383,31.9788,31.9887,45620.0
2025-03-14 14:30:00,32.08,32.32,32.07,32.13,164351.0,31.9887,32.228,31.9788,32.0386,164351.0
2025-03-14 15:00:00,32.13,32.26,32.1,32.19,56046.0,32.0386,32.1682,32.0087,32.0984,56046.0
2025-03-14 15:30:00,32.19,32.3,32.12,32.24,558777.0,32.0984,32.2081,32.0286,32.1483,558777.0
2025-03-17 09:30:00,32.46,33.11,32.43,32.92,320469.0,32.3676,33.0158,32.3377,32.8263,320469.0
2025-03-17 10:00:00,32.9,33.01,32.87,32.99,106067.0,32.8064,32.9161,32.7765,32.8961,106067.0
2025-03-17 10:30:00,32.99,33.16,32.91,33.11,168367.0,32.8961,33.0657,32.8164,33.0158,168367.0
2025-03-17 11:00:00,33.11,33.17,33.0,33.06,104314.0,33.0158,33.0756,32.9061,32.9659,104314.0
2025-03-17 11:30:00,33.05,33.4,33.05,33.3,139345.0,32.956,33.305,32.956,33.2053,139345.0
2025-03-17 12:00:00,33.31,33.39,33.21,33.31,108047.0,33.2152,33.295,33.1155,33.2152,108047.0
2025-03-17 12:30:00,33.31,33.35,33.18,33.23,65498.0,33.2152,33.2551,33.0856,33.1355,65498.0
2025-03-17 13:00:00,33.24,33.32,33.2,33.32,68308.0,33.1454,33.2252,33.1055,33.2252,68308.0
2025-03-17 13:30:00,33.32,33.37,33.26,33.35,111353.0,33.2252,33.2751,33.1654,33.2551,111353.0
2025-03-17 14:00:00,33.35,33.45,33.26,33.26,158205.0,33.2551,33.3548,33.1654,33.1654,158205.0
2025-03-17 14:30:00,33.25,33.37,33.24,33.28,97509.0,33.1554,33.2751,33.1454,33.1853,97509.0
2025-03-17 15:00:00,33.28,33.29,33.07,33.08,87617.0,33.1853,33.1953,32.9759,32.9859,87617.0
2025-03-17 15:30:00,33.07,33.09,32.91,32.96,375943.0,32.9759,32.9959,32.8164,32.8662,375943.0
2025-03-18 09:30:00,34.75,34.75,34.22,34.52,384265.0,34.6511,34.6511,34.1226,34.4218,384265.0
2025-03-18 10:00:00,34.53,34.53,34.17,34.2,229298.0,34.4318,34.4318,34.0728,34.1027,229298.0
2025-03-18 10:30:00,34.19,34.25,33.95,33.97,192870.0,34.0927,34.1526,33.8534,33.8734,192870.0
2025-03-18 11:00:00,33.97,34.36,33.97,34.28,108546.0,33.8734,34.2622,33.8734,34.1825,108546.0
2025-03-18 11:30:00,34.28,34.36,34.2,34.23,132955.0,34.1825,34.2622,34.1027,34.1326,132955.0
2025-03-18 12:00:00,34.23,34.37,34.18,34.3,103581.0,34.1326,34.2722,34.0828,34.2024,103581.0
2025-03-18 12:30:00,34.3,34.36,34.23,34.28,75713.0,34.2024,34.2622,34.1326,34.1825,75713.0
2025-03-18 13:00:00,34.29,34.36,34.2,34.23,93885.0,34.1924,34.2622,34.1027,34.1326,93885.0
2025-03-18 13:30:00,34.23,34.28,34.18,34.25,96075.0,34.1326,34.1825,34.0828,34.1526,96075.0
2025-03-18 14:00:00,34.25,34.32,34.19,34.27,93222.0,34.1526,34.2224,34.0927,34.1725,93222.0
2025-03-18 14:30:00,34.27,34.37,34.23,34.24,114009.0,34.1725,34.2722,34.1326,34.1426,114009.0
2025-03-18 15:00:00,34.23,34.25,34.09,34.13,150877.0,34.1326,34.1526,33.993,34.0329,150877.0
2025-03-18 15:30:00,34.14,34.25,34.14,34.19,499564.0,34.0429,34.1526,34.0429,34.0927,499564.0
2025-03-19 09:30:00,35.1,35.36,34.72,35.27,416652.0,35.0001,35.2594,34.6212,35.1697,416652.0
2025-03-19 10:00:00,35.26,35.33,35.11,35.29,214913.0,35.1597,35.2295,35.0101,35.1896,214913.0
2025-03-19 10:30:00,35.29,35.42,35.03,35.41,436745.0,35.1896,35.3192,34.9303,35.3093,436745.0
2025-03-19 11:00:00,35.4,35.4,35.16,35.23,110954.0,35.2993,35.2993,35.06,35.1298,110954.0
2025-03-19 11:30:00,35.26,35.44,35.23,35.25,90694.0,35.1597,35.3392,35.1298,35.1497,90694.0
2025-03-19 12:00:00,35.25,35.52,35.25,35.45,120984.0,35.1497,35.4189,35.1497,35.3491,120984.0
2025-03-19 12:30:00,35.44,35.46,35.23,35.27,101956.0,35.3392,35.3591,35.1298,35.1697,101956.0
2025-03-19 13:00:00,35.26,35.32,35.17,35.2,112522.0,35.1597,35.2195,35.0699,35.0999,112522.0
2025-03-19 13:30:00,35.22,35.26,35.18,35.18,69406.0,35.1198,35.1597,35.0799,35.0799,69406.0
2025-03-19 14:00:00,35.18,35.41,35.12,35.33,162731.0,35.0799,35.3093,35.0201,35.2295,162731.0
2025-03-19 14:30:00,35.33,35.52,35.31,35.52,133835.0,35.2295,35.4189,35.2095,35.4189,133835.0
2025-03-19 15:00:00,35.52,35.61,35.24,35.26,210096.0,35.4189,35.5087,35.1397,35.1597,210096.0
2025-03-19 15:30:00,35.25,35.56,35.24,35.54,337681.0,35.1497,35.4588,35.1397,35.4389,337681.0
2025-03-20 09:30:00,35.76,36.24,35.58,35.98,470302.0,35.6583,36.1369,35.4788,35.8776,470302.0
2025-03-20 10:00:00,35.98,36.25,35.95,35.98,388651.0,35.8776,36.1469,35.8477,35.8776,388651.0
2025-03-20 10:30:00,35.98,36.45,35.98,36.34,476494.0,35.8776,36.3463,35.8776,36.2366,476494.0
2025-03-20 11:00:00,36.35,36.37,36.04,36.18,260368.0,36.2466,36.2665,35.9375,36.0771,260368.0
2025-03-20 11:30:00,36.18,36.37,36.15,36.23,168748.0,36.0771,36.2665,36.0471,36.1269,168748.0
2025-03-20 12:00:00,36.23,36.29,36.15,36.19,135614.0,36.1269,36.1868,36.0471,36.087,135614.0
2025-03-20 12:30:00,36.19,36.34,36.13,36.26,249744.0,36.087,36.2366,36.0272,36.1568,249744.0
2025-03-20 13:00:00,36.26,36.43,36.25,36.34,257653.0,36.1568,36.3264,36.1469,36.2366,257653.0
2025-03-20 13:30:00,36.35,36.4,36.21,36.31,218187.0,36.2466,36.2964,36.107,36.2067,218187.0
2025-03-20 14:00:00,36.32,36.47,36.3,36.34,168030.0,36.2167,36.3662,36.1967,36.2366,168030.0
2025-03-20 14:30:00,36.34,36.42,36.27,36.33,132404.0,36.2366,36.3164,36.1668,36.2266,132404.0
2025-03-20 15:00:00,36.34,36.55,36.34,36.54,203203.0,36.2366,36.446,36.2366,36.436,203203.0
2025-03-20 15:30:00,36.54,36.69,36.46,36.48,668192.0,36.436,36.5856,36.3563,36.3762,668192.0
2025-03-21 09:30:00,35.8,36.2,35.47,35.55,250767.0,35.6981,36.097,35.3691,35.4489,250767.0
2025-03-21 10:00:00,35.55,35.72,35.36,35.59,131447.0,35.4489,35.6184,35.2594,35.4887,131447.0
2025-03-21 10:30:00,35.57,35.61,35.31,35.55,128958.0,35.4688,35.5087,35.2095,35.4489,128958.0
2025-03-21 11:00:00,35.56,35.58,35.3,35.57,134727.0,35.4588,35.4788,35.1996,35.4688,134727.0
2025-03-21 11:30:00,35.56,35.6,35.45,35.52,101075.0,35.4588,35.4987,35.3491,35.4189,101075.0
2025-03-21 12:00:00,35.52,35.65,35.51,35.55,125701.0,35.4189,35.5486,35.409,35.4489,125701.0
2025-03-21 12:30:00,35.56,35.6,35.46,35.58,56566.0,35.4588,35.4987,35.3591,35.4788,56566.0
2025-03-21 13:00:00,35.56,35.58,35.39,35.4,56717.0,35.4588,35.4788,35.2893,35.2993,56717.0
2025-03-21 13:30:00,35.39,35.5,35.38,35.47,36461.0,35.2893,35.399,35.2793,35.3691,36461.0
2025-03-21 14:00:00,35.46,35.49,35.25,35.29,77787.0,35.3591,35.389,35.1497,35.1896,77787.0
2025-03-21 14:30:00,35.29,35.32,35.14,35.15,108050.0,35.1896,35.2195,35.04,35.05,108050.0
2025-03-21 15:00:00,35.18,35.36,35.14,35.29,87952.0,35.0799,35.2594,35.04,35.1896,87952.0
2025-03-21 15:30:00,35.29,35.52,35.29,35.44,242561.0,35.1896,35.4189,35.1896,35.3392,242561.0
2025-03-24 09:30:00,35.45,35.56,35.22,35.26,158145.0,35.3491,35.4588,35.1198,35.1597,158145.0
2025-03-24 10:00:00,35.27,35.44,35.15,35.28,160730.0,35.1697,35.3392,35.05,35.1796,160730.0
2025-03-24 10:30:00,35.29,35.33,35.05,35.11,106698.0,35.1896,35.2295,34.9503,35.0101,106698.0
2025-03-24 11:00:00,35.12,35.23,35.0,35.09,38590.0,35.0201,35.1298,34.9004,34.9902,38590.0
2025-03-24 11:30:00,35.08,35.3,35.07,35.28,68885.0,34.9802,35.1996,34.9702,35.1796,68885.0
2025-03-24 12:00:00,35.29,35.35,35.22,35.25,53935.0,35.1896,35.2494,35.1198,35.1497,53935.0
2025-03-24 12:30:00,35.25,35.32,35.16,35.19,55114.0,35.1497,35.2195,35.06,35.0899,55114.0
2025-03-24 13:00:00,35.19,35.19,35.06,35.08,33602.0,35.0899,35.0899,34.9603,34.9802,33602.0
2025-03-24 13:30:00,35.07,35.1,35.01,35.04,24788.0,34.9702,35.0001,34.9104,34.9403,24788.0
2025-03-24 14:00:00,35.06,35.07,34.9,34.93,52664.0,34.9603,34.9702,34.8007,34.8306,52664.0
2025-03-24 14:30:00,34.94,35.07,34.91,34.97,26698.0,34.8406,34.9702,34.8107,34.8705,26698.0
2025-03-24 15:00:00,34.98,35.0,34.72,34.74,133828.0,34.8805,34.9004,34.6212,34.6412,133828.0
2025-03-24 15:30:00,34.74,34.91,34.69,34.86,371153.0,34.6412,34.8107,34.5913,34.7608,371153.0
2025-03-25 09:30:00,35.68,36.16,35.57,35.99,259372.0,35.5785,36.0571,35.4688,35.8876,259372.0
2025-03-25 10:00:00,35.98,36.08,35.73,35.87,163831.0,35.8776,35.9773,35.6283,35.7679,163831.0
2025-03-25 10:30:00,35.85,35.98,35.79,35.85,67157.0,35.748,35.8776,35.6882,35.748,67157.0
2025-03-25 11:00:00,35.84,35.87,35.69,35.73,35769.0,35.738,35.7679,35.5885,35.6283,35769.0
2025-03-25 11:30:00,35.73,35.79,35.59,35.61,42385.0,35.6283,35.6882,35.4887,35.5087,42385.0
2025-03-25 12:00:00,35.6,35.77,35.6,35.76,49276.0,35.4987,35.6682,35.4987,35.6583,49276.0
2025-03-25 12:30:00,35.75,35.86,35.74,35.8,29738.0,35.6483,35.758,35.6383,35.6981,29738.0
2025-03-25 13:00:00,35.8,35.82,35.7,35.71,20232.0,35.6981,35.7181,35.5984,35.6084,20232.0
2025-03-25 13:30:00,35.7,35.86,35.7,35.77,44794.0,35.5984,35.758,35.5984,35.6682,44794.0
2025-03-25 14:00:00,35.77,35.81,35.66,35.69,30244.0,35.6682,35.7081,35.5585,35.5885,30244.0
2025-03-25 14:30:00,35.69,35.73,35.59,35.62,51833.0,35.5885,35.6283,35.4887,35.5187,51833.0
2025-03-25 15:00:00,35.62,35.73,35.58,35.63,42148.0,35.5187,35.6283,35.4788,35.5286,42148.0
2025-03-25 15:30:00,35.62,35.74,35.54,35.6,266350.0,35.5187,35.6383,35.4389,35.4987,266350.0
2025-03-26 09:30:00,35.44,35.62,35.36,35.38,115527.0,35.3392,35.5187,35.2594,35.2793,115527.0
2025-03-26 10:00:00,35.39,35.51,35.36,35.4,92614.0,35.2893,35.409,35.2594,35.2993,92614.0
2025-03-26 10:30:00,35.39,35.67,35.38,35.66,48192.0,35.2893,35.5685,35.2793,35.5585,48192.0
2025-03-26 11:00:00,35.66,35.74,35.53,35.55,18637.0,35.5585,35.6383,35.4289,35.4489,18637.0
2025-03-26 11:30:00,35.56,35.57,35.42,35.46,15962.0,35.4588,35.4688,35.3192,35.3591,15962.0
2025-03-26 12:00:00,35.46,35.52,35.44,35.52,15933.0,35.3591,35.4189,35.3392,35.4189,15933.0
2025-03-26 12:30:00,35.54,35.58,35.48,35.48,30367.0,35.4389,35.4788,35.3791,35.3791,30367.0
2025-03-26 13:00:00,35.48,35.52,35.47,35.48,17881.0,35.3791,35.4189,35.3691,35.3791,17881.0
2025-03-26 13:30:00,35.46,35.6,35.43,35.59,23138.0,35.3591,35.4987,35.3292,35.4887,23138.0
2025-03-26 14:00:00,35.59,35.59,35.5,35.54,29725.0,35.4887,35.4887,35.399,35.4389,29725.0
2025-03-26 14:30:00,35.55,35.56,35.45,35.46,42668.0,35.4489,35.4588,35.3491,35.3591,42668.0
2025-03-26 15:00:00,35.47,35.57,35.46,35.51,50813.0,35.3691,35.4688,35.3591,35.409,50813.0
2025-03-26 15:30:00,35.51,35.6,35.48,35.57,134033.0,35.409,35.4987,35.3791,35.4688,134033.0
2025-03-27 09:30:00,35.84,36.05,35.61,35.99,81301.0,35.738,35.9474,35.5087,35.8876,81301.0
2025-03-27 10:00:00,36.01,36.13,35.95,36.05,64003.0,35.9075,36.0272,35.8477,35.9474,64003.0
2025-03-27 10:30:00,36.02,36.3,36.0,36.28,69146.0,35.9175,36.1967,35.8976,36.1768,69146.0
2025-03-27 11:00:00,36.26,36.3,36.17,36.27,28846.0,36.1568,36.1967,36.0671,36.1668,28846.0
2025-03-27 11:30:00,36.26,36.37,36.13,36.13,54286.0,36.1568,36.2665,36.0272,36.0272,54286.0
2025-03-27 12:00:00,36.13,36.19,36.07,36.08,31413.0,36.0272,36.087,35.9674,35.9773,31413.0
2025-03-27 12:30:00,36.11,36.15,35.99,36.01,31205.0,36.0073,36.0471,35.8876,35.9075,31205.0
2025-03-27 13:00:00,36.02,36.08,35.93,35.93,62461.0,35.9175,35.9773,35.8278,35.8278,62461.0
2025-03-27 13:30:00,35.93,36.05,35.91,35.94,68809.0,35.8278,35.9474,35.8078,35.8377,68809.0
2025-03-27 14:00:00,35.95,36.02,35.94,35.96,46218.0,35.8477,35.9175,35.8377,35.8577,46218.0
2025-03-27 14:30:00,35.97,36.02,35.94,35.94,32835.0,35.8677,35.9175,35.8377,35.8377,32835.0
2025-03-27 15:00:00,35.94,36.15,35.92,36.12,40454.0,35.8377,36.0471,35.8178,36.0172,40454.0
2025-03-27 15:30:00,36.11,36.21,36.06,36.18,226106.0,36.0073,36.107,35.9574,36.0771,226106.0
2025-03-28 09:30:00,37.75,38.11,37.44,37.9,500476.0,37.6426,38.0016,37.3335,37.7922,500476.0
2025-03-28 10:00:00,37.87,38.16,37.12,37.19,636050.0,37.7623,38.0514,37.0144,37.0842,636050.0
2025-03-28 10:30:00,37.17,37.4,37.01,37.1,544158.0,37.0642,37.2936,36.9047,36.9944,544158.0
2025-03-28 11:00:00,37.1,37.42,37.07,37.35,125445.0,36.9944,37.3135,36.9645,37.2437,125445.0
2025-03-28 11:30:00,37.35,37.37,37.23,37.23,42579.0,37.2437,37.2637,37.1241,37.1241,42579.0
2025-03-28 12:00:00,37.24,37.34,37.18,37.22,95879.0,37.134,37.2338,37.0742,37.1141,95879.0
2025-03-28 12:30:00,37.22,37.24,37.01,37.08,80202.0,37.1141,37.134,36.9047,36.9745,80202.0
2025-03-28 13:00:00,37.08,37.09,36.77,36.8,101131.0,36.9745,36.9845,36.6654,36.6953,101131.0
2025-03-28 13:30:00,36.8,36.85,36.65,36.72,79697.0,36.6953,36.7452,36.5457,36.6155,79697.0
2025-03-28 14:00:00,36.74,36.97,36.73,36.84,64795.0,36.6355,36.8648,36.6255,36.7352,64795.0
2025-03-28 14:30:00,36.85,36.89,36.73,36.88,90568.0,36.7452,36.785,36.6255,36.7751,90568.0
2025-03-28 15:00:00,36.88,37.11,36.87,37.07,112574.0,36.7751,37.0044,36.7651,36.9645,112574.0
2025-03-28 15:30:00,37.08,37.08,36.8,36.98,411616.0,36.9745,36.9745,36.6953,36.8748,411616.0
2025-03-31 09:30:00,37.4,37.54,36.63,37.21,574247.0,37.2936,37.4332,36.5258,37.1041,574247.0
2025-03-31 10:00:00,37.22,37.54,36.77,36.92,254461.0,37.1141,37.4332,36.6654,36.815,254461.0
2025-03-31 10:30:00,36.92,37.43,36.85,37.27,236744.0,36.815,37.3235,36.7452,37.164,236744.0
2025-03-31 11:00:00,37.27,37.41,37.18,37.28,148704.0,37.164,37.3036,37.0742,37.1739,148704.0
2025-03-31 11:30:00,37.29,37.29,37.02,37.04,131971.0,37.1839,37.1839,36.9147,36.9346,131971.0
2025-03-31 12:00:00,37.05,37.13,37.0,37.13,68042.0,36.9446,37.0244,36.8947,37.0244,68042.0
2025-03-31 12:30:00,37.11,37.39,37.09,37.2,80242.0,37.0044,37.2836,36.9845,37.0942,80242.0
2025-03-31 13:00:00,37.18,37.19,37.04,37.07,57576.0,37.0742,37.0842,36.9346,36.9645,57576.0
2025-03-31 13:30:00,37.07,37.13,37.01,37.09,62435.0,36.9645,37.0244,36.9047,36.9845,62435.0
2025-03-31 14:00:00,37.07,37.29,37.06,37.27,72086.0,36.9645,37.1839,36.9546,37.164,72086.0
2025-03-31 14:30:00,37.26,37.35,37.14,37.16,108109.0,37.154,37.2437,37.0343,37.0543,108109.0
2025-03-31 15:00:00,37.17,37.32,37.17,37.2,138484.0,37.0642,37.2138,37.0642,37.0942,138484.0
2025-03-31 15:30:00,37.18,37.39,37.11,37.12,465719.0,37.0742,37.2836,37.0044,37.0144,465719.0
2025-04-01 09:30:00,38.0,38.63,37.92,38.54,468734.0,37.8919,38.5201,37.8121,38.4303,468734.0
2025-04-01 10:00:00,38.56,38.61,37.8,37.89,311608.0,38.4503,38.5002,37.6925,37.7822,311608.0
2025-04-01 10:30:00,37.87,38.2,37.83,38.1,158826.0,37.7623,38.0913,37.7224,37.9916,158826.0
2025-04-01 11:00:00,38.1,38.39,38.07,38.23,98303.0,37.9916,38.2808,37.9617,38.1212,98303.0
2025-04-01 11:30:00,38.21,38.29,38.0,38.01,76167.0,38.1013,38.1811,37.8919,37.9019,76167.0
2025-04-01 12:00:00,37.98,38.03,37.72,37.72,122937.0,37.8719,37.9218,37.6127,37.6127,122937.0
2025-04-01 12:30:00,37.73,37.75,37.52,37.57,78522.0,37.6227,37.6426,37.4133,37.4631,78522.0
2025-04-01 13:00:00,37.59,37.74,37.56,37.7,59891.0,37.4831,37.6326,37.4531,37.5927,59891.0
2025-04-01 13:30:00,37.71,37.87,37.71,37.8,87137.0,37.6027,37.7623,37.6027,37.6925,87137.0
2025-04-01 14:00:00,37.79,37.79,37.61,37.68,87952.0,37.6825,37.6825,37.503,37.5728,87952.0
2025-04-01 14:30:00,37.66,37.71,37.51,37.52,104940.0,37.5529,37.6027,37.4033,37.4133,104940.0
2025-04-01 15:00:00,37.52,37.55,37.46,37.48,280897.0,37.4133,37.4432,37.3534,37.3734,280897.0
2025-04-01 15:30:00,37.48,37.61,37.4,37.48,845701.0,37.3734,37.503,37.2936,37.3734,845701.0
2025-04-02 09:30:00,37.41,37.53,36.7,36.89,362313.0,37.3036,37.4232,36.5956,36.785,362313.0
2025-04-02 10:00:00,36.87,37.31,36.85,37.26,111425.0,36.7651,37.2038,36.7452,37.154,111425.0
2025-04-02 10:30:00,37.25,37.4,37.22,37.33,166510.0,37.144,37.2936,37.1141,37.2238,166510.0
2025-04-02 11:00:00,37.32,37.37,37.21,37.27,143399.0,37.2138,37.2637,37.1041,37.164,143399.0
2025-04-02 11:30:00,37.27,37.46,37.26,37.34,70387.0,37.164,37.3534,37.154,37.2338,70387.0
2025-04-02 12:00:00,37.33,37.55,37.32,37.53,82900.0,37.2238,37.4432,37.2138,37.4232,82900.0
2025-04-02 12:30:00,37.53,37.56,37.45,37.47,63533.0,37.4232,37.4531,37.3435,37.3634,63533.0
2025-04-02 13:00:00,37.48,37.54,37.34,37.34,66854.0,37.3734,37.4332,37.2338,37.2338,66854.0
2025-04-02 13:30:00,37.34,37.36,37.26,37.29,71911.0,37.2338,37.2537,37.154,37.1839,71911.0
2025-04-02 14:00:00,37.29,37.32,37.11,37.11,72863.0,37.1839,37.2138,37.0044,37.0044,72863.0
2025-04-02 14:30:00,37.11,37.31,37.11,37.15,66792.0,37.0044,37.2038,37.0044,37.0443,66792.0
2025-04-02 15:00:00,37.16,37.39,37.16,37.39,67373.0,37.0543,37.2836,37.0543,37.2836,67373.0
2025-04-02 15:30:00,37.39,37.68,37.38,37.6,349571.0,37.2836,37.5728,37.2736,37.493,349571.0
2025-04-03 09:30:00,35.43,36.75,35.41,36.52,372644.0,35.3292,36.6454,35.3093,36.4161,372644.0
2025-04-03 10:00:00,36.57,37.35,36.5,37.3,269171.0,36.466,37.2437,36.3962,37.1939,269171.0
2025-04-03 10:30:00,37.31,37.67,37.26,37.47,281033.0,37.2038,37.5628,37.154,37.3634,281033.0
2025-04-03 11:00:00,37.47,37.47,37.07,37.1,106486.0,37.3634,37.3634,36.9645,36.9944,106486.0
2025-04-03 11:30:00,37.13,37.3,37.09,37.26,61721.0,37.0244,37.1939,36.9845,37.154,61721.0
2025-04-03 12:00:00,37.25,37.51,37.13,37.2,88467.0,37.144,37.4033,37.0244,37.0942,88467.0
2025-04-03 12:30:00,37.22,37.29,37.05,37.06,79276.0,37.1141,37.1839,36.9446,36.9546,79276.0
2025-04-03 13:00:00,37.06,37.14,36.96,37.03,71061.0,36.9546,37.0343,36.8548,36.9246,71061.0
2025-04-03 13:30:00,37.04,37.18,37.0,37.02,42655.0,36.9346,37.0742,36.8947,36.9147,42655.0
2025-04-03 14:00:00,37.04,37.07,36.87,36.93,50181.0,36.9346,36.9645,36.7651,36.8249,50181.0
2025-04-03 14:30:00,36.93,37.13,36.83,37.09,54180.0,36.8249,37.0244,36.7252,36.9845,54180.0
2025-04-03 15:00:00,37.08,37.19,36.98,36.99,74108.0,36.9745,37.0842,36.8748,36.8848,74108.0
2025-04-03 15:30:00,36.96,37.01,36.8,36.97,348924.0,36.8548,36.9047,36.6953,36.8648,348924.0
2025-04-04 09:30:00,35.27,35.53,34.4,34.52,469500.0,35.1697,35.4289,34.3021,34.4218,469500.0
2025-04-04 10:00:00,34.46,34.47,33.55,33.58,232554.0,34.362,34.3719,33.4545,33.4845,232554.0
2025-04-04 10:30:00,33.57,33.81,33.09,33.68,400147.0,33.4745,33.7138,32.9959,33.5842,400147.0
2025-04-04 11:00:00,33.69,34.4,33.67,33.82,305508.0,33.5941,34.3021,33.5742,33.7238,305508.0
2025-04-04 11:30:00,33.8,33.88,33.53,33.57,95994.0,33.7038,33.7836,33.4346,33.4745,95994.0
2025-04-04 12:00:00,33.57,33.95,33.57,33.95,74580.0,33.4745,33.8534,33.4745,33.8534,74580.0
2025-04-04 12:30:00,33.95,34.1,33.72,33.77,83583.0,33.8534,34.003,33.6241,33.6739,83583.0
2025-04-04 13:00:00,33.79,33.92,33.36,33.6,89084.0,33.6939,33.8235,33.2651,33.5044,89084.0
2025-04-04 13:30:00,33.59,33.79,33.51,33.77,56444.0,33.4944,33.6939,33.4147,33.6739,56444.0
2025-04-04 14:00:00,33.79,33.89,33.42,33.47,131895.0,33.6939,33.7936,33.3249,33.3748,131895.0
2025-04-04 14:30:00,33.45,33.55,33.18,33.39,213876.0,33.3548,33.4545,33.0856,33.295,213876.0
2025-04-04 15:00:00,33.4,33.62,33.26,33.43,193502.0,33.305,33.5243,33.1654,33.3349,193502.0
2025-04-04 15:30:00,33.41,33.77,33.41,33.55,400720.0,33.3149,33.6739,33.3149,33.4545,400720.0
2025-04-07 09:30:00,32.86,33.53,31.91,33.41,450925.0,32.7665,33.4346,31.8192,33.3149,450925.0
2025-04-07 10:00:00,33.41,34.93,33.25,33.39,259933.0,33.3149,34.8306,33.1554,33.295,259933.0
2025-04-07 10:30:00,33.32,33.9,32.87,33.48,247459.0,33.2252,33.8036,32.7765,33.3847,247459.0
2025-04-07 11:00:00,33.43,33.79,32.7,32.73,101996.0,33.3349,33.6939,32.607,32.6369,101996.0
2025-04-07 11:30:00,32.77,33.37,32.71,33.16,63230.0,32.6768,33.2751,32.6169,33.0657,63230.0
2025-04-07 12:00:00,33.16,33.49,33.02,33.43,80345.0,33.0657,33.3947,32.9261,33.3349,80345.0
2025-04-07 12:30:00,33.4,33.46,32.98,33.04,55084.0,33.305,33.3648,32.8862,32.946,55084.0
2025-04-07 13:00:00,33.06,33.63,33.06,33.47,76630.0,32.9659,33.5343,32.9659,33.3748,76630.0
2025-04-07 13:30:00,33.47,33.72,33.28,33.7,73715.0,33.3748,33.6241,33.1853,33.6041,73715.0
2025-04-07 14:00:00,33.69,33.76,33.33,33.35,111392.0,33.5941,33.6639,33.2352,33.2551,111392.0
2025-04-07 14:30:00,33.37,33.62,33.13,33.18,137367.0,33.2751,33.5243,33.0357,33.0856,137367.0
2025-04-07 15:00:00,33.15,33.31,32.96,33.09,106678.0,33.0557,33.2152,32.8662,32.9959,106678.0
2025-04-07 15:30:00,33.1,33.44,33.09,33.35,361269.0,33.0058,33.3449,32.9959,33.2551,361269.0
2025-04-08 09:30:00,34.34,34.42,33.87,34.28,243432.0,34.2423,34.3221,33.7736,34.1825,243432.0
2025-04-08 10:00:00,34.27,34.5,34.14,34.39,112859.0,34.1725,34.4018,34.0429,34.2922,112859.0
2025-04-08 10:30:00,34.38,34.47,34.1,34.17,183269.0,34.2822,34.3719,34.003,34.0728,183269.0
2025-04-08 11:00:00,34.17,34.42,34.11,34.27,104256.0,34.0728,34.3221,34.013,34.1725,104256.0
2025-04-08 11:30:00,34.25,34.63,34.22,34.41,71025.0,34.1526,34.5315,34.1226,34.3121,71025.0
2025-04-08 12:00:00,34.39,34.61,34.35,34.49,73888.0,34.2922,34.5115,34.2523,34.3919,73888.0
2025-04-08 12:30:00,34.5,34.53,33.91,33.91,91543.0,34.4018,34.4318,33.8135,33.8135,91543.0
2025-04-08 13:00:00,33.95,33.99,33.57,33.61,82075.0,33.8534,33.8933,33.4745,33.5144,82075.0
2025-04-08 13:30:00,33.61,33.98,33.56,33.85,95189.0,33.5144,33.8833,33.4645,33.7537,95189.0
2025-04-08 14:00:00,33.84,33.91,33.54,33.54,75577.0,33.7437,33.8135,33.4446,33.4446,75577.0
2025-04-08 14:30:00,33.55,34.03,33.55,33.55,100849.0,33.4545,33.9332,33.4545,33.4545,100849.0
2025-04-08 15:00:00,33.55,33.58,33.15,33.32,82462.0,33.4545,33.4845,33.0557,33.2252,82462.0
2025-04-08 15:30:00,33.29,33.3,32.87,33.15,311239.0,33.1953,33.2053,32.7765,33.0557,311239.0
2025-04-09 09:30:00,36.29,36.99,36.0,36.35,1006430.0,36.1868,36.8848,35.8976,36.2466,1006430.0
2025-04-09 10:00:00,36.32,36.59,36.08,36.19,606846.0,36.2167,36.4859,35.9773,36.087,606846.0
2025-04-09 10:30:00,36.22,36.39,34.94,35.11,402967.0,36.117,36.2865,34.8406,35.0101,402967.0
2025-04-09 11:00:00,35.1,36.16,35.08,36.02,296311.0,35.0001,36.0571,34.9802,35.9175,296311.0
2025-04-09 11:30:00,35.99,36.04,35.27,35.35,220190.0,35.8876,35.9375,35.1697,35.2494,220190.0
2025-04-09 12:00:00,35.33,35.55,35.21,35.38,103565.0,35.2295,35.4489,35.1098,35.2793,103565.0
2025-04-09 12:30:00,35.36,35.66,35.31,35.49,113082.0,35.2594,35.5585,35.2095,35.389,113082.0
2025-04-09 13:00:00,35.5,36.87,35.36,36.22,224451.0,35.399,36.7651,35.2594,36.117,224451.0
2025-04-09 13:30:00,36.23,36.66,35.81,36.59,203239.0,36.1269,36.5557,35.7081,36.4859,203239.0
2025-04-09 14:00:00,36.59,36.8,35.67,35.97,371990.0,36.4859,36.6953,35.5685,35.8677,371990.0
2025-04-09 14:30:00,35.97,36.17,35.6,35.78,186857.0,35.8677,36.0671,35.4987,35.6782,186857.0
2025-04-09 15:00:00,35.77,36.72,35.72,36.53,204005.0,35.6682,36.6155,35.6184,36.4261,204005.0
2025-04-09 15:30:00,36.53,36.68,36.3,36.42,399836.0,36.4261,36.5756,36.1967,36.3164,399836.0
2025-04-10 09:30:00,37.55,38.08,37.34,37.76,355489.0,37.4432,37.9717,37.2338,37.6526,355489.0
2025-04-10 10:00:00,37.76,38.8,37.72,38.59,394323.0,37.6526,38.6896,37.6127,38.4802,394323.0
2025-04-10 10:30:00,38.6,39.02,38.6,38.82,357443.0,38.4902,38.909,38.4902,38.7096,357443.0
2025-04-10 11:00:00,38.82,39.07,38.43,38.63,159760.0,38.7096,38.9588,38.3207,38.5201,159760.0
2025-04-10 11:30:00,38.63,38.82,38.11,38.27,129394.0,38.5201,38.7096,38.0016,38.1611,129394.0
2025-04-10 12:00:00,38.3,38.49,37.95,38.15,156449.0,38.191,38.3805,37.842,38.0415,156449.0
2025-04-10 12:30:00,38.12,38.74,38.11,38.69,158619.0,38.0115,38.6298,38.0016,38.5799,158619.0
2025-04-10 13:00:00,38.67,38.97,38.35,38.72,142988.0,38.56,38.8591,38.2409,38.6098,142988.0
2025-04-10 13:30:00,38.72,39.08,38.66,38.9,90916.0,38.6098,38.9688,38.55,38.7893,90916.0
2025-04-10 14:00:00,38.9,39.25,38.8,39.18,97136.0,38.7893,39.1383,38.6896,39.0685,97136.0
2025-04-10 14:30:00,39.18,39.27,38.94,39.09,117221.0,39.0685,39.1583,38.8292,38.9788,117221.0
2025-04-10 15:00:00,39.11,39.32,38.7,38.76,132660.0,38.9987,39.2081,38.5899,38.6497,132660.0
2025-04-10 15:30:00,38.72,39.0,38.43,38.87,434813.0,38.6098,38.889,38.3207,38.7594,434813.0
2025-04-11 09:30:00,41.74,42.49,41.37,41.93,1143483.0,41.6212,42.3691,41.2523,41.8107,1143483.0
2025-04-11 10:00:00,41.94,42.48,41.85,41.92,648740.0,41.8207,42.3591,41.7309,41.8007,648740.0
2025-04-11 10:30:00,41.91,42.31,41.84,42.06,611249.0,41.7908,42.1896,41.721,41.9403,611249.0
2025-04-11 11:00:00,42.05,42.54,42.01,42.43,278429.0,41.9304,42.419,41.8905,42.3093,278429.0
2025-04-11 11:30:00,42.41,42.92,42.37,42.9,266079.0,42.2893,42.7979,42.2495,42.7779,266079.0
2025-04-11 12:00:00,42.88,43.23,42.77,42.77,343115.0,42.758,43.107,42.6483,42.6483,343115.0
2025-04-11 12:30:00,42.8,43.03,42.61,42.77,443285.0,42.6782,42.9076,42.4888,42.6483,443285.0
2025-04-11 13:00:00,42.77,42.9,42.48,42.56,189101.0,42.6483,42.7779,42.3591,42.4389,189101.0
2025-04-11 13:30:00,42.53,42.89,42.47,42.72,171181.0,42.409,42.768,42.3492,42.5985,171181.0
2025-04-11 14:00:00,42.79,42.96,42.73,42.96,121631.0,42.6683,42.8378,42.6084,42.8378,121631.0
2025-04-11 14:30:00,42.93,42.97,42.73,42.74,85862.0,42.8079,42.8477,42.6084,42.6184,85862.0
2025-04-11 15:00:00,42.74,43.0,42.71,42.8,160252.0,42.6184,42.8777,42.5885,42.6782,160252.0
2025-04-11 15:30:00,42.8,42.9,42.68,42.79,598749.0,42.6782,42.7779,42.5586,42.6683,598749.0
2025-04-14 09:30:00,41.65,42.95,41.47,42.78,743724.0,41.5315,42.8278,41.352,42.6583,743724.0
2025-04-14 10:00:00,42.78,42.95,42.25,42.38,215537.0,42.6583,42.8278,42.1298,42.2594,215537.0
2025-04-14 10:30:00,42.38,42.7,42.36,42.65,263520.0,42.2594,42.5785,42.2395,42.5287,263520.0
2025-04-14 11:00:00,42.66,42.71,42.42,42.46,132802.0,42.5386,42.5885,42.2993,42.3392,132802.0
2025-04-14 11:30:00,42.45,42.72,42.33,42.33,111708.0,42.3292,42.5985,42.2096,42.2096,111708.0
2025-04-14 12:00:00,42.32,42.44,42.2,42.35,277844.0,42.1996,42.3193,42.0799,42.2295,277844.0
2025-04-14 12:30:00,42.35,42.5,42.3,42.33,76164.0,42.2295,42.3791,42.1797,42.2096,76164.0
2025-04-14 13:00:00,42.33,42.62,42.3,42.46,76506.0,42.2096,42.4987,42.1797,42.3392,76506.0
2025-04-14 13:30:00,42.44,42.64,42.43,42.55,164776.0,42.3193,42.5187,42.3093,42.4289,164776.0
2025-04-14 14:00:00,42.57,42.62,42.5,42.55,138588.0,42.4489,42.4987,42.3791,42.4289,138588.0
2025-04-14 14:30:00,42.53,42.63,42.42,42.55,124644.0,42.409,42.5087,42.2993,42.4289,124644.0
2025-04-14 15:00:00,42.55,42.65,42.54,42.63,132975.0,42.4289,42.5287,42.419,42.5087,132975.0
2025-04-14 15:30:00,42.63,42.76,42.53,42.54,620520.0,42.5087,42.6383,42.409,42.419,620520.0
2025-04-15 09:30:00,43.83,44.07,42.72,43.13,586528.0,43.7053,43.9446,42.5985,43.0073,586528.0
2025-04-15 10:00:00,43.08,43.81,43.08,43.73,176180.0,42.9574,43.6854,42.9574,43.6056,176180.0
2025-04-15 10:30:00,43.73,44.05,43.47,43.5,229750.0,43.6056,43.9247,43.3463,43.3762,229750.0
2025-04-15 11:00:00,43.49,43.61,43.39,43.42,91705.0,43.3663,43.4859,43.2666,43.2965,91705.0
2025-04-15 11:30:00,43.42,43.58,43.36,43.53,87905.0,43.2965,43.456,43.2366,43.4062,87905.0
2025-04-15 12:00:00,43.56,43.71,43.5,43.57,52753.0,43.4361,43.5856,43.3762,43.446,52753.0
2025-04-15 12:30:00,43.56,43.59,43.46,43.5,79038.0,43.4361,43.466,43.3364,43.3762,79038.0
2025-04-15 13:00:00,43.5,43.52,43.42,43.5,81423.0,43.3762,43.3962,43.2965,43.3762,81423.0
2025-04-15 13:30:00,43.51,43.73,43.46,43.6,121527.0,43.3862,43.6056,43.3364,43.476,121527.0
2025-04-15 14:00:00,43.6,43.71,43.52,43.66,115882.0,43.476,43.5856,43.3962,43.5358,115882.0
2025-04-15 14:30:00,43.67,43.84,43.67,43.8,45791.0,43.5458,43.7153,43.5458,43.6754,45791.0
2025-04-15 15:00:00,43.79,44.01,43.74,43.93,97076.0,43.6654,43.8848,43.6156,43.805,97076.0
2025-04-15 15:30:00,43.93,43.96,43.71,43.85,368636.0,43.805,43.8349,43.5856,43.7252,368636.0
2025-04-16 09:30:00,46.62,46.9,46.05,46.44,611893.0,46.4874,46.7666,45.919,46.3079,611893.0
2025-04-16 10:00:00,46.43,46.63,46.11,46.32,301883.0,46.2979,46.4973,45.9788,46.1882,301883.0
2025-04-16 10:30:00,46.33,46.38,45.44,45.7,373264.0,46.1982,46.248,45.3107,45.57,373264.0
2025-04-16 11:00:00,45.73,45.85,45.38,45.85,169220.0,45.5999,45.7196,45.2509,45.7196,169220.0
2025-04-16 11:30:00,45.81,45.99,45.72,45.76,281635.0,45.6797,45.8592,45.5899,45.6298,281635.0
2025-04-16 12:00:00,45.76,45.81,45.56,45.75,88640.0,45.6298,45.6797,45.4304,45.6198,88640.0
2025-04-16 12:30:00,45.76,45.84,45.46,45.66,114934.0,45.6298,45.7096,45.3307,45.5301,114934.0
2025-04-16 13:00:00,45.66,45.68,45.44,45.52,85250.0,45.5301,45.55,45.3107,45.3905,85250.0
2025-04-16 13:30:00,45.53,45.53,45.05,45.1,138363.0,45.4005,45.4005,44.9218,44.9717,138363.0
2025-04-16 14:00:00,45.1,45.47,45.1,45.45,114463.0,44.9717,45.3406,44.9717,45.3207,114463.0
2025-04-16 14:30:00,45.43,45.45,45.21,45.32,109968.0,45.3007,45.3207,45.0814,45.1911,109968.0
2025-04-16 15:00:00,45.33,45.51,45.29,45.44,166207.0,45.201,45.3805,45.1611,45.3107,166207.0
2025-04-16 15:30:00,45.44,45.83,45.43,45.65,583331.0,45.3107,45.6996,45.3007,45.5201,583331.0
2025-04-17 09:30:00,44.02,44.38,43.73,44.05,518025.0,43.8948,44.2537,43.6056,43.9247,518025.0
2025-04-17 10:00:00,44.03,44.04,43.5,43.5,276168.0,43.9047,43.9147,43.3762,43.3762,276168.0
2025-04-17 10:30:00,43.54,43.79,43.42,43.54,357297.0,43.4161,43.6654,43.2965,43.4161,357297.0
2025-04-17 11:00:00,43.55,43.95,43.5,43.54,199595.0,43.4261,43.825,43.3762,43.4161,199595.0
2025-04-17 11:30:00,43.52,43.59,43.21,43.42,211660.0,43.3962,43.466,43.0871,43.2965,211660.0
2025-04-17 12:00:00,43.42,43.61,43.3,43.48,141948.0,43.2965,43.4859,43.1768,43.3563,141948.0
2025-04-17 12:30:00,43.48,43.58,43.4,43.5,165315.0,43.3563,43.456,43.2765,43.3762,165315.0
2025-04-17 13:00:00,43.48,43.48,43.14,43.15,184927.0,43.3563,43.3563,43.0173,43.0272,184927.0
2025-04-17 13:30:00,43.16,43.39,43.16,43.26,191406.0,43.0372,43.2666,43.0372,43.1369,191406.0
2025-04-17 14:00:00,43.27,43.42,43.19,43.25,190486.0,43.1469,43.2965,43.0671,43.1269,190486.0
2025-04-17 14:30:00,43.25,43.34,43.17,43.22,221037.0,43.1269,43.2167,43.0472,43.097,221037.0
2025-04-17 15:00:00,43.22,43.33,42.95,42.96,244111.0,43.097,43.2067,42.8278,42.8378,244111.0
2025-04-17 15:30:00,42.97,43.28,42.96,43.24,797024.0,42.8477,43.1569,42.8378,43.117,797024.0
2025-04-21 09:30:00,44.92,45.26,44.0,44.37,835622.0,44.7922,45.1312,43.8748,44.2438,835622.0
2025-04-21 10:00:00,44.42,44.75,44.17,44.32,139801.0,44.2936,44.6227,44.0443,44.1939,139801.0
2025-04-21 10:30:00,44.31,44.4,44.01,44.16,117081.0,44.1839,44.2737,43.8848,44.0344,117081.0
2025-04-21 11:00:00,44.17,44.35,44.06,44.24,267942.0,44.0443,44.2238,43.9346,44.1141,267942.0
2025-04-21 11:30:00,44.26,44.29,43.85,43.98,189391.0,44.1341,44.164,43.7252,43.8549,189391.0
2025-04-21 12:00:00,44.01,44.08,43.84,43.9,237406.0,43.8848,43.9546,43.7153,43.7751,237406.0
2025-04-21 12:30:00,43.88,43.96,43.84,43.9,175487.0,43.7552,43.8349,43.7153,43.7751,175487.0
2025-04-21 13:00:00,43.91,43.92,43.6,43.82,89794.0,43.7851,43.795,43.476,43.6953,89794.0
2025-04-21 13:30:00,43.83,43.89,43.72,43.76,92828.0,43.7053,43.7651,43.5956,43.6355,92828.0
2025-04-21 14:00:00,43.74,43.91,43.66,43.9,83822.0,43.6156,43.7851,43.5358,43.7751,83822.0
2025-04-21 14:30:00,43.9,44.05,43.89,43.94,65903.0,43.7751,43.9247,43.7651,43.815,65903.0
2025-04-21 15:00:00,43.94,44.25,43.94,44.01,133916.0,43.815,44.1241,43.815,43.8848,133916.0
2025-04-21 15:30:00,44.01,44.23,44.0,44.18,453996.0,43.8848,44.1042,43.8748,44.0543,453996.0
2025-04-22 09:30:00,44.37,44.37,43.3,43.8,490534.0,44.2438,44.2438,43.1768,43.6754,490534.0
2025-04-22 10:00:00,43.77,43.97,43.73,43.84,250875.0,43.6455,43.8449,43.6056,43.7153,250875.0
2025-04-22 10:30:00,43.76,43.92,43.64,43.89,150419.0,43.6355,43.795,43.5158,43.7651,150419.0
2025-04-22 11:00:00,43.89,43.91,43.7,43.7,209861.0,43.7651,43.7851,43.5757,43.5757,209861.0
2025-04-22 11:30:00,43.7,43.99,43.67,43.82,195773.0,43.5757,43.8648,43.5458,43.6953,195773.0
2025-04-22 12:00:00,43.81,43.87,43.21,43.25,239029.0,43.6854,43.7452,43.0871,43.1269,239029.0
2025-04-22 12:30:00,43.25,43.31,42.76,43.04,556521.0,43.1269,43.1868,42.6383,42.9175,556521.0
2025-04-22 13:00:00,43.05,43.14,42.88,43.04,199125.0,42.9275,43.0173,42.758,42.9175,199125.0
2025-04-22 13:30:00,43.03,43.13,42.88,42.93,133591.0,42.9076,43.0073,42.758,42.8079,133591.0
2025-04-22 14:00:00,42.91,43.01,42.62,42.76,236252.0,42.7879,42.8876,42.4987,42.6383,236252.0
2025-04-22 14:30:00,42.79,43.07,42.78,43.02,213618.0,42.6683,42.9475,42.6583,42.8976,213618.0
2025-04-22 15:00:00,43.01,43.14,42.9,42.95,345207.0,42.8876,43.0173,42.7779,42.8278,345207.0
2025-04-22 15:30:00,42.95,43.24,42.77,43.16,998166.0,42.8278,43.117,42.6483,43.0372,998166.0
2025-04-23 09:30:00,39.98,40.36,39.49,40.26,812091.0,39.8663,40.2452,39.3776,40.1455,812091.0
2025-04-23 10:00:00,40.3,40.4,39.85,40.31,816616.0,40.1853,40.2851,39.7366,40.1953,816616.0
2025-04-23 10:30:00,40.32,40.63,40.04,40.46,361028.0,40.2053,40.5144,39.9261,40.3449,361028.0
2025-04-23 11:00:00,40.47,40.64,39.98,40.05,645964.0,40.3549,40.5244,39.8663,39.9361,645964.0
2025-04-23 11:30:00,40.06,40.32,39.99,40.29,127441.0,39.946,40.2053,39.8762,40.1754,127441.0
2025-04-23 12:00:00,40.26,40.52,40.22,40.45,162043.0,40.1455,40.4047,40.1056,40.3349,162043.0
2025-04-23 12:30:00,40.45,40.69,40.37,40.37,693424.0,40.3349,40.5742,40.2551,40.2551,693424.0
2025-04-23 13:00:00,40.36,40.51,40.26,40.33,172919.0,40.2452,40.3947,40.1455,40.2153,172919.0
2025-04-23 13:30:00,40.33,40.55,40.33,40.53,213799.0,40.2153,40.4346,40.2153,40.4147,213799.0
2025-04-23 14:00:00,40.53,40.59,40.34,40.41,214137.0,40.4147,40.4745,40.2252,40.295,214137.0
2025-04-23 14:30:00,40.41,40.66,40.41,40.51,374406.0,40.295,40.5443,40.295,40.3947,374406.0
2025-04-23 15:00:00,40.49,40.67,40.48,40.59,178266.0,40.3748,40.5543,40.3648,40.4745,178266.0
2025-04-23 15:30:00,40.58,40.65,40.46,40.56,744353.0,40.4645,40.5343,40.3449,40.4446,744353.0
2025-04-24 09:30:00,40.62,40.74,39.95,40.12,241765.0,40.5044,40.6241,39.8363,40.0059,241765.0
2025-04-24 10:00:00,40.06,40.24,40.01,40.12,135197.0,39.946,40.1255,39.8962,40.0059,135197.0
2025-04-24 10:30:00,40.09,40.37,40.09,40.37,160040.0,39.9759,40.2551,39.9759,40.2551,160040.0
2025-04-24 11:00:00,40.37,40.42,40.03,40.08,109470.0,40.2551,40.305,39.9161,39.966,109470.0
2025-04-24 11:30:00,40.03,40.2,39.99,40.12,79209.0,39.9161,40.0856,39.8762,40.0059,79209.0
2025-04-24 12:00:00,40.11,40.35,40.05,40.26,90439.0,39.9959,40.2352,39.9361,40.1455,90439.0
2025-04-24 12:30:00,40.25,40.4,40.16,40.4,66494.0,40.1355,40.2851,40.0457,40.2851,66494.0
2025-04-24 13:00:00,40.4,40.48,40.31,40.32,80655.0,40.2851,40.3648,40.1953,40.2053,80655.0
2025-04-24 13:30:00,40.34,40.48,40.24,40.46,61421.0,40.2252,40.3648,40.1255,40.3449,61421.0
2025-04-24 14:00:00,40.47,40.54,40.4,40.43,73390.0,40.3549,40.4247,40.2851,40.315,73390.0
2025-04-24 14:30:00,40.41,40.49,40.39,40.39,87668.0,40.295,40.3748,40.2751,40.2751,87668.0
2025-04-24 15:00:00,40.38,40.45,40.33,40.34,82223.0,40.2651,40.3349,40.2153,40.2252,82223.0
2025-04-24 15:30:00,40.35,40.58,40.34,40.55,347088.0,40.2352,40.4645,40.2252,40.4346,347088.0
2025-04-25 09:30:00,39.06,39.69,39.06,39.42,227649.0,38.9489,39.5771,38.9489,39.3078,227649.0
2025-04-25 10:00:00,39.4,39.62,39.38,39.59,85248.0,39.2879,39.5073,39.268,39.4774,85248.0
2025-04-25 10:30:00,39.57,39.61,39.41,39.58,81195.0,39.4574,39.4973,39.2979,39.4674,81195.0
2025-04-25 11:00:00,39.6,39.64,39.32,39.4,126809.0,39.4873,39.5272,39.2081,39.2879,126809.0
2025-04-25 11:30:00,39.4,39.51,39.38,39.45,75452.0,39.2879,39.3976,39.268,39.3378,75452.0
2025-04-25 12:00:00,39.45,39.59,39.44,39.5,71972.0,39.3378,39.4774,39.3278,39.3876,71972.0
2025-04-25 12:30:00,39.51,39.58,39.48,39.51,66387.0,39.3976,39.4674,39.3677,39.3976,66387.0
2025-04-25 13:00:00,39.51,39.57,39.46,39.48,70980.0,39.3976,39.4574,39.3477,39.3677,70980.0
2025-04-25 13:30:00,39.47,39.58,39.42,39.44,90498.0,39.3577,39.4674,39.3078,39.3278,90498.0
2025-04-25 14:00:00,39.44,39.6,39.42,39.44,112093.0,39.3278,39.4873,39.3078,39.3278,112093.0
2025-04-25 14:30:00,39.44,39.47,39.34,39.36,93660.0,39.3278,39.3577,39.2281,39.248,93660.0
2025-04-25 15:00:00,39.36,39.53,39.34,39.46,102347.0,39.248,39.4175,39.2281,39.3477,102347.0
2025-04-25 15:30:00,39.45,39.6,39.41,39.6,456834.0,39.3378,39.4873,39.2979,39.4873,456834.0
2025-04-28 09:30:00,39.79,40.1,39.43,39.76,211498.0,39.6768,39.9859,39.3178,39.6469,211498.0
2025-04-28 10:00:00,39.76,40.12,39.61,40.01,113400.0,39.6469,40.0059,39.4973,39.8962,113400.0
2025-04-28 10:30:00,40.01,40.27,39.97,40.15,70496.0,39.8962,40.1554,39.8563,40.0358,70496.0
2025-04-28 11:00:00,40.13,40.19,39.98,40.06,57894.0,40.0158,40.0757,39.8663,39.946,57894.0
2025-04-28 11:30:00,40.05,40.11,39.98,40.07,55380.0,39.9361,39.9959,39.8663,39.956,55380.0
2025-04-28 12:00:00,40.08,40.38,40.04,40.37,68774.0,39.966,40.2651,39.9261,40.2551,68774.0
2025-04-28 12:30:00,40.38,40.48,40.34,40.45,46115.0,40.2651,40.3648,40.2252,40.3349,46115.0
2025-04-28 13:00:00,40.44,40.64,40.41,40.57,56349.0,40.3249,40.5244,40.295,40.4546,56349.0
2025-04-28 13:30:00,40.55,40.69,40.55,40.66,57316.0,40.4346,40.5742,40.4346,40.5443,57316.0
2025-04-28 14:00:00,40.65,40.9,40.6,40.87,80425.0,40.5343,40.7836,40.4845,40.7537,80425.0
2025-04-28 14:30:00,40.87,40.98,40.83,40.96,118431.0,40.7537,40.8634,40.7138,40.8435,118431.0
2025-04-28 15:00:00,40.96,41.06,40.92,41.05,104225.0,40.8435,40.9432,40.8036,40.9332,104225.0
2025-04-28 15:30:00,41.07,41.25,41.0,41.24,495956.0,40.9532,41.1326,40.8834,41.1227,495956.0
2025-04-29 09:30:00,40.88,41.19,40.27,40.55,151291.0,40.7637,41.0728,40.1554,40.4346,151291.0
2025-04-29 10:00:00,40.52,40.8,40.48,40.74,56050.0,40.4047,40.6839,40.3648,40.6241,56050.0
2025-04-29 10:30:00,40.73,40.78,40.53,40.66,53076.0,40.6141,40.664,40.4147,40.5443,53076.0
2025-04-29 11:00:00,40.66,40.67,40.45,40.55,41981.0,40.5443,40.5543,40.3349,40.4346,41981.0
2025-04-29 11:30:00,40.52,40.64,40.49,40.62,22215.0,40.4047,40.5244,40.3748,40.5044,22215.0
2025-04-29 12:00:00,40.65,40.7,40.54,40.66,58375.0,40.5343,40.5842,40.4247,40.5443,58375.0
2025-04-29 12:30:00,40.64,40.8,40.64,40.76,41571.0,40.5244,40.6839,40.5244,40.644,41571.0
2025-04-29 13:00:00,40.76,40.88,40.63,40.84,65583.0,40.644,40.7637,40.5144,40.7238,65583.0
2025-04-29 13:30:00,40.83,40.92,40.79,40.81,29972.0,40.7138,40.8036,40.6739,40.6939,29972.0
2025-04-29 14:00:00,40.79,40.81,40.72,40.74,43653.0,40.6739,40.6939,40.6041,40.6241,43653.0
2025-04-29 14:30:00,40.74,40.85,40.74,40.79,28200.0,40.6241,40.7338,40.6241,40.6739,28200.0
2025-04-29 15:00:00,40.79,40.9,40.78,40.78,38941.0,40.6739,40.7836,40.664,40.664,38941.0
2025-04-29 15:30:00,40.8,40.83,40.61,40.68,272773.0,40.6839,40.7138,40.4945,40.5643,272773.0
2025-04-30 09:30:00,40.91,41.45,40.8,41.19,214541.0,40.7936,41.3321,40.6839,41.0728,214541.0
2025-04-30 10:00:00,41.16,41.58,41.04,41.44,100239.0,41.0429,41.4617,40.9232,41.3221,100239.0
2025-04-30 10:30:00,41.44,41.9,41.25,41.7,295513.0,41.3221,41.7808,41.1326,41.5814,295513.0
2025-04-30 11:00:00,41.68,42.17,41.67,42.07,152799.0,41.5614,42.05,41.5514,41.9503,152799.0
2025-04-30 11:30:00,42.08,42.27,41.95,42.11,94082.0,41.9603,42.1497,41.8306,41.9902,94082.0
2025-04-30 12:00:00,42.09,42.2,42.06,42.11,80677.0,41.9702,42.0799,41.9403,41.9902,80677.0
2025-04-30 12:30:00,42.11,42.22,42.08,42.11,73691.0,41.9902,42.0999,41.9603,41.9902,73691.0
2025-04-30 13:00:00,42.11,42.29,42.1,42.26,81453.0,41.9902,42.1697,41.9802,42.1398,81453.0
2025-04-30 13:30:00,42.27,42.32,42.12,42.13,82860.0,42.1497,42.1996,42.0002,42.0101,82860.0
2025-04-30 14:00:00,42.12,42.18,41.97,42.0,90148.0,42.0002,42.06,41.8506,41.8805,90148.0
2025-04-30 14:30:00,42.0,42.09,41.92,42.05,95890.0,41.8805,41.9702,41.8007,41.9304,95890.0
2025-04-30 15:00:00,42.05,42.14,41.92,41.93,93801.0,41.9304,42.0201,41.8007,41.8107,93801.0
2025-04-30 15:30:00,41.93,42.17,41.84,42.15,400401.0,41.8107,42.05,41.721,42.0301,400401.0
2025-05-01 09:30:00,40.17,40.75,39.66,39.76,259747.0,40.0557,40.6341,39.5472,39.6469,259747.0
2025-05-01 10:00:00,39.79,40.11,39.62,39.7,73649.0,39.6768,39.9959,39.5073,39.587,73649.0
2025-05-01 10:30:00,39.72,40.11,39.68,40.01,59697.0,39.607,39.9959,39.5671,39.8962,59697.0
2025-05-01 11:00:00,40.02,40.27,40.0,40.02,48032.0,39.9061,40.1554,39.8862,39.9061,48032.0
2025-05-01 11:30:00,39.95,40.03,39.78,39.88,68882.0,39.8363,39.9161,39.6668,39.7665,68882.0
2025-05-01 12:00:00,39.87,39.91,39.59,39.61,70769.0,39.7566,39.7965,39.4774,39.4973,70769.0
2025-05-01 12:30:00,39.61,39.71,39.55,39.64,60568.0,39.4973,39.597,39.4375,39.5272,60568.0
2025-05-01 13:00:00,39.65,39.77,39.58,39.59,58730.0,39.5372,39.6568,39.4674,39.4774,58730.0
2025-05-01 13:30:00,39.59,39.62,39.37,39.61,87389.0,39.4774,39.5073,39.258,39.4973,87389.0
2025-05-01 14:00:00,39.59,39.7,39.56,39.66,77430.0,39.4774,39.587,39.4474,39.5472,77430.0
2025-05-01 14:30:00,39.65,39.84,39.61,39.81,69881.0,39.5372,39.7267,39.4973,39.6967,69881.0
2025-05-01 15:00:00,39.8,39.84,39.64,39.65,79375.0,39.6868,39.7267,39.5272,39.5372,79375.0
2025-05-01 15:30:00,39.66,39.9,39.65,39.83,352999.0,39.5472,39.7865,39.5372,39.7167,352999.0
2025-05-02 09:30:00,40.69,40.85,40.06,40.15,152833.0,40.5742,40.7338,39.946,40.0358,152833.0
2025-05-02 10:00:00,40.17,40.28,40.0,40.05,131372.0,40.0557,40.1654,39.8862,39.9361,131372.0
2025-05-02 10:30:00,40.04,40.25,39.86,40.05,160568.0,39.9261,40.1355,39.7466,39.9361,160568.0
2025-05-02 11:00:00,40.05,40.09,39.87,39.94,117467.0,39.9361,39.9759,39.7566,39.8264,117467.0
2025-05-02 11:30:00,39.93,39.93,39.67,39.8,62169.0,39.8164,39.8164,39.5571,39.6868,62169.0
2025-05-02 12:00:00,39.75,39.88,39.62,39.8,89440.0,39.6369,39.7665,39.5073,39.6868,89440.0
2025-05-02 12:30:00,39.79,39.79,39.58,39.59,55979.0,39.6768,39.6768,39.4674,39.4774,55979.0
2025-05-02 13:00:00,39.59,39.94,39.58,39.93,74792.0,39.4774,39.8264,39.4674,39.8164,74792.0
2025-05-02 13:30:00,39.93,40.05,39.79,39.99,73626.0,39.8164,39.9361,39.6768,39.8762,73626.0
2025-05-02 14:00:00,39.98,40.13,39.98,40.08,52736.0,39.8663,40.0158,39.8663,39.966,52736.0
2025-05-02 14:30:00,40.08,40.17,40.06,40.17,67130.0,39.966,40.0557,39.946,40.0557,67130.0
2025-05-02 15:00:00,40.17,40.29,40.12,40.17,70795.0,40.0557,40.1754,40.0059,40.0557,70795.0
2025-05-02 15:30:00,40.16,40.27,40.08,40.18,323780.0,40.0457,40.1554,39.966,40.0657,323780.0
2025-05-05 09:30:00,42.75,42.75,41.69,41.78,330428.0,42.6284,42.6284,41.5714,41.6611,330428.0
2025-05-05 10:00:00,41.69,42.27,41.69,42.07,151521.0,41.5714,42.1497,41.5714,41.9503,151521.0
2025-05-05 10:30:00,42.07,42.25,41.8,42.0,79799.0,41.9503,42.1298,41.6811,41.8805,79799.0
2025-05-05 11:00:00,41.98,42.18,41.92,41.98,35052.0,41.8606,42.06,41.8007,41.8606,35052.0
2025-05-05 11:30:00,41.98,42.18,41.97,42.03,32460.0,41.8606,42.06,41.8506,41.9104,32460.0
2025-05-05 12:00:00,42.03,42.07,41.87,41.91,25625.0,41.9104,41.9503,41.7509,41.7908,25625.0
2025-05-05 12:30:00,41.91,42.1,41.9,41.93,31078.0,41.7908,41.9802,41.7808,41.8107,31078.0
2025-05-05 13:00:00,41.94,42.08,41.91,42.04,44755.0,41.8207,41.9603,41.7908,41.9204,44755.0
2025-05-05 13:30:00,42.06,42.11,41.97,42.08,26045.0,41.9403,41.9902,41.8506,41.9603,26045.0
2025-05-05 14:00:00,42.07,42.12,42.01,42.12,30628.0,41.9503,42.0002,41.8905,42.0002,30628.0
2025-05-05 14:30:00,42.12,42.17,42.04,42.12,41566.0,42.0002,42.05,41.9204,42.0002,41566.0
2025-05-05 15:00:00,42.12,42.26,42.1,42.21,69158.0,42.0002,42.1398,41.9802,42.0899,69158.0
2025-05-05 15:30:00,42.21,42.34,42.05,42.12,307505.0,42.0899,42.2195,41.9304,42.0002,307505.0
2025-05-06 09:30:00,43.63,43.86,43.25,43.33,405074.0,43.5059,43.7352,43.1269,43.2067,405074.0
2025-05-06 10:00:00,43.3,43.59,43.2,43.31,206802.0,43.1768,43.466,43.0771,43.1868,206802.0
2025-05-06 10:30:00,43.31,43.32,42.97,43.16,150111.0,43.1868,43.1967,42.8477,43.0372,150111.0
2025-05-06 11:00:00,43.16,43.56,43.13,43.3,95027.0,43.0372,43.4361,43.0073,43.1768,95027.0
2025-05-06 11:30:00,43.3,43.45,43.24,43.31,53683.0,43.1768,43.3264,43.117,43.1868,53683.0
2025-05-06 12:00:00,43.3,43.51,43.29,43.47,49854.0,43.1768,43.3862,43.1668,43.3463,49854.0
2025-05-06 12:30:00,43.47,43.57,43.43,43.44,49112.0,43.3463,43.446,43.3064,43.3164,49112.0
2025-05-06 13:00:00,43.42,43.72,43.42,43.72,58434.0,43.2965,43.5956,43.2965,43.5956,58434.0
2025-05-06 13:30:00,43.7,43.73,43.52,43.55,38127.0,43.5757,43.6056,43.3962,43.4261,38127.0
2025-05-06 14:00:00,43.57,43.73,43.57,43.72,64071.0,43.446,43.6056,43.446,43.5956,64071.0
2025-05-06 14:30:00,43.73,43.82,43.72,43.79,55834.0,43.6056,43.6953,43.5956,43.6654,55834.0
2025-05-06 15:00:00,43.79,43.81,43.67,43.79,65937.0,43.6654,43.6854,43.5458,43.6654,65937.0
2025-05-06 15:30:00,43.8,44.14,43.78,44.07,361943.0,43.6754,44.0144,43.6554,43.9446,361943.0
2025-05-07 09:30:00,42.91,43.66,42.8,43.59,184201.0,42.7879,43.5358,42.6782,43.466,184201.0
2025-05-07 10:00:00,43.59,43.78,43.22,43.24,125529.0,43.466,43.6554,43.097,43.117,125529.0
2025-05-07 10:30:00,43.24,43.47,43.17,43.47,84427.0,43.117,43.3463,43.0472,43.3463,84427.0
2025-05-07 11:00:00,43.49,43.63,43.4,43.47,41335.0,43.3663,43.5059,43.2765,43.3463,41335.0
2025-05-07 11:30:00,43.46,43.63,43.43,43.57,34268.0,43.3364,43.5059,43.3064,43.446,34268.0
2025-05-07 12:00:00,43.57,43.69,43.5,43.52,41597.0,43.446,43.5657,43.3762,43.3962,41597.0
2025-05-07 12:30:00,43.52,43.66,43.52,43.55,34255.0,43.3962,43.5358,43.3962,43.4261,34255.0
2025-05-07 13:00:00,43.54,43.56,43.48,43.5,38383.0,43.4161,43.4361,43.3563,43.3762,38383.0
2025-05-07 13:30:00,43.5,43.57,43.34,43.34,48561.0,43.3762,43.446,43.2167,43.2167,48561.0
2025-05-07 14:00:00,43.36,43.58,43.33,43.39,60389.0,43.2366,43.456,43.2067,43.2666,60389.0
2025-05-07 14:30:00,43.38,43.53,43.09,43.42,80706.0,43.2566,43.4062,42.9674,43.2965,80706.0
2025-05-07 15:00:00,43.4,43.42,43.06,43.14,96420.0,43.2765,43.2965,42.9375,43.0173,96420.0
2025-05-07 15:30:00,43.13,43.7,43.09,43.66,382401.0,43.0073,43.5757,42.9674,43.5358,382401.0
2025-05-08 09:30:00,43.09,43.27,42.96,42.96,153462.0,42.9674,43.1469,42.8378,42.8378,153462.0
2025-05-08 10:00:00,42.96,43.1,42.83,42.86,89845.0,42.8378,42.9774,42.7081,42.7381,89845.0
2025-05-08 10:30:00,42.86,42.92,42.66,42.75,85577.0,42.7381,42.7979,42.5386,42.6284,85577.0
2025-05-08 11:00:00,42.74,42.95,42.57,42.7,206328.0,42.6184,42.8278,42.4489,42.5785,206328.0
2025-05-08 11:30:00,42.7,42.8,42.41,42.71,94027.0,42.5785,42.6782,42.2893,42.5885,94027.0
2025-05-08 12:00:00,42.7,42.71,42.18,42.24,145249.0,42.5785,42.5885,42.06,42.1198,145249.0
2025-05-08 12:30:00,42.25,42.7,42.23,42.52,141979.0,42.1298,42.5785,42.1099,42.399,141979.0
2025-05-08 13:00:00,42.51,42.53,42.39,42.44,73028.0,42.3891,42.409,42.2694,42.3193,73028.0
2025-05-08 13:30:00,42.45,42.48,42.36,42.44,56472.0,42.3292,42.3591,42.2395,42.3193,56472.0
2025-05-08 14:00:00,42.43,42.52,42.14,42.22,150639.0,42.3093,42.399,42.0201,42.0999,150639.0
2025-05-08 14:30:00,42.22,42.26,41.96,42.1,264905.0,42.0999,42.1398,41.8406,41.9802,264905.0
2025-05-08 15:00:00,42.09,42.14,41.87,41.91,139436.0,41.9702,42.0201,41.7509,41.7908,139436.0
2025-05-08 15:30:00,41.91,42.03,41.81,41.84,764628.0,41.7908,41.9104,41.691,41.721,764628.0
2025-05-09 09:30:00,44.33,44.55,43.63,43.87,639655.0,44.2039,44.4233,43.5059,43.7452,639655.0
2025-05-09 10:00:00,43.87,44.62,43.72,44.51,284122.0,43.7452,44.4931,43.5956,44.3834,284122.0
2025-05-09 10:30:00,44.5,44.75,44.33,44.51,238109.0,44.3734,44.6227,44.2039,44.3834,238109.0
2025-05-09 11:00:00,44.5,44.66,44.4,44.62,116454.0,44.3734,44.5329,44.2737,44.4931,116454.0
2025-05-09 11:30:00,44.62,44.98,44.41,44.98,198388.0,44.4931,44.852,44.2836,44.852,198388.0
2025-05-09 12:00:00,44.98,45.13,44.8,44.88,139362.0,44.852,45.0016,44.6725,44.7523,139362.0
2025-05-09 12:30:00,44.89,45.02,44.74,44.79,85328.0,44.7623,44.8919,44.6127,44.6626,85328.0
2025-05-09 13:00:00,44.79,45.2,44.74,45.11,116355.0,44.6626,45.0714,44.6127,44.9817,116355.0
2025-05-09 13:30:00,45.1,45.3,45.05,45.22,68351.0,44.9717,45.1711,44.9218,45.0913,68351.0
2025-05-09 14:00:00,45.24,45.29,45.0,45.08,67192.0,45.1113,45.1611,44.872,44.9517,67192.0
2025-05-09 14:30:00,45.11,45.2,45.08,45.17,80145.0,44.9817,45.0714,44.9517,45.0415,80145.0
2025-05-09 15:00:00,45.17,45.22,45.03,45.08,85064.0,45.0415,45.0913,44.9019,44.9517,85064.0
2025-05-09 15:30:00,45.06,45.14,44.7,44.75,440478.0,44.9318,45.0116,44.5728,44.6227,440478.0
2025-05-12 09:30:00,40.54,40.65,39.91,40.18,870088.0,40.4247,40.5343,39.7965,40.0657,870088.0
2025-05-12 10:00:00,40.17,40.47,39.75,40.4,501507.0,40.0557,40.3549,39.6369,40.2851,501507.0
2025-05-12 10:30:00,40.39,40.66,39.93,40.3,327577.0,40.2751,40.5443,39.8164,40.1853,327577.0
2025-05-12 11:00:00,40.29,40.46,40.0,40.15,218496.0,40.1754,40.3449,39.8862,40.0358,218496.0
2025-05-12 11:30:00,40.16,40.35,39.92,40.28,205621.0,40.0457,40.2352,39.8064,40.1654,205621.0
2025-05-12 12:00:00,40.27,40.29,40.06,40.12,148963.0,40.1554,40.1754,39.946,40.0059,148963.0
2025-05-12 12:30:00,40.13,40.19,39.88,39.96,127013.0,40.0158,40.0757,39.7665,39.8463,127013.0
2025-05-12 13:00:00,39.96,40.06,39.8,39.8,143444.0,39.8463,39.946,39.6868,39.6868,143444.0
2025-05-12 13:30:00,39.81,39.94,39.7,39.75,146614.0,39.6967,39.8264,39.587,39.6369,146614.0
2025-05-12 14:00:00,39.75,39.86,39.61,39.63,226802.0,39.6369,39.7466,39.4973,39.5172,226802.0
2025-05-12 14:30:00,39.63,39.89,39.61,39.76,235189.0,39.5172,39.7765,39.4973,39.6469,235189.0
2025-05-12 15:00:00,39.76,40.37,39.76,40.27,280370.0,39.6469,40.2551,39.6469,40.1554,280370.0
2025-05-12 15:30:00,40.27,40.29,39.89,40.14,685024.0,40.1554,40.1754,39.7765,40.0258,685024.0
2025-05-13 09:30:00,40.4,40.53,40.05,40.18,199406.0,40.2851,40.4147,39.9361,40.0657,199406.0
2025-05-13 10:00:00,40.18,40.67,40.17,40.66,115588.0,40.0657,40.5543,40.0557,40.5443,115588.0
2025-05-13 10:30:00,40.65,40.89,40.63,40.76,181043.0,40.5343,40.7737,40.5144,40.644,181043.0
2025-05-13 11:00:00,40.76,41.03,40.75,41.02,138922.0,40.644,40.9133,40.6341,40.9033,138922.0
2025-05-13 11:30:00,41.02,41.1,40.8,40.92,182170.0,40.9033,40.9831,40.6839,40.8036,182170.0
2025-05-13 12:00:00,40.93,41.11,40.85,40.96,76262.0,40.8135,40.993,40.7338,40.8435,76262.0
2025-05-13 12:30:00,40.94,41.02,40.85,40.95,74451.0,40.8235,40.9033,40.7338,40.8335,74451.0
2025-05-13 13:00:00,40.96,40.98,40.74,40.78,64574.0,40.8435,40.8634,40.6241,40.664,64574.0
2025-05-13 13:30:00,40.78,40.84,40.7,40.83,53234.0,40.664,40.7238,40.5842,40.7138,53234.0
2025-05-13 14:00:00,40.83,40.87,40.73,40.73,60687.0,40.7138,40.7537,40.6141,40.6141,60687.0
2025-05-13 14:30:00,40.73,40.99,40.73,40.98,48334.0,40.6141,40.8734,40.6141,40.8634,48334.0
2025-05-13 15:00:00,40.98,41.16,40.98,41.06,137071.0,40.8634,41.0429,40.8634,40.9432,137071.0
2025-05-13 15:30:00,41.06,41.25,41.01,41.2,380946.0,40.9432,41.1326,40.8933,41.0828,380946.0
2025-05-14 09:30:00,38.77,39.17,38.61,38.88,548704.0,38.6597,39.0586,38.5002,38.7694,548704.0
2025-05-14 10:00:00,38.86,39.19,38.79,38.86,170530.0,38.7494,39.0785,38.6796,38.7494,170530.0
2025-05-14 10:30:00,38.86,39.21,38.83,39.16,186583.0,38.7494,39.0984,38.7195,39.0486,186583.0
2025-05-14 11:00:00,39.17,39.61,39.07,39.61,132420.0,39.0586,39.4973,38.9588,39.4973,132420.0
2025-05-14 11:30:00,39.6,39.66,39.35,39.51,107918.0,39.4873,39.5472,39.238,39.3976,107918.0
2025-05-14 12:00:00,39.53,39.68,39.46,39.59,106837.0,39.4175,39.5671,39.3477,39.4774,106837.0
2025-05-14 12:30:00,39.59,39.8,39.5,39.74,96217.0,39.4774,39.6868,39.3876,39.6269,96217.0
2025-05-14 13:00:00,39.72,39.88,39.72,39.85,93150.0,39.607,39.7665,39.607,39.7366,93150.0
2025-05-14 13:30:00,39.85,39.88,39.72,39.8,146893.0,39.7366,39.7665,39.607,39.6868,146893.0
2025-05-14 14:00:00,39.8,39.84,39.7,39.78,75126.0,39.6868,39.7267,39.587,39.6668,75126.0
2025-05-14 14:30:00,39.77,39.83,39.66,39.71,76377.0,39.6568,39.7167,39.5472,39.597,76377.0
2025-05-14 15:00:00,39.69,39.83,39.66,39.77,116137.0,39.5771,39.7167,39.5472,39.6568,116137.0
2025-05-14 15:30:00,39.77,39.91,39.66,39.86,577914.0,39.6568,39.7965,39.5472,39.7466,577914.0
2025-05-15 09:30:00,40.04,40.31,39.61,39.8,355994.0,39.9261,40.1953,39.4973,39.6868,355994.0
2025-05-15 10:00:00,39.8,40.54,39.75,40.41,272271.0,39.6868,40.4247,39.6369,40.295,272271.0
2025-05-15 10:30:00,40.41,40.48,40.23,40.44,186903.0,40.295,40.3648,40.1155,40.3249,186903.0
2025-05-15 11:00:00,40.44,40.57,40.32,40.52,131565.0,40.3249,40.4546,40.2053,40.4047,131565.0
2025-05-15 11:30:00,40.54,40.58,40.32,40.54,118480.0,40.4247,40.4645,40.2053,40.4247,118480.0
2025-05-15 12:00:00,40.55,40.7,40.52,40.66,59709.0,40.4346,40.5842,40.4047,40.5443,59709.0
2025-05-15 12:30:00,40.66,40.84,40.65,40.75,94004.0,40.5443,40.7238,40.5343,40.6341,94004.0
2025-05-15 13:00:00,40.76,40.93,40.75,40.81,105207.0,40.644,40.8135,40.6341,40.6939,105207.0
2025-05-15 13:30:00,40.82,40.86,40.6,40.65,102711.0,40.7039,40.7437,40.4845,40.5343,102711.0
2025-05-15 14:00:00,40.64,40.81,40.6,40.68,93869.0,40.5244,40.6939,40.4845,40.5643,93869.0
2025-05-15 14:30:00,40.69,40.82,40.6,40.61,94271.0,40.5742,40.7039,40.4845,40.4945,94271.0
2025-05-15 15:00:00,40.61,40.71,40.38,40.46,229984.0,40.4945,40.5942,40.2651,40.3449,229984.0
2025-05-15 15:30:00,40.46,40.49,40.32,40.44,647299.0,40.3449,40.3748,40.2053,40.3249,647299.0
2025-05-16 09:30:00,39.64,40.12,39.51,39.93,189498.0,39.5272,40.0059,39.3976,39.8164,189498.0
2025-05-16 10:00:00,39.9,40.1,39.86,39.98,78974.0,39.7865,39.9859,39.7466,39.8663,78974.0
2025-05-16 10:30:00,40.01,40.15,39.88,39.94,145034.0,39.8962,40.0358,39.7665,39.8264,145034.0
2025-05-16 11:00:00,39.94,40.14,39.86,40.14,100222.0,39.8264,40.0258,39.7466,40.0258,100222.0
2025-05-16 11:30:00,40.13,40.26,40.12,40.2,68410.0,40.0158,40.1455,40.0059,40.0856,68410.0
2025-05-16 12:00:00,40.22,40.38,40.15,40.33,79222.0,40.1056,40.2651,40.0358,40.2153,79222.0
2025-05-16 12:30:00,40.32,40.51,40.32,40.46,93300.0,40.2053,40.3947,40.2053,40.3449,93300.0
2025-05-16 13:00:00,40.45,40.56,40.42,40.45,56818.0,40.3349,40.4446,40.305,40.3349,56818.0
2025-05-16 13:30:00,40.44,40.48,40.21,40.26,81953.0,40.3249,40.3648,40.0956,40.1455,81953.0
2025-05-16 14:00:00,40.25,40.34,40.24,40.28,66443.0,40.1355,40.2252,40.1255,40.1654,66443.0
2025-05-16 14:30:00,40.29,40.39,40.28,40.34,68417.0,40.1754,40.2751,40.1654,40.2252,68417.0
2025-05-16 15:00:00,40.36,40.49,40.35,40.45,121766.0,40.2452,40.3748,40.2352,40.3349,121766.0
2025-05-16 15:30:00,40.45,40.74,40.43,40.73,455586.0,40.3349,40.6241,40.315,40.6141,455586.0
2025-05-19 09:30:00,41.54,41.77,41.33,41.34,292359.0,41.4218,41.6512,41.2124,41.2224,292359.0
2025-05-19 10:00:00,41.36,41.56,41.01,41.55,266434.0,41.2423,41.4418,40.8933,41.4318,266434.0
2025-05-19 10:30:00,41.56,41.66,41.4,41.57,253307.0,41.4418,41.5415,41.2822,41.4517,253307.0
2025-05-19 11:00:00,41.56,41.93,41.54,41.9,106566.0,41.4418,41.8107,41.4218,41.7808,106566.0
2025-05-19 11:30:00,41.89,41.95,41.82,41.85,65285.0,41.7708,41.8306,41.701,41.7309,65285.0
2025-05-19 12:00:00,41.86,41.9,41.83,41.84,35532.0,41.7409,41.7808,41.711,41.721,35532.0
2025-05-19 12:30:00,41.85,41.92,41.79,41.88,117889.0,41.7309,41.8007,41.6711,41.7608,117889.0
2025-05-19 13:00:00,41.89,41.93,41.84,41.92,76065.0,41.7708,41.8107,41.721,41.8007,76065.0
2025-05-19 13:30:00,41.92,41.95,41.85,41.88,99584.0,41.8007,41.8306,41.7309,41.7608,99584.0
2025-05-19 14:00:00,41.88,41.91,41.8,41.9,63385.0,41.7608,41.7908,41.6811,41.7808,63385.0
2025-05-19 14:30:00,41.9,42.05,41.86,41.98,111196.0,41.7808,41.9304,41.7409,41.8606,111196.0
2025-05-19 15:00:00,41.98,42.08,41.98,42.03,110953.0,41.8606,41.9603,41.8606,41.9104,110953.0
2025-05-19 15:30:00,42.02,42.23,42.0,42.18,386693.0,41.9004,42.1099,41.8805,42.06,386693.0
2025-05-20 09:30:00,42.43,42.77,42.31,42.77,168042.0,42.3093,42.6483,42.1896,42.6483,168042.0
2025-05-20 10:00:00,42.79,43.03,42.79,42.88,143862.0,42.6683,42.9076,42.6683,42.758,143862.0
2025-05-20 10:30:00,42.88,43.04,42.66,42.86,126225.0,42.758,42.9175,42.5386,42.7381,126225.0
2025-05-20 11:00:00,42.87,42.98,42.79,42.89,61678.0,42.748,42.8577,42.6683,42.768,61678.0
2025-05-20 11:30:00,42.88,42.99,42.83,42.97,60707.0,42.758,42.8677,42.7081,42.8477,60707.0
2025-05-20 12:00:00,42.97,43.06,42.89,43.01,91699.0,42.8477,42.9375,42.768,42.8876,91699.0
2025-05-20 12:30:00,43.01,43.09,43.0,43.01,72399.0,42.8876,42.9674,42.8777,42.8876,72399.0
2025-05-20 13:00:00,43.01,43.16,43.0,43.14,57453.0,42.8876,43.0372,42.8777,43.0173,57453.0
2025-05-20 13:30:00,43.13,43.17,43.06,43.11,45010.0,43.0073,43.0472,42.9375,42.9873,45010.0
2025-05-20 14:00:00,43.1,43.15,43.04,43.04,40351.0,42.9774,43.0272,42.9175,42.9175,40351.0
2025-05-20 14:30:00,43.05,43.16,43.01,43.11,62186.0,42.9275,43.0372,42.8876,42.9873,62186.0
2025-05-20 15:00:00,43.1,43.2,43.09,43.16,106539.0,42.9774,43.0771,42.9674,43.0372,106539.0
2025-05-20 15:30:00,43.16,43.41,43.13,43.4,342541.0,43.0372,43.2865,43.0073,43.2765,342541.0
2025-05-21 09:30:00,43.59,44.28,43.59,43.77,259817.0,43.466,44.154,43.466,43.6455,259817.0
2025-05-21 10:00:00,43.78,43.78,43.37,43.43,157950.0,43.6554,43.6554,43.2466,43.3064,157950.0
2025-05-21 10:30:00,43.4,43.55,43.31,43.36,97623.0,43.2765,43.4261,43.1868,43.2366,97623.0
2025-05-21 11:00:00,43.36,43.59,43.3,43.43,80795.0,43.2366,43.466,43.1768,43.3064,80795.0
2025-05-21 11:30:00,43.44,43.61,43.43,43.52,68062.0,43.3164,43.4859,43.3064,43.3962,68062.0
2025-05-21 12:00:00,43.52,43.53,43.4,43.45,55722.0,43.3962,43.4062,43.2765,43.3264,55722.0
2025-05-21 12:30:00,43.45,43.57,43.37,43.37,41025.0,43.3264,43.446,43.2466,43.2466,41025.0
2025-05-21 13:00:00,43.37,43.46,43.19,43.2,96177.0,43.2466,43.3364,43.0671,43.0771,96177.0
2025-05-21 13:30:00,43.2,43.28,43.01,43.23,74879.0,43.0771,43.1569,42.8876,43.107,74879.0
2025-05-21 14:00:00,43.24,43.26,43.01,43.02,82604.0,43.117,43.1369,42.8876,42.8976,82604.0
2025-05-21 14:30:00,43.02,43.18,43.01,43.06,85630.0,42.8976,43.0571,42.8876,42.9375,85630.0
2025-05-21 15:00:00,43.07,43.23,43.05,43.21,77875.0,42.9475,43.107,42.9275,43.0871,77875.0
2025-05-21 15:30:00,43.22,43.43,43.22,43.23,329842.0,43.097,43.3064,43.097,43.107,329842.0
2025-05-22 09:30:00,42.83,42.98,42.22,42.22,175830.0,42.7081,42.8577,42.0999,42.0999,175830.0
2025-05-22 10:00:00,42.23,42.82,42.17,42.82,144423.0,42.1099,42.6982,42.05,42.6982,144423.0
2025-05-22 10:30:00,42.81,43.21,42.75,43.02,94062.0,42.6882,43.0871,42.6284,42.8976,94062.0
2025-05-22 11:00:00,43.05,43.27,42.95,43.19,70111.0,42.9275,43.1469,42.8278,43.0671,70111.0
2025-05-22 11:30:00,43.18,43.2,43.04,43.1,39378.0,43.0571,43.0771,42.9175,42.9774,39378.0
2025-05-22 12:00:00,43.12,43.29,43.09,43.19,31619.0,42.9973,43.1668,42.9674,43.0671,31619.0
2025-05-22 12:30:00,43.19,43.25,43.0,43.04,51287.0,43.0671,43.1269,42.8777,42.9175,51287.0
2025-05-22 13:00:00,43.03,43.18,42.91,43.09,59275.0,42.9076,43.0571,42.7879,42.9674,59275.0
2025-05-22 13:30:00,43.09,43.17,42.99,43.11,36968.0,42.9674,43.0472,42.8677,42.9873,36968.0
2025-05-22 14:00:00,43.11,43.17,43.08,43.09,32217.0,42.9873,43.0472,42.9574,42.9674,32217.0
2025-05-22 14:30:00,43.09,43.1,43.03,43.04,39524.0,42.9674,42.9774,42.9076,42.9175,39524.0
2025-05-22 15:00:00,43.04,43.1,42.94,42.97,81693.0,42.9175,42.9774,42.8178,42.8477,81693.0
2025-05-22 15:30:00,42.98,43.04,42.85,42.88,253132.0,42.8577,42.9175,42.7281,42.758,253132.0
2025-05-23 09:30:00,44.46,44.52,43.93,43.96,335691.0,44.3335,44.3933,43.805,43.8349,335691.0
2025-05-23 10:00:00,43.93,44.29,43.88,44.28,147103.0,43.805,44.164,43.7552,44.154,147103.0
2025-05-23 10:30:00,44.25,44.31,43.96,44.19,138865.0,44.1241,44.1839,43.8349,44.0643,138865.0
2025-05-23 11:00:00,44.16,44.28,43.93,44.07,100363.0,44.0344,44.154,43.805,43.9446,100363.0
2025-05-23 11:30:00,44.1,44.35,44.09,44.27,108658.0,43.9745,44.2238,43.9646,44.144,108658.0
2025-05-23 12:00:00,44.27,44.28,44.1,44.23,61199.0,44.144,44.154,43.9745,44.1042,61199.0
2025-05-23 12:30:00,44.23,44.3,44.2,44.21,37696.0,44.1042,44.174,44.0742,44.0842,37696.0
2025-05-23 13:00:00,44.2,44.36,44.19,44.34,56599.0,44.0742,44.2338,44.0643,44.2138,56599.0
2025-05-23 13:30:00,44.34,44.34,44.14,44.18,48442.0,44.2138,44.2138,44.0144,44.0543,48442.0
2025-05-23 14:00:00,44.19,44.28,44.12,44.17,61923.0,44.0643,44.154,43.9945,44.0443,61923.0
2025-05-23 14:30:00,44.18,44.25,44.0,44.12,61094.0,44.0543,44.1241,43.8748,43.9945,61094.0
2025-05-23 15:00:00,44.09,44.15,43.97,44.06,121939.0,43.9646,44.0244,43.8449,43.9346,121939.0
2025-05-23 15:30:00,44.08,44.16,43.98,44.02,325546.0,43.9546,44.0344,43.8549,43.8948,325546.0
2025-05-27 09:30:00,42.86,43.77,42.74,43.71,387346.0,42.7381,43.6455,42.6184,43.5856,387346.0
2025-05-27 10:00:00,43.69,43.84,43.45,43.6,109805.0,43.5657,43.7153,43.3264,43.476,109805.0
2025-05-27 10:30:00,43.6,43.7,43.45,43.53,123938.0,43.476,43.5757,43.3264,43.4062,123938.0
2025-05-27 11:00:00,43.54,43.55,43.02,43.1,132865.0,43.4161,43.4261,42.8976,42.9774,132865.0
2025-05-27 11:30:00,43.12,43.16,42.95,43.05,93010.0,42.9973,43.0372,42.8278,42.9275,93010.0
2025-05-27 12:00:00,43.05,43.18,43.0,43.17,97189.0,42.9275,43.0571,42.8777,43.0472,97189.0
2025-05-27 12:30:00,43.16,43.19,43.06,43.07,53051.0,43.0372,43.0671,42.9375,42.9475,53051.0
2025-05-27 13:00:00,43.06,43.18,42.97,43.08,84059.0,42.9375,43.0571,42.8477,42.9574,84059.0
2025-05-27 13:30:00,43.08,43.12,43.05,43.08,69348.0,42.9574,42.9973,42.9275,42.9574,69348.0
2025-05-27 14:00:00,43.08,43.18,43.04,43.13,96444.0,42.9574,43.0571,42.9175,43.0073,96444.0
2025-05-27 14:30:00,43.13,43.25,43.07,43.16,93898.0,43.0073,43.1269,42.9475,43.0372,93898.0
2025-05-27 15:00:00,43.16,43.33,43.16,43.24,130099.0,43.0372,43.2067,43.0372,43.117,130099.0
2025-05-27 15:30:00,43.25,43.34,43.09,43.11,434989.0,43.1269,43.2167,42.9674,42.9873,434989.0
2025-05-28 09:30:00,44.0,44.27,43.65,44.04,252113.0,43.8748,44.144,43.5258,43.9147,252113.0
2025-05-28 10:00:00,44.03,44.2,43.93,44.04,148484.0,43.9047,44.0742,43.805,43.9147,148484.0
2025-05-28 10:30:00,44.04,44.1,43.81,43.95,152374.0,43.9147,43.9745,43.6854,43.825,152374.0
2025-05-28 11:00:00,43.95,43.98,43.74,43.88,53493.0,43.825,43.8549,43.6156,43.7552,53493.0
2025-05-28 11:30:00,43.86,43.87,43.69,43.72,53155.0,43.7352,43.7452,43.5657,43.5956,53155.0
2025-05-28 12:00:00,43.73,43.9,43.7,43.88,34718.0,43.6056,43.7751,43.5757,43.7552,34718.0
2025-05-28 12:30:00,43.86,43.88,43.72,43.83,30647.0,43.7352,43.7552,43.5956,43.7053,30647.0
2025-05-28 13:00:00,43.84,43.95,43.77,43.93,31905.0,43.7153,43.825,43.6455,43.805,31905.0
2025-05-28 13:30:00,43.9,43.91,43.71,43.72,55955.0,43.7751,43.7851,43.5856,43.5956,55955.0
2025-05-28 14:00:00,43.73,43.94,43.69,43.92,75727.0,43.6056,43.815,43.5657,43.795,75727.0
2025-05-28 14:30:00,43.92,43.96,43.77,43.84,84134.0,43.795,43.8349,43.6455,43.7153,84134.0
2025-05-28 15:00:00,43.84,43.93,43.79,43.84,62901.0,43.7153,43.805,43.6654,43.7153,62901.0
2025-05-28 15:30:00,43.83,44.03,43.8,44.01,320997.0,43.7053,43.9047,43.6754,43.8848,320997.0
2025-05-29 09:30:00,44.44,44.64,43.84,43.88,167566.0,44.3136,44.513,43.7153,43.7552,167566.0
2025-05-29 10:00:00,43.88,44.19,43.68,43.71,160224.0,43.7552,44.0643,43.5557,43.5856,160224.0
2025-05-29 10:30:00,43.71,43.85,43.53,43.77,151749.0,43.5856,43.7252,43.4062,43.6455,151749.0
2025-05-29 11:00:00,43.77,44.1,43.73,43.98,150485.0,43.6455,43.9745,43.6056,43.8549,150485.0
2025-05-29 11:30:00,43.97,44.09,43.88,43.98,94301.0,43.8449,43.9646,43.7552,43.8549,94301.0
2025-05-29 12:00:00,43.98,44.0,43.79,43.95,69766.0,43.8549,43.8748,43.6654,43.825,69766.0
2025-05-29 12:30:00,43.96,44.04,43.93,44.0,38963.0,43.8349,43.9147,43.805,43.8748,38963.0
2025-05-29 13:00:00,44.0,44.06,43.9,43.91,60087.0,43.8748,43.9346,43.7751,43.7851,60087.0
2025-05-29 13:30:00,43.91,43.97,43.78,43.88,55783.0,43.7851,43.8449,43.6554,43.7552,55783.0
2025-05-29 14:00:00,43.88,43.99,43.72,43.79,103353.0,43.7552,43.8648,43.5956,43.6654,103353.0
2025-05-29 14:30:00,43.76,43.9,43.74,43.86,71749.0,43.6355,43.7751,43.6156,43.7352,71749.0
2025-05-29 15:00:00,43.84,44.05,43.81,44.04,123600.0,43.7153,43.9247,43.6854,43.9147,123600.0
2025-05-29 15:30:00,44.04,44.12,43.99,44.07,325180.0,43.9147,43.9945,43.8648,43.9446,325180.0
2025-05-30 09:30:00,42.68,43.14,42.61,42.77,685402.0,42.68,43.14,42.61,42.77,685402.0
2025-05-30 10:00:00,42.75,43.01,42.62,42.78,222325.0,42.75,43.01,42.62,42.78,222325.0
2025-05-30 10:30:00,42.77,42.9,42.65,42.85,140855.0,42.77,42.9,42.65,42.85,140855.0
2025-05-30 11:00:00,42.86,43.18,42.67,43.05,289362.0,42.86,43.18,42.67,43.05,289362.0
2025-05-30 11:30:00,43.04,43.24,43.03,43.15,68696.0,43.04,43.24,43.03,43.15,68696.0
2025-05-30 12:00:00,43.15,43.28,43.04,43.05,94867.0,43.15,43.28,43.04,43.05,94867.0
2025-05-30 12:30:00,43.03,43.21,42.93,43.2,97784.0,43.03,43.21,42.93,43.2,97784.0
2025-05-30 13:00:00,43.21,43.38,43.1,43.38,55578.0,43.21,43.38,43.1,43.38,55578.0
2025-05-30 13:30:00,43.38,43.46,43.25,43.36,131615.0,43.38,43.46,43.25,43.36,131615.0
2025-05-30 14:00:00,43.39,43.61,43.38,43.52,132106.0,43.39,43.61,43.38,43.52,132106.0
2025-05-30 14:30:00,43.51,43.62,43.45,43.48,80237.0,43.51,43.62,43.45,43.48,80237.0
2025-05-30 15:00:00,43.47,43.53,43.34,43.46,203274.0,43.47,43.53,43.34,43.46,203274.0
2025-05-30 15:30:00,43.46,43.85,43.45,43.81,667812.0,43.46,43.85,43.45,43.81,667812.0
2025-06-02 09:30:00,45.54,47.35,45.36,46.94,625002.0,45.54,47.35,45.36,46.94,625002.0
2025-06-02 10:00:00,46.95,47.63,46.95,47.28,392030.0,46.95,47.63,46.95,47.28,392030.0
2025-06-02 10:30:00,47.31,47.45,47.14,47.32,167867.0,47.31,47.45,47.14,47.32,167867.0
2025-06-02 11:00:00,47.29,47.39,46.81,46.99,153076.0,47.29,47.39,46.81,46.99,153076.0
2025-06-02 11:30:00,46.99,47.44,46.9,47.22,121323.0,46.99,47.44,46.9,47.22,121323.0
2025-06-02 12:00:00,47.21,47.55,47.2,47.52,169230.0,47.21,47.55,47.2,47.52,169230.0
2025-06-02 12:30:00,47.56,47.77,47.52,47.65,133095.0,47.56,47.77,47.52,47.65,133095.0
2025-06-02 13:00:00,47.66,47.76,47.52,47.55,87359.0,47.66,47.76,47.52,47.55,87359.0
2025-06-02 13:30:00,47.57,47.7,47.51,47.55,72763.0,47.57,47.7,47.51,47.55,72763.0
2025-06-02 14:00:00,47.55,47.58,47.46,47.56,67981.0,47.55,47.58,47.46,47.56,67981.0
2025-06-02 14:30:00,47.57,47.74,47.55,47.63,90870.0,47.57,47.74,47.55,47.63,90870.0
2025-06-02 15:00:00,47.64,47.66,47.53,47.59,114404.0,47.64,47.66,47.53,47.59,114404.0
2025-06-02 15:30:00,47.59,47.68,47.42,47.42,552632.0,47.59,47.68,47.42,47.42,552632.0
2025-06-03 09:30:00,46.45,46.55,46.02,46.16,297112.0,46.45,46.55,46.02,46.16,297112.0
2025-06-03 10:00:00,46.14,46.31,45.98,46.09,157949.0,46.14,46.31,45.98,46.09,157949.0
2025-06-03 10:30:00,46.09,46.22,45.98,46.06,121033.0,46.09,46.22,45.98,46.06,121033.0
2025-06-03 11:00:00,46.04,46.1,45.85,46.03,188739.0,46.04,46.1,45.85,46.03,188739.0
2025-06-03 11:30:00,46.03,46.39,46.03,46.32,91091.0,46.03,46.39,46.03,46.32,91091.0
2025-06-03 12:00:00,46.34,46.48,46.24,46.41,77957.0,46.34,46.48,46.24,46.41,77957.0
2025-06-03 12:30:00,46.42,46.45,46.27,46.38,45291.0,46.42,46.45,46.27,46.38,45291.0
2025-06-03 13:00:00,46.38,46.53,46.38,46.5,42078.0,46.38,46.53,46.38,46.5,42078.0
2025-06-03 13:30:00,46.5,46.54,46.42,46.48,59943.0,46.5,46.54,46.42,46.48,59943.0
2025-06-03 14:00:00,46.48,46.55,46.39,46.47,66681.0,46.48,46.55,46.39,46.47,66681.0
2025-06-03 14:30:00,46.47,46.56,46.43,46.51,61624.0,46.47,46.56,46.43,46.51,61624.0
2025-06-03 15:00:00,46.53,46.62,46.51,46.57,74683.0,46.53,46.62,46.51,46.57,74683.0
2025-06-03 15:30:00,46.57,46.69,46.38,46.44,398095.0,46.57,46.69,46.38,46.44,398095.0
2025-06-04 09:30:00,47.02,47.15,46.12,46.12,182802.0,47.02,47.15,46.12,46.12,182802.0
2025-06-04 10:00:00,46.17,46.56,46.14,46.4,78970.0,46.17,46.56,46.14,46.4,78970.0
2025-06-04 10:30:00,46.42,46.67,46.37,46.5,92914.0,46.42,46.67,46.37,46.5,92914.0
2025-06-04 11:00:00,46.51,46.55,46.2,46.35,80632.0,46.51,46.55,46.2,46.35,80632.0
2025-06-04 11:30:00,46.34,46.41,46.17,46.27,72420.0,46.34,46.41,46.17,46.27,72420.0
2025-06-04 12:00:00,46.28,46.35,46.11,46.35,43185.0,46.28,46.35,46.11,46.35,43185.0
2025-06-04 12:30:00,46.36,46.37,46.22,46.35,37566.0,46.36,46.37,46.22,46.35,37566.0
2025-06-04 13:00:00,46.35,46.35,46.05,46.06,74602.0,46.35,46.35,46.05,46.06,74602.0
2025-06-04 13:30:00,46.05,46.25,46.05,46.23,28427.0,46.05,46.25,46.05,46.23,28427.0
2025-06-04 14:00:00,46.23,46.35,46.21,46.31,27275.0,46.23,46.35,46.21,46.31,27275.0
2025-06-04 14:30:00,46.31,46.34,46.17,46.34,40799.0,46.31,46.34,46.17,46.34,40799.0
2025-06-04 15:00:00,46.33,46.33,46.16,46.21,48849.0,46.33,46.33,46.16,46.21,48849.0
2025-06-04 15:30:00,46.2,46.22,46.02,46.1,242604.0,46.2,46.22,46.02,46.1,242604.0
2025-06-05 09:30:00,47.62,48.1,47.21,47.44,276004.0,47.62,48.1,47.21,47.44,276004.0
2025-06-05 10:00:00,47.41,47.49,46.9,47.08,174095.0,47.41,47.49,46.9,47.08,174095.0
2025-06-05 10:30:00,47.07,47.28,46.77,47.0,201993.0,47.07,47.28,46.77,47.0,201993.0
2025-06-05 11:00:00,47.0,47.12,46.4,46.45,132836.0,47.0,47.12,46.4,46.45,132836.0
2025-06-05 11:30:00,46.43,46.46,46.11,46.27,94680.0,46.43,46.46,46.11,46.27,94680.0
2025-06-05 12:00:00,46.26,46.52,46.18,46.42,89550.0,46.26,46.52,46.18,46.42,89550.0
2025-06-05 12:30:00,46.45,46.76,46.33,46.76,134242.0,46.45,46.76,46.33,46.76,134242.0
2025-06-05 13:00:00,46.76,46.96,46.61,46.9,97135.0,46.76,46.96,46.61,46.9,97135.0
2025-06-05 13:30:00,46.93,47.0,46.84,46.96,111837.0,46.93,47.0,46.84,46.96,111837.0
2025-06-05 14:00:00,46.96,46.96,46.81,46.92,111148.0,46.96,46.96,46.81,46.92,111148.0
2025-06-05 14:30:00,46.92,46.97,46.79,46.81,68217.0,46.92,46.97,46.79,46.81,68217.0
2025-06-05 15:00:00,46.81,46.99,46.8,46.89,72472.0,46.81,46.99,46.8,46.89,72472.0
2025-06-05 15:30:00,46.9,47.17,46.76,47.1,785067.0,46.9,47.17,46.76,47.1,785067.0
2025-06-06 09:30:00,46.46,46.84,46.17,46.23,143482.0,46.46,46.84,46.17,46.23,143482.0
2025-06-06 10:00:00,46.23,46.25,45.66,45.84,161383.0,46.23,46.25,45.66,45.84,161383.0
2025-06-06 10:30:00,45.81,45.99,45.55,45.72,282617.0,45.81,45.99,45.55,45.72,282617.0
2025-06-06 11:00:00,45.77,46.24,45.62,46.09,202854.0,45.77,46.24,45.62,46.09,202854.0
2025-06-06 11:30:00,46.1,46.36,46.04,46.16,142436.0,46.1,46.36,46.04,46.16,142436.0
2025-06-06 12:00:00,46.18,46.23,45.8,45.84,78404.0,46.18,46.23,45.8,45.84,78404.0
2025-06-06 12:30:00,45.86,45.93,45.75,45.79,43012.0,45.86,45.93,45.75,45.79,43012.0
2025-06-06 13:00:00,45.81,45.99,45.79,45.98,56688.0,45.81,45.99,45.79,45.98,56688.0
2025-06-06 13:30:00,45.98,46.16,45.96,46.15,34976.0,45.98,46.16,45.96,46.15,34976.0
2025-06-06 14:00:00,46.16,46.23,46.05,46.11,56434.0,46.16,46.23,46.05,46.11,56434.0
2025-06-06 14:30:00,46.12,46.24,46.04,46.08,48096.0,46.12,46.24,46.04,46.08,48096.0
2025-06-06 15:00:00,46.08,46.12,45.87,45.9,58529.0,46.08,46.12,45.87,45.9,58529.0
2025-06-06 15:30:00,45.91,46.06,45.75,45.97,615801.0,45.91,46.06,45.75,45.97,615801.0
2025-06-09 09:30:00,45.83,46.28,45.72,46.03,213536.0,45.83,46.28,45.72,46.03,213536.0
2025-06-09 10:00:00,46.02,46.13,45.88,46.12,112050.0,46.02,46.13,45.88,46.12,112050.0
2025-06-09 10:30:00,46.11,46.25,45.97,46.14,61433.0,46.11,46.25,45.97,46.14,61433.0
2025-06-09 11:00:00,46.16,46.27,46.06,46.22,60646.0,46.16,46.27,46.06,46.22,60646.0
2025-06-09 11:30:00,46.23,46.36,46.16,46.3,51445.0,46.23,46.36,46.16,46.3,51445.0
2025-06-09 12:00:00,46.28,46.4,46.18,46.29,39425.0,46.28,46.4,46.18,46.29,39425.0
2025-06-09 12:30:00,46.29,46.4,46.27,46.27,43397.0,46.29,46.4,46.27,46.27,43397.0
2025-06-09 13:00:00,46.27,46.27,46.15,46.16,35545.0,46.27,46.27,46.15,46.16,35545.0
2025-06-09 13:30:00,46.17,46.26,46.14,46.18,33378.0,46.17,46.26,46.14,46.18,33378.0
2025-06-09 14:00:00,46.17,46.23,46.12,46.22,69398.0,46.17,46.23,46.12,46.22,69398.0
2025-06-09 14:30:00,46.21,46.3,46.2,46.25,42718.0,46.21,46.3,46.2,46.25,42718.0
2025-06-09 15:00:00,46.24,46.43,46.23,46.24,83194.0,46.24,46.43,46.23,46.24,83194.0
2025-06-09 15:30:00,46.24,46.43,46.21,46.38,418664.0,46.24,46.43,46.21,46.38,418664.0
2025-06-10 09:30:00,46.78,46.84,46.4,46.53,134388.0,46.78,46.84,46.4,46.53,134388.0
2025-06-10 10:00:00,46.51,46.53,45.47,45.52,130145.0,46.51,46.53,45.47,45.52,130145.0
2025-06-10 10:30:00,45.52,45.68,45.29,45.48,177669.0,45.52,45.68,45.29,45.48,177669.0
2025-06-10 11:00:00,45.51,45.54,45.13,45.3,117027.0,45.51,45.54,45.13,45.3,117027.0
2025-06-10 11:30:00,45.31,45.44,45.1,45.34,66471.0,45.31,45.44,45.1,45.34,66471.0
2025-06-10 12:00:00,45.34,45.37,45.14,45.18,91561.0,45.34,45.37,45.14,45.18,91561.0
2025-06-10 12:30:00,45.18,45.18,44.94,45.13,71894.0,45.18,45.18,44.94,45.13,71894.0
2025-06-10 13:00:00,45.1,45.24,45.1,45.19,36379.0,45.1,45.24,45.1,45.19,36379.0
2025-06-10 13:30:00,45.21,45.27,45.07,45.23,80876.0,45.21,45.27,45.07,45.23,80876.0
2025-06-10 14:00:00,45.21,45.3,45.14,45.3,57835.0,45.21,45.3,45.14,45.3,57835.0
2025-06-10 14:30:00,45.28,45.34,45.11,45.12,59699.0,45.28,45.34,45.11,45.12,59699.0
2025-06-10 15:00:00,45.15,45.43,45.14,45.35,147058.0,45.15,45.43,45.14,45.35,147058.0
2025-06-10 15:30:00,45.36,45.38,45.01,45.12,487521.0,45.36,45.38,45.01,45.12,487521.0
2025-06-11 09:30:00,45.13,45.36,44.9,44.98,105124.0,45.13,45.36,44.9,44.98,105124.0
2025-06-11 10:00:00,45.03,45.38,45.03,45.29,84855.0,45.03,45.38,45.03,45.29,84855.0
2025-06-11 10:30:00,45.29,45.68,45.29,45.52,75312.0,45.29,45.68,45.29,45.52,75312.0
2025-06-11 11:00:00,45.52,45.6,45.42,45.57,67401.0,45.52,45.6,45.42,45.57,67401.0
2025-06-11 11:30:00,45.57,45.65,45.44,45.54,71896.0,45.57,45.65,45.44,45.54,71896.0
2025-06-11 12:00:00,45.57,45.6,45.49,45.59,41506.0,45.57,45.6,45.49,45.59,41506.0
2025-06-11 12:30:00,45.58,45.67,45.51,45.65,65285.0,45.58,45.67,45.51,45.65,65285.0
2025-06-11 13:00:00,45.64,45.75,45.34,45.41,107451.0,45.64,45.75,45.34,45.41,107451.0
2025-06-11 13:30:00,45.42,45.58,45.37,45.56,107350.0,45.42,45.58,45.37,45.56,107350.0
2025-06-11 14:00:00,45.56,45.85,45.54,45.75,61444.0,45.56,45.85,45.54,45.75,61444.0
2025-06-11 14:30:00,45.76,45.76,45.57,45.67,59277.0,45.76,45.76,45.57,45.67,59277.0
2025-06-11 15:00:00,45.68,45.85,45.64,45.68,124050.0,45.68,45.85,45.64,45.68,124050.0
2025-06-11 15:30:00,45.69,45.9,45.67,45.88,296192.0,45.69,45.9,45.67,45.88,296192.0
2025-06-12 09:30:00,48.43,49.15,47.87,48.31,764286.0,48.43,49.15,47.87,48.31,764286.0
2025-06-12 10:00:00,48.32,48.41,47.86,48.07,293575.0,48.32,48.41,47.86,48.07,293575.0
2025-06-12 10:30:00,48.08,48.47,48.08,48.34,326280.0,48.08,48.47,48.08,48.34,326280.0
2025-06-12 11:00:00,48.34,48.43,48.16,48.29,72543.0,48.34,48.43,48.16,48.29,72543.0
2025-06-12 11:30:00,48.29,48.61,48.25,48.58,110450.0,48.29,48.61,48.25,48.58,110450.0
2025-06-12 12:00:00,48.59,49.04,48.54,48.95,198767.0,48.59,49.04,48.54,48.95,198767.0
2025-06-12 12:30:00,48.93,48.95,48.76,48.8,99277.0,48.93,48.95,48.76,48.8,99277.0
2025-06-12 13:00:00,48.82,48.82,48.47,48.62,116541.0,48.82,48.82,48.47,48.62,116541.0
2025-06-12 13:30:00,48.64,48.89,48.57,48.83,94516.0,48.64,48.89,48.57,48.83,94516.0
2025-06-12 14:00:00,48.8,48.93,48.7,48.82,89576.0,48.8,48.93,48.7,48.82,89576.0
2025-06-12 14:30:00,48.84,48.97,48.78,48.95,119168.0,48.84,48.97,48.78,48.95,119168.0
2025-06-12 15:00:00,48.96,49.05,48.9,48.93,175982.0,48.96,49.05,48.9,48.93,175982.0
2025-06-12 15:30:00,48.94,48.94,48.75,48.83,548131.0,48.94,48.94,48.75,48.83,548131.0
2025-06-13 09:30:00,49.45,49.92,49.13,49.65,468150.0,49.45,49.92,49.13,49.65,468150.0
2025-06-13 10:00:00,49.64,50.08,49.64,50.03,443819.0,49.64,50.08,49.64,50.03,443819.0
2025-06-13 10:30:00,50.04,50.17,49.88,50.12,346106.0,50.04,50.17,49.88,50.12,346106.0
2025-06-13 11:00:00,50.11,50.38,49.9,50.3,188105.0,50.11,50.38,49.9,50.3,188105.0
2025-06-13 11:30:00,50.27,50.72,50.26,50.68,310223.0,50.27,50.72,50.26,50.68,310223.0
2025-06-13 12:00:00,50.68,50.78,50.52,50.66,190171.0,50.68,50.78,50.52,50.66,190171.0
2025-06-13 12:30:00,50.69,50.73,50.58,50.67,84963.0,50.69,50.73,50.58,50.67,84963.0
2025-06-13 13:00:00,50.66,50.81,50.55,50.59,188872.0,50.66,50.81,50.55,50.59,188872.0
2025-06-13 13:30:00,50.59,50.67,50.38,50.54,157994.0,50.59,50.67,50.38,50.54,157994.0
2025-06-13 14:00:00,50.55,50.77,50.39,50.74,141862.0,50.55,50.77,50.39,50.74,141862.0
2025-06-13 14:30:00,50.71,50.85,50.63,50.81,102967.0,50.71,50.85,50.63,50.81,102967.0
2025-06-13 15:00:00,50.82,50.94,50.72,50.85,155872.0,50.82,50.94,50.72,50.85,155872.0
2025-06-13 15:30:00,50.86,51.11,50.79,50.86,839593.0,50.86,51.11,50.79,50.86,839593.0
2025-06-16 09:30:00,49.76,50.36,49.38,49.43,437639.0,49.76,50.36,49.38,49.43,437639.0
2025-06-16 10:00:00,49.45,49.82,49.32,49.7,227801.0,49.45,49.82,49.32,49.7,227801.0
2025-06-16 10:30:00,49.67,49.79,49.32,49.52,154255.0,49.67,49.79,49.32,49.52,154255.0
2025-06-16 11:00:00,49.53,49.93,49.44,49.81,191316.0,49.53,49.93,49.44,49.81,191316.0
2025-06-16 11:30:00,49.82,49.92,49.67,49.85,89901.0,49.82,49.92,49.67,49.85,89901.0
2025-06-16 12:00:00,49.85,50.0,49.69,49.71,130805.0,49.85,50.0,49.69,49.71,130805.0
2025-06-16 12:30:00,49.72,49.9,49.65,49.71,117005.0,49.72,49.9,49.65,49.71,117005.0
2025-06-16 13:00:00,49.71,49.72,49.47,49.68,113954.0,49.71,49.72,49.47,49.68,113954.0
2025-06-16 13:30:00,49.68,49.71,49.45,49.5,87938.0,49.68,49.71,49.45,49.5,87938.0
2025-06-16 14:00:00,49.52,49.6,49.38,49.46,92890.0,49.52,49.6,49.38,49.46,92890.0
2025-06-16 14:30:00,49.47,49.7,49.46,49.63,103115.0,49.47,49.7,49.46,49.63,103115.0
2025-06-16 15:00:00,49.63,49.63,49.49,49.55,103294.0,49.63,49.63,49.49,49.55,103294.0
2025-06-16 15:30:00,49.56,49.69,49.47,49.69,450712.0,49.56,49.69,49.47,49.69,450712.0
2025-06-17 09:30:00,48.92,49.27,48.66,48.87,180143.0,48.92,49.27,48.66,48.87,180143.0
2025-06-17 10:00:00,48.87,48.99,48.52,48.56,146624.0,48.87,48.99,48.52,48.56,146624.0
2025-06-17 10:30:00,48.55,48.59,48.17,48.59,222797.0,48.55,48.59,48.17,48.59,222797.0
2025-06-17 11:00:00,48.61,48.62,48.37,48.41,139510.0,48.61,48.62,48.37,48.41,139510.0
2025-06-17 11:30:00,48.43,48.55,48.22,48.34,54662.0,48.43,48.55,48.22,48.34,54662.0
2025-06-17 12:00:00,48.33,48.36,48.16,48.2,41969.0,48.33,48.36,48.16,48.2,41969.0
2025-06-17 12:30:00,48.21,48.24,48.07,48.11,69813.0,48.21,48.24,48.07,48.11,69813.0
2025-06-17 13:00:00,48.12,48.25,48.03,48.04,93350.0,48.12,48.25,48.03,48.04,93350.0
2025-06-17 13:30:00,48.05,48.2,48.05,48.13,64169.0,48.05,48.2,48.05,48.13,64169.0
2025-06-17 14:00:00,48.14,48.22,48.11,48.13,74031.0,48.14,48.22,48.11,48.13,74031.0
2025-06-17 14:30:00,48.14,48.23,48.13,48.18,66374.0,48.14,48.23,48.13,48.18,66374.0
2025-06-17 15:00:00,48.18,48.32,48.15,48.21,101008.0,48.18,48.32,48.15,48.21,101008.0
2025-06-17 15:30:00,48.22,48.36,48.11,48.33,484084.0,48.22,48.36,48.11,48.33,484084.0
2025-06-18 09:30:00,47.96,48.02,47.33,47.86,139387.0,47.96,48.02,47.33,47.86,139387.0
2025-06-18 10:00:00,47.88,48.03,47.53,47.68,143191.0,47.88,48.03,47.53,47.68,143191.0
2025-06-18 10:30:00,47.69,48.15,47.67,47.97,238049.0,47.69,48.15,47.67,47.97,238049.0
2025-06-18 11:00:00,48.03,48.04,47.84,47.99,46141.0,48.03,48.04,47.84,47.99,46141.0
2025-06-18 11:30:00,47.98,48.27,47.97,48.27,49521.0,47.98,48.27,47.97,48.27,49521.0
2025-06-18 12:00:00,48.27,48.54,48.27,48.53,80956.0,48.27,48.54,48.27,48.53,80956.0
2025-06-18 12:30:00,48.55,48.57,48.13,48.18,159453.0,48.55,48.57,48.13,48.18,159453.0
2025-06-18 13:00:00,48.18,48.3,48.11,48.23,46826.0,48.18,48.3,48.11,48.23,46826.0
2025-06-18 13:30:00,48.24,48.48,48.22,48.38,109061.0,48.24,48.48,48.22,48.38,109061.0
2025-06-18 14:00:00,48.32,48.45,48.06,48.3,81749.0,48.32,48.45,48.06,48.3,81749.0
2025-06-18 14:30:00,48.32,48.41,47.92,47.98,66628.0,48.32,48.41,47.92,47.98,66628.0
2025-06-18 15:00:00,47.98,48.05,47.83,47.85,96123.0,47.98,48.05,47.83,47.85,96123.0
2025-06-18 15:30:00,47.84,48.11,47.74,48.11,466499.0,47.84,48.11,47.74,48.11,466499.0
2025-06-20 09:30:00,47.76,48.63,47.63,48.47,212027.0,47.76,48.63,47.63,48.47,212027.0
2025-06-20 10:00:00,48.45,48.46,47.84,47.91,119003.0,48.45,48.46,47.84,47.91,119003.0
2025-06-20 10:30:00,47.89,48.2,47.74,48.04,199795.0,47.89,48.2,47.74,48.04,199795.0
2025-06-20 11:00:00,48.03,48.09,47.89,48.06,269508.0,48.03,48.09,47.89,48.06,269508.0
2025-06-20 11:30:00,48.04,48.04,47.81,47.9,59068.0,48.04,48.04,47.81,47.9,59068.0
2025-06-20 12:00:00,47.88,48.04,47.82,47.84,37093.0,47.88,48.04,47.82,47.84,37093.0
2025-06-20 12:30:00,47.84,47.92,47.82,47.88,65115.0,47.84,47.92,47.82,47.88,65115.0
2025-06-20 13:00:00,47.88,48.03,47.83,47.98,37319.0,47.88,48.03,47.83,47.98,37319.0
2025-06-20 13:30:00,47.97,48.03,47.74,47.77,25665.0,47.97,48.03,47.74,47.77,25665.0
2025-06-20 14:00:00,47.77,47.8,47.69,47.77,48738.0,47.77,47.8,47.69,47.77,48738.0
2025-06-20 14:30:00,47.76,47.86,47.74,47.74,40532.0,47.76,47.86,47.74,47.74,40532.0
2025-06-20 15:00:00,47.75,47.87,47.72,47.8,51131.0,47.75,47.87,47.72,47.8,51131.0
2025-06-20 15:30:00,47.78,48.02,47.59,47.95,385604.0,47.78,48.02,47.59,47.95,385604.0