date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2023-07-17 11:00:00,9.22,9.25,9.15,9.16,189420.0,8.7149,8.7432,8.6487,8.6582,189420.0
2023-07-17 11:30:00,9.16,9.2,9.13,9.17,297582.0,8.6582,8.696,8.6298,8.6676,297582.0
2023-07-17 12:00:00,9.17,9.23,9.14,9.15,331848.0,8.6676,8.7243,8.6393,8.6487,331848.0
2023-07-17 12:30:00,9.15,9.2,9.15,9.18,182660.0,8.6487,8.696,8.6487,8.6771,182660.0
2023-07-17 13:00:00,9.18,9.21,9.16,9.21,164929.0,8.6771,8.7054,8.6582,8.7054,164929.0
2023-07-17 13:30:00,9.21,9.24,9.16,9.17,175217.0,8.7054,8.7338,8.6582,8.6676,175217.0
2023-07-17 14:00:00,9.17,9.24,9.16,9.21,346566.0,8.6676,8.7338,8.6582,8.7054,346566.0
2023-07-17 14:30:00,9.21,9.26,9.21,9.25,296493.0,8.7054,8.7527,8.7054,8.7432,296493.0
2023-07-17 15:00:00,9.25,9.25,9.21,9.22,326152.0,8.7432,8.7432,8.7054,8.7149,326152.0
2023-07-17 15:30:00,9.22,9.26,9.2,9.25,1292262.0,8.7149,8.7527,8.696,8.7432,1292262.0
2023-07-18 09:30:00,9.27,9.54,9.2,9.53,607544.0,8.7621,9.0174,8.696,9.0079,607544.0
2023-07-18 10:00:00,9.53,9.54,9.43,9.44,366523.0,9.0079,9.0174,8.9134,8.9228,366523.0
2023-07-18 10:30:00,9.45,9.45,9.32,9.35,342278.0,8.9323,8.9323,8.8094,8.8378,342278.0
2023-07-18 11:00:00,9.35,9.36,9.3,9.33,209708.0,8.8378,8.8472,8.7905,8.8189,209708.0
2023-07-18 11:30:00,9.33,9.36,9.24,9.29,446278.0,8.8189,8.8472,8.7338,8.781,446278.0
2023-07-18 12:00:00,9.29,9.29,9.18,9.18,385668.0,8.781,8.781,8.6771,8.6771,385668.0
2023-07-18 12:30:00,9.18,9.24,9.15,9.23,223414.0,8.6771,8.7338,8.6487,8.7243,223414.0
2023-07-18 13:00:00,9.23,9.26,9.23,9.26,128545.0,8.7243,8.7527,8.7243,8.7527,128545.0
2023-07-18 13:30:00,9.26,9.26,9.22,9.25,152728.0,8.7527,8.7527,8.7149,8.7432,152728.0
2023-07-18 14:00:00,9.25,9.29,9.24,9.28,167610.0,8.7432,8.781,8.7338,8.7716,167610.0
2023-07-18 14:30:00,9.28,9.29,9.26,9.27,164458.0,8.7716,8.781,8.7527,8.7621,164458.0
2023-07-18 15:00:00,9.27,9.29,9.25,9.29,217379.0,8.7621,8.781,8.7432,8.781,217379.0
2023-07-18 15:30:00,9.29,9.29,9.24,9.25,1275736.0,8.781,8.781,8.7338,8.7432,1275736.0
2023-07-19 09:30:00,9.25,9.37,9.2,9.34,406372.0,8.7432,8.8567,8.696,8.8283,406372.0
2023-07-19 10:00:00,9.33,9.38,9.28,9.31,288865.0,8.8189,8.8661,8.7716,8.8,288865.0
2023-07-19 10:30:00,9.32,9.35,9.27,9.29,356520.0,8.8094,8.8378,8.7621,8.781,356520.0
2023-07-19 11:00:00,9.3,9.31,9.21,9.23,308945.0,8.7905,8.8,8.7054,8.7243,308945.0
2023-07-19 11:30:00,9.23,9.26,9.21,9.24,186148.0,8.7243,8.7527,8.7054,8.7338,186148.0
2023-07-19 12:00:00,9.25,9.31,9.21,9.25,281975.0,8.7432,8.8,8.7054,8.7432,281975.0
2023-07-19 12:30:00,9.25,9.29,9.21,9.28,194620.0,8.7432,8.781,8.7054,8.7716,194620.0
2023-07-19 13:00:00,9.29,9.3,9.24,9.29,201948.0,8.781,8.7905,8.7338,8.781,201948.0
2023-07-19 13:30:00,9.29,9.31,9.26,9.3,274121.0,8.781,8.8,8.7527,8.7905,274121.0
2023-07-19 14:00:00,9.31,9.35,9.29,9.33,291206.0,8.8,8.8378,8.781,8.8189,291206.0
2023-07-19 14:30:00,9.33,9.35,9.32,9.35,275683.0,8.8189,8.8378,8.8094,8.8378,275683.0
2023-07-19 15:00:00,9.35,9.38,9.33,9.37,356861.0,8.8378,8.8661,8.8189,8.8567,356861.0
2023-07-19 15:30:00,9.37,9.39,9.34,9.37,1395194.0,8.8567,8.8756,8.8283,8.8567,1395194.0
2023-07-20 09:30:00,9.38,9.44,9.29,9.37,269638.0,8.8661,8.9228,8.781,8.8567,269638.0
2023-07-20 10:00:00,9.37,9.4,9.34,9.38,155711.0,8.8567,8.885,8.8283,8.8661,155711.0
2023-07-20 10:30:00,9.38,9.39,9.26,9.36,328880.0,8.8661,8.8756,8.7527,8.8472,328880.0
2023-07-20 11:00:00,9.36,9.38,9.33,9.34,302582.0,8.8472,8.8661,8.8189,8.8283,302582.0
2023-07-20 11:30:00,9.34,9.35,9.26,9.3,259740.0,8.8283,8.8378,8.7527,8.7905,259740.0
2023-07-20 12:00:00,9.3,9.33,9.26,9.29,135542.0,8.7905,8.8189,8.7527,8.781,135542.0
2023-07-20 12:30:00,9.3,9.31,9.19,9.2,216775.0,8.7905,8.8,8.6865,8.696,216775.0
2023-07-20 13:00:00,9.21,9.21,9.16,9.19,211400.0,8.7054,8.7054,8.6582,8.6865,211400.0
2023-07-20 13:30:00,9.19,9.19,9.16,9.16,191460.0,8.6865,8.6865,8.6582,8.6582,191460.0
2023-07-20 14:00:00,9.16,9.2,9.15,9.16,283343.0,8.6582,8.696,8.6487,8.6582,283343.0
2023-07-20 14:30:00,9.16,9.23,9.15,9.22,191413.0,8.6582,8.7243,8.6487,8.7149,191413.0
2023-07-20 15:00:00,9.22,9.28,9.19,9.2,339475.0,8.7149,8.7716,8.6865,8.696,339475.0
2023-07-20 15:30:00,9.2,9.2,9.16,9.16,1385093.0,8.696,8.696,8.6582,8.6582,1385093.0
2023-07-21 09:30:00,9.24,9.27,9.02,9.09,334849.0,8.7338,8.7621,8.5258,8.592,334849.0
2023-07-21 10:00:00,9.1,9.15,9.05,9.09,301583.0,8.6015,8.6487,8.5542,8.592,301583.0
2023-07-21 10:30:00,9.08,9.13,9.03,9.08,356765.0,8.5826,8.6298,8.5353,8.5826,356765.0
2023-07-21 11:00:00,9.08,9.18,9.06,9.16,196938.0,8.5826,8.6771,8.5636,8.6582,196938.0
2023-07-21 11:30:00,9.16,9.2,9.15,9.18,341983.0,8.6582,8.696,8.6487,8.6771,341983.0
2023-07-21 12:00:00,9.18,9.19,9.15,9.16,142071.0,8.6771,8.6865,8.6487,8.6582,142071.0
2023-07-21 12:30:00,9.16,9.19,9.15,9.18,331480.0,8.6582,8.6865,8.6487,8.6771,331480.0
2023-07-21 13:00:00,9.18,9.22,9.13,9.14,757055.0,8.6771,8.7149,8.6298,8.6393,757055.0
2023-07-21 13:30:00,9.14,9.21,9.11,9.19,802606.0,8.6393,8.7054,8.6109,8.6865,802606.0
2023-07-21 14:00:00,9.19,9.19,9.15,9.17,273951.0,8.6865,8.6865,8.6487,8.6676,273951.0
2023-07-21 14:30:00,9.17,9.21,9.15,9.21,281505.0,8.6676,8.7054,8.6487,8.7054,281505.0
2023-07-21 15:00:00,9.2,9.22,9.16,9.17,400536.0,8.696,8.7149,8.6582,8.6676,400536.0
2023-07-21 15:30:00,9.17,9.19,9.12,9.13,1101057.0,8.6676,8.6865,8.6204,8.6298,1101057.0
2023-07-24 09:30:00,9.23,9.71,9.21,9.51,1184673.0,8.7243,9.178,8.7054,8.989,1184673.0
2023-07-24 10:00:00,9.51,9.6,9.49,9.53,615647.0,8.989,9.0741,8.9701,9.0079,615647.0
2023-07-24 10:30:00,9.53,9.53,9.45,9.5,309287.0,9.0079,9.0079,8.9323,8.9795,309287.0
2023-07-24 11:00:00,9.5,9.54,9.46,9.5,421643.0,8.9795,9.0174,8.9417,8.9795,421643.0
2023-07-24 11:30:00,9.5,9.53,9.45,9.5,257633.0,8.9795,9.0079,8.9323,8.9795,257633.0
2023-07-24 12:00:00,9.5,9.54,9.48,9.52,200003.0,8.9795,9.0174,8.9606,8.9984,200003.0
2023-07-24 12:30:00,9.52,9.53,9.46,9.51,139699.0,8.9984,9.0079,8.9417,8.989,139699.0
2023-07-24 13:00:00,9.51,9.53,9.46,9.47,182641.0,8.989,9.0079,8.9417,8.9512,182641.0
2023-07-24 13:30:00,9.47,9.48,9.39,9.41,193980.0,8.9512,8.9606,8.8756,8.8945,193980.0
2023-07-24 14:00:00,9.41,9.46,9.4,9.45,222645.0,8.8945,8.9417,8.885,8.9323,222645.0
2023-07-24 14:30:00,9.45,9.46,9.38,9.38,256909.0,8.9323,8.9417,8.8661,8.8661,256909.0
2023-07-24 15:00:00,9.38,9.4,9.34,9.36,356378.0,8.8661,8.885,8.8283,8.8472,356378.0
2023-07-24 15:30:00,9.36,9.43,9.35,9.42,1538625.0,8.8472,8.9134,8.8378,8.9039,1538625.0
2023-07-25 09:30:00,9.4,9.42,9.2,9.21,503362.0,8.885,8.9039,8.696,8.7054,503362.0
2023-07-25 10:00:00,9.22,9.33,9.21,9.32,315271.0,8.7149,8.8189,8.7054,8.8094,315271.0
2023-07-25 10:30:00,9.32,9.35,9.26,9.28,286716.0,8.8094,8.8378,8.7527,8.7716,286716.0
2023-07-25 11:00:00,9.28,9.28,9.2,9.27,483820.0,8.7716,8.7716,8.696,8.7621,483820.0
2023-07-25 11:30:00,9.26,9.31,9.24,9.31,383262.0,8.7527,8.8,8.7338,8.8,383262.0
2023-07-25 12:00:00,9.31,9.35,9.29,9.32,184420.0,8.8,8.8378,8.781,8.8094,184420.0
2023-07-25 12:30:00,9.32,9.36,9.3,9.33,205230.0,8.8094,8.8472,8.7905,8.8189,205230.0
2023-07-25 13:00:00,9.33,9.34,9.31,9.33,157709.0,8.8189,8.8283,8.8,8.8189,157709.0
2023-07-25 13:30:00,9.33,9.34,9.29,9.34,312842.0,8.8189,8.8283,8.781,8.8283,312842.0
2023-07-25 14:00:00,9.33,9.33,9.29,9.32,137279.0,8.8189,8.8189,8.781,8.8094,137279.0
2023-07-25 14:30:00,9.33,9.35,9.27,9.29,203354.0,8.8189,8.8378,8.7621,8.781,203354.0
2023-07-25 15:00:00,9.29,9.3,9.26,9.28,361475.0,8.781,8.7905,8.7527,8.7716,361475.0
2023-07-25 15:30:00,9.28,9.3,9.19,9.2,1454765.0,8.7716,8.7905,8.6865,8.696,1454765.0
2023-07-26 09:30:00,9.78,10.04,9.75,9.79,1781078.0,9.2442,9.49,9.2158,9.2537,1781078.0
2023-07-26 10:00:00,9.79,9.92,9.72,9.88,958244.0,9.2537,9.3765,9.1875,9.3387,958244.0
2023-07-26 10:30:00,9.88,9.91,9.72,9.73,381051.0,9.3387,9.3671,9.1875,9.1969,381051.0
2023-07-26 11:00:00,9.72,9.78,9.7,9.71,421062.0,9.1875,9.2442,9.1686,9.178,421062.0
2023-07-26 11:30:00,9.7,9.94,9.7,9.93,745868.0,9.1686,9.3954,9.1686,9.386,745868.0
2023-07-26 12:00:00,9.93,9.94,9.88,9.92,277317.0,9.386,9.3954,9.3387,9.3765,277317.0
2023-07-26 12:30:00,9.92,9.95,9.9,9.93,276115.0,9.3765,9.4049,9.3576,9.386,276115.0
2023-07-26 13:00:00,9.94,9.97,9.92,9.93,301915.0,9.3954,9.4238,9.3765,9.386,301915.0
2023-07-26 13:30:00,9.92,9.93,9.85,9.85,225621.0,9.3765,9.386,9.3104,9.3104,225621.0
2023-07-26 14:00:00,9.85,9.9,9.82,9.85,350122.0,9.3104,9.3576,9.282,9.3104,350122.0
2023-07-26 14:30:00,9.85,9.95,9.83,9.92,400139.0,9.3104,9.4049,9.2915,9.3765,400139.0
2023-07-26 15:00:00,9.93,9.93,9.84,9.9,435657.0,9.386,9.386,9.3009,9.3576,435657.0
2023-07-26 15:30:00,9.9,9.96,9.88,9.92,1586884.0,9.3576,9.4143,9.3387,9.3765,1586884.0
2023-07-27 09:30:00,10.0,10.24,10.0,10.22,1233670.0,9.4521,9.679,9.4521,9.6601,1233670.0
2023-07-27 10:00:00,10.21,10.29,10.12,10.24,579071.0,9.6506,9.7263,9.5656,9.679,579071.0
2023-07-27 10:30:00,10.24,10.42,10.22,10.39,732736.0,9.679,9.8491,9.6601,9.8208,732736.0
2023-07-27 11:00:00,10.39,10.52,10.38,10.4,1958639.0,9.8208,9.9437,9.8113,9.8302,1958639.0
2023-07-27 11:30:00,10.4,10.42,10.25,10.41,680406.0,9.8302,9.8491,9.6885,9.8397,680406.0
2023-07-27 12:00:00,10.41,10.55,10.38,10.55,564110.0,9.8397,9.972,9.8113,9.972,564110.0
2023-07-27 12:30:00,10.54,10.58,10.34,10.36,480361.0,9.9626,10.0004,9.7735,9.7924,480361.0
2023-07-27 13:00:00,10.36,10.42,10.24,10.28,1097942.0,9.7924,9.8491,9.679,9.7168,1097942.0
2023-07-27 13:30:00,10.28,10.29,10.11,10.13,446353.0,9.7168,9.7263,9.5561,9.575,446353.0
2023-07-27 14:00:00,10.13,10.19,10.12,10.13,293673.0,9.575,9.6317,9.5656,9.575,293673.0
2023-07-27 14:30:00,10.13,10.16,10.07,10.1,563402.0,9.575,9.6034,9.5183,9.5467,563402.0
2023-07-27 15:00:00,10.1,10.17,10.08,10.13,498720.0,9.5467,9.6128,9.5278,9.575,498720.0
2023-07-27 15:30:00,10.13,10.16,10.09,10.12,1916863.0,9.575,9.6034,9.5372,9.5656,1916863.0
2023-07-28 09:30:00,10.18,10.31,10.13,10.22,700315.0,9.6223,9.7452,9.575,9.6601,700315.0
2023-07-28 10:00:00,10.21,10.28,10.18,10.19,270980.0,9.6506,9.7168,9.6223,9.6317,270980.0
2023-07-28 10:30:00,10.19,10.3,10.18,10.29,246657.0,9.6317,9.7357,9.6223,9.7263,246657.0
2023-07-28 11:00:00,10.29,10.42,10.28,10.42,374087.0,9.7263,9.8491,9.7168,9.8491,374087.0
2023-07-28 11:30:00,10.42,10.43,10.32,10.32,491362.0,9.8491,9.8586,9.7546,9.7546,491362.0
2023-07-28 12:00:00,10.32,10.32,10.24,10.28,185857.0,9.7546,9.7546,9.679,9.7168,185857.0
2023-07-28 12:30:00,10.28,10.29,10.26,10.28,159219.0,9.7168,9.7263,9.6979,9.7168,159219.0
2023-07-28 13:00:00,10.29,10.29,10.24,10.28,204171.0,9.7263,9.7263,9.679,9.7168,204171.0
2023-07-28 13:30:00,10.27,10.3,10.25,10.3,235350.0,9.7074,9.7357,9.6885,9.7357,235350.0
2023-07-28 14:00:00,10.29,10.33,10.28,10.29,252738.0,9.7263,9.7641,9.7168,9.7263,252738.0
2023-07-28 14:30:00,10.28,10.32,10.28,10.29,238155.0,9.7168,9.7546,9.7168,9.7263,238155.0
2023-07-28 15:00:00,10.29,10.32,10.27,10.3,290723.0,9.7263,9.7546,9.7074,9.7357,290723.0
2023-07-28 15:30:00,10.3,10.37,10.26,10.36,1302656.0,9.7357,9.8019,9.6979,9.7924,1302656.0
2023-07-31 09:30:00,10.39,10.44,10.27,10.32,563238.0,9.8208,9.868,9.7074,9.7546,563238.0
2023-07-31 10:00:00,10.32,10.47,10.31,10.43,433481.0,9.7546,9.8964,9.7452,9.8586,433481.0
2023-07-31 10:30:00,10.43,10.5,10.41,10.46,247248.0,9.8586,9.9248,9.8397,9.8869,247248.0
2023-07-31 11:00:00,10.45,10.53,10.45,10.53,227963.0,9.8775,9.9531,9.8775,9.9531,227963.0
2023-07-31 11:30:00,10.52,10.54,10.42,10.43,247712.0,9.9437,9.9626,9.8491,9.8586,247712.0
2023-07-31 12:00:00,10.44,10.51,10.43,10.47,228810.0,9.868,9.9342,9.8586,9.8964,228810.0
2023-07-31 12:30:00,10.47,10.51,10.41,10.43,232846.0,9.8964,9.9342,9.8397,9.8586,232846.0
2023-07-31 13:00:00,10.42,10.43,10.34,10.38,397015.0,9.8491,9.8586,9.7735,9.8113,397015.0
2023-07-31 13:30:00,10.38,10.4,10.33,10.33,174047.0,9.8113,9.8302,9.7641,9.7641,174047.0
2023-07-31 14:00:00,10.34,10.35,10.32,10.35,145870.0,9.7735,9.783,9.7546,9.783,145870.0
2023-07-31 14:30:00,10.35,10.35,10.28,10.29,224323.0,9.783,9.783,9.7168,9.7263,224323.0
2023-07-31 15:00:00,10.3,10.3,10.27,10.29,240639.0,9.7357,9.7357,9.7074,9.7263,240639.0
2023-07-31 15:30:00,10.3,10.31,10.23,10.29,1197524.0,9.7357,9.7452,9.6695,9.7263,1197524.0
2023-08-01 09:30:00,10.9,10.9,10.29,10.71,1818527.0,10.3028,10.3028,9.7263,10.1233,1818527.0
2023-08-01 10:00:00,10.71,10.72,10.54,10.57,787523.0,10.1233,10.1327,9.9626,9.9909,787523.0
2023-08-01 10:30:00,10.57,10.57,10.47,10.48,433186.0,9.9909,9.9909,9.8964,9.9059,433186.0
2023-08-01 11:00:00,10.49,10.52,10.44,10.45,388427.0,9.9153,9.9437,9.868,9.8775,388427.0
2023-08-01 11:30:00,10.46,10.51,10.39,10.5,479042.0,9.8869,9.9342,9.8208,9.9248,479042.0
2023-08-01 12:00:00,10.5,10.54,10.41,10.53,441221.0,9.9248,9.9626,9.8397,9.9531,441221.0
2023-08-01 12:30:00,10.53,10.55,10.5,10.53,187210.0,9.9531,9.972,9.9248,9.9531,187210.0
2023-08-01 13:00:00,10.53,10.59,10.52,10.58,191488.0,9.9531,10.0098,9.9437,10.0004,191488.0
2023-08-01 13:30:00,10.58,10.61,10.55,10.58,206780.0,10.0004,10.0287,9.972,10.0004,206780.0
2023-08-01 14:00:00,10.58,10.61,10.57,10.57,207346.0,10.0004,10.0287,9.9909,9.9909,207346.0
2023-08-01 14:30:00,10.58,10.61,10.57,10.59,184716.0,10.0004,10.0287,9.9909,10.0098,184716.0
2023-08-01 15:00:00,10.59,10.61,10.54,10.57,272220.0,10.0098,10.0287,9.9626,9.9909,272220.0
2023-08-01 15:30:00,10.57,10.63,10.55,10.63,1114589.0,9.9909,10.0476,9.972,10.0476,1114589.0
2023-08-02 09:30:00,10.37,10.55,10.25,10.3,602764.0,9.8019,9.972,9.6885,9.7357,602764.0
2023-08-02 10:00:00,10.3,10.33,10.12,10.25,531761.0,9.7357,9.7641,9.5656,9.6885,531761.0
2023-08-02 10:30:00,10.25,10.29,10.09,10.1,382382.0,9.6885,9.7263,9.5372,9.5467,382382.0
2023-08-02 11:00:00,10.1,10.26,10.07,10.26,349946.0,9.5467,9.6979,9.5183,9.6979,349946.0
2023-08-02 11:30:00,10.26,10.36,10.24,10.28,330235.0,9.6979,9.7924,9.679,9.7168,330235.0
2023-08-02 12:00:00,10.28,10.3,10.22,10.24,209711.0,9.7168,9.7357,9.6601,9.679,209711.0
2023-08-02 12:30:00,10.25,10.29,10.22,10.27,158215.0,9.6885,9.7263,9.6601,9.7074,158215.0
2023-08-02 13:00:00,10.27,10.37,10.25,10.37,190876.0,9.7074,9.8019,9.6885,9.8019,190876.0
2023-08-02 13:30:00,10.37,10.38,10.34,10.35,179928.0,9.8019,9.8113,9.7735,9.783,179928.0
2023-08-02 14:00:00,10.35,10.37,10.3,10.32,211691.0,9.783,9.8019,9.7357,9.7546,211691.0
2023-08-02 14:30:00,10.31,10.35,10.31,10.34,206641.0,9.7452,9.783,9.7452,9.7735,206641.0
2023-08-02 15:00:00,10.34,10.39,10.32,10.33,263869.0,9.7735,9.8208,9.7546,9.7641,263869.0
2023-08-02 15:30:00,10.33,10.39,10.31,10.35,1171967.0,9.7641,9.8208,9.7452,9.783,1171967.0
2023-08-03 09:30:00,10.49,10.66,10.45,10.49,808209.0,9.9153,10.076,9.8775,9.9153,808209.0
2023-08-03 10:00:00,10.48,10.63,10.45,10.59,426168.0,9.9059,10.0476,9.8775,10.0098,426168.0
2023-08-03 10:30:00,10.59,10.66,10.57,10.64,273961.0,10.0098,10.076,9.9909,10.0571,273961.0
2023-08-03 11:00:00,10.64,10.66,10.56,10.56,199418.0,10.0571,10.076,9.9815,9.9815,199418.0
2023-08-03 11:30:00,10.56,10.66,10.56,10.63,408938.0,9.9815,10.076,9.9815,10.0476,408938.0
2023-08-03 12:00:00,10.63,10.68,10.59,10.66,269288.0,10.0476,10.0949,10.0098,10.076,269288.0
2023-08-03 12:30:00,10.66,10.7,10.62,10.7,134988.0,10.076,10.1138,10.0382,10.1138,134988.0
2023-08-03 13:00:00,10.7,10.83,10.69,10.83,298010.0,10.1138,10.2367,10.1043,10.2367,298010.0
2023-08-03 13:30:00,10.83,10.84,10.77,10.79,258277.0,10.2367,10.2461,10.18,10.1989,258277.0
2023-08-03 14:00:00,10.79,10.85,10.79,10.85,333109.0,10.1989,10.2556,10.1989,10.2556,333109.0
2023-08-03 14:30:00,10.85,10.85,10.77,10.78,357744.0,10.2556,10.2556,10.18,10.1894,357744.0
2023-08-03 15:00:00,10.78,10.79,10.65,10.65,369496.0,10.1894,10.1989,10.0665,10.0665,369496.0
2023-08-03 15:30:00,10.66,10.67,10.56,10.56,1640152.0,10.076,10.0854,9.9815,9.9815,1640152.0
2023-08-04 09:30:00,10.57,10.62,10.31,10.58,463927.0,9.9909,10.0382,9.7452,10.0004,463927.0
2023-08-04 10:00:00,10.58,10.69,10.54,10.68,764509.0,10.0004,10.1043,9.9626,10.0949,764509.0
2023-08-04 10:30:00,10.68,10.73,10.65,10.72,201336.0,10.0949,10.1422,10.0665,10.1327,201336.0
2023-08-04 11:00:00,10.72,10.74,10.67,10.74,177625.0,10.1327,10.1516,10.0854,10.1516,177625.0
2023-08-04 11:30:00,10.74,10.77,10.7,10.76,344683.0,10.1516,10.18,10.1138,10.1705,344683.0
2023-08-04 12:00:00,10.76,10.78,10.71,10.77,161951.0,10.1705,10.1894,10.1233,10.18,161951.0
2023-08-04 12:30:00,10.77,10.77,10.74,10.76,68430.0,10.18,10.18,10.1516,10.1705,68430.0
2023-08-04 13:00:00,10.76,10.76,10.71,10.72,133597.0,10.1705,10.1705,10.1233,10.1327,133597.0
2023-08-04 13:30:00,10.72,10.75,10.71,10.74,108896.0,10.1327,10.1611,10.1233,10.1516,108896.0
2023-08-04 14:00:00,10.74,10.74,10.66,10.69,180408.0,10.1516,10.1516,10.076,10.1043,180408.0
2023-08-04 14:30:00,10.69,10.7,10.65,10.66,273365.0,10.1043,10.1138,10.0665,10.076,273365.0
2023-08-04 15:00:00,10.66,10.68,10.64,10.65,301339.0,10.076,10.0949,10.0571,10.0665,301339.0
2023-08-04 15:30:00,10.65,10.69,10.64,10.65,1419182.0,10.0665,10.1043,10.0571,10.0665,1419182.0
2023-08-07 09:30:00,10.75,10.86,10.48,10.53,387567.0,10.1611,10.265,9.9059,9.9531,387567.0
2023-08-07 10:00:00,10.53,10.72,10.49,10.69,299799.0,9.9531,10.1327,9.9153,10.1043,299799.0
2023-08-07 10:30:00,10.69,10.72,10.65,10.67,172192.0,10.1043,10.1327,10.0665,10.0854,172192.0
2023-08-07 11:00:00,10.67,10.67,10.57,10.6,143443.0,10.0854,10.0854,9.9909,10.0193,143443.0
2023-08-07 11:30:00,10.6,10.6,10.54,10.59,135676.0,10.0193,10.0193,9.9626,10.0098,135676.0
2023-08-07 12:00:00,10.6,10.64,10.57,10.62,97824.0,10.0193,10.0571,9.9909,10.0382,97824.0
2023-08-07 12:30:00,10.63,10.68,10.61,10.66,80742.0,10.0476,10.0949,10.0287,10.076,80742.0
2023-08-07 13:00:00,10.66,10.68,10.64,10.66,91305.0,10.076,10.0949,10.0571,10.076,91305.0
2023-08-07 13:30:00,10.66,10.66,10.59,10.64,215334.0,10.076,10.076,10.0098,10.0571,215334.0
2023-08-07 14:00:00,10.63,10.65,10.6,10.6,106069.0,10.0476,10.0665,10.0193,10.0193,106069.0
2023-08-07 14:30:00,10.61,10.63,10.6,10.61,96383.0,10.0287,10.0476,10.0193,10.0287,96383.0
2023-08-07 15:00:00,10.61,10.62,10.53,10.54,209578.0,10.0287,10.0382,9.9531,9.9626,209578.0
2023-08-07 15:30:00,10.55,10.56,10.48,10.53,1482187.0,9.972,9.9815,9.9059,9.9531,1482187.0
2023-08-08 09:30:00,10.34,10.36,10.22,10.29,496262.0,9.7735,9.7924,9.6601,9.7263,496262.0
2023-08-08 10:00:00,10.29,10.33,10.22,10.3,337467.0,9.7263,9.7641,9.6601,9.7357,337467.0
2023-08-08 10:30:00,10.29,10.33,10.26,10.31,176738.0,9.7263,9.7641,9.6979,9.7452,176738.0
2023-08-08 11:00:00,10.3,10.39,10.29,10.38,179540.0,9.7357,9.8208,9.7263,9.8113,179540.0
2023-08-08 11:30:00,10.38,10.4,10.34,10.36,156011.0,9.8113,9.8302,9.7735,9.7924,156011.0
2023-08-08 12:00:00,10.35,10.41,10.35,10.4,151170.0,9.783,9.8397,9.783,9.8302,151170.0
2023-08-08 12:30:00,10.41,10.45,10.4,10.44,90332.0,9.8397,9.8775,9.8302,9.868,90332.0
2023-08-08 13:00:00,10.43,10.46,10.42,10.43,144177.0,9.8586,9.8869,9.8491,9.8586,144177.0
2023-08-08 13:30:00,10.43,10.47,10.41,10.45,98926.0,9.8586,9.8964,9.8397,9.8775,98926.0
2023-08-08 14:00:00,10.46,10.46,10.43,10.46,113079.0,9.8869,9.8869,9.8586,9.8869,113079.0
2023-08-08 14:30:00,10.46,10.5,10.45,10.49,130003.0,9.8869,9.9248,9.8775,9.9153,130003.0
2023-08-08 15:00:00,10.49,10.51,10.47,10.47,308017.0,9.9153,9.9342,9.8964,9.8964,308017.0
2023-08-08 15:30:00,10.47,10.52,10.45,10.49,935339.0,9.8964,9.9437,9.8775,9.9153,935339.0
2023-08-09 09:30:00,10.45,10.55,10.43,10.47,249745.0,9.8775,9.972,9.8586,9.8964,249745.0
2023-08-09 10:00:00,10.47,10.65,10.46,10.65,920947.0,9.8964,10.0665,9.8869,10.0665,920947.0
2023-08-09 10:30:00,10.64,10.77,10.61,10.62,359771.0,10.0571,10.18,10.0287,10.0382,359771.0
2023-08-09 11:00:00,10.63,10.64,10.5,10.51,165709.0,10.0476,10.0571,9.9248,9.9342,165709.0
2023-08-09 11:30:00,10.51,10.52,10.37,10.43,325055.0,9.9342,9.9437,9.8019,9.8586,325055.0
2023-08-09 12:00:00,10.42,10.5,10.41,10.47,282596.0,9.8491,9.9248,9.8397,9.8964,282596.0
2023-08-09 12:30:00,10.47,10.51,10.46,10.49,203421.0,9.8964,9.9342,9.8869,9.9153,203421.0
2023-08-09 13:00:00,10.49,10.52,10.48,10.5,124224.0,9.9153,9.9437,9.9059,9.9248,124224.0
2023-08-09 13:30:00,10.5,10.51,10.48,10.49,202837.0,9.9248,9.9342,9.9059,9.9153,202837.0
2023-08-09 14:00:00,10.49,10.57,10.48,10.57,193859.0,9.9153,9.9909,9.9059,9.9909,193859.0
2023-08-09 14:30:00,10.57,10.59,10.53,10.54,248102.0,9.9909,10.0098,9.9531,9.9626,248102.0
2023-08-09 15:00:00,10.54,10.57,10.48,10.48,265342.0,9.9626,9.9909,9.9059,9.9059,265342.0
2023-08-09 15:30:00,10.49,10.49,10.37,10.4,1475050.0,9.9153,9.9153,9.8019,9.8302,1475050.0
2023-08-10 09:30:00,10.49,10.65,10.47,10.59,419086.0,9.9153,10.0665,9.8964,10.0098,419086.0
2023-08-10 10:00:00,10.6,10.71,10.56,10.65,398361.0,10.0193,10.1233,9.9815,10.0665,398361.0
2023-08-10 10:30:00,10.65,10.68,10.55,10.61,243539.0,10.0665,10.0949,9.972,10.0287,243539.0
2023-08-10 11:00:00,10.61,10.68,10.59,10.62,336205.0,10.0287,10.0949,10.0098,10.0382,336205.0
2023-08-10 11:30:00,10.62,10.63,10.39,10.45,314897.0,10.0382,10.0476,9.8208,9.8775,314897.0
2023-08-10 12:00:00,10.45,10.51,10.42,10.46,216017.0,9.8775,9.9342,9.8491,9.8869,216017.0
2023-08-10 12:30:00,10.45,10.52,10.43,10.46,149140.0,9.8775,9.9437,9.8586,9.8869,149140.0
2023-08-10 13:00:00,10.46,10.5,10.42,10.45,185664.0,9.8869,9.9248,9.8491,9.8775,185664.0
2023-08-10 13:30:00,10.44,10.46,10.41,10.45,193218.0,9.868,9.8869,9.8397,9.8775,193218.0
2023-08-10 14:00:00,10.45,10.58,10.44,10.55,189518.0,9.8775,10.0004,9.868,9.972,189518.0
2023-08-10 14:30:00,10.55,10.57,10.5,10.55,243827.0,9.972,9.9909,9.9248,9.972,243827.0
2023-08-10 15:00:00,10.54,10.56,10.5,10.51,274482.0,9.9626,9.9815,9.9248,9.9342,274482.0
2023-08-10 15:30:00,10.51,10.56,10.48,10.55,1603042.0,9.9342,9.9815,9.9059,9.972,1603042.0
2023-08-11 09:30:00,10.48,10.57,10.35,10.38,278785.0,9.9059,9.9909,9.783,9.8113,278785.0
2023-08-11 10:00:00,10.39,10.64,10.39,10.63,419620.0,9.8208,10.0571,9.8208,10.0476,419620.0
2023-08-11 10:30:00,10.63,10.71,10.59,10.64,290164.0,10.0476,10.1233,10.0098,10.0571,290164.0
2023-08-11 11:00:00,10.63,10.66,10.57,10.63,317428.0,10.0476,10.076,9.9909,10.0476,317428.0
2023-08-11 11:30:00,10.64,10.67,10.57,10.66,325488.0,10.0571,10.0854,9.9909,10.076,325488.0
2023-08-11 12:00:00,10.66,10.73,10.65,10.71,351417.0,10.076,10.1422,10.0665,10.1233,351417.0
2023-08-11 12:30:00,10.72,10.74,10.64,10.65,228344.0,10.1327,10.1516,10.0571,10.0665,228344.0
2023-08-11 13:00:00,10.65,10.66,10.57,10.62,163997.0,10.0665,10.076,9.9909,10.0382,163997.0
2023-08-11 13:30:00,10.62,10.63,10.58,10.59,165918.0,10.0382,10.0476,10.0004,10.0098,165918.0
2023-08-11 14:00:00,10.59,10.66,10.58,10.64,162822.0,10.0098,10.076,10.0004,10.0571,162822.0
2023-08-11 14:30:00,10.64,10.65,10.61,10.62,206615.0,10.0571,10.0665,10.0287,10.0382,206615.0
2023-08-11 15:00:00,10.63,10.66,10.6,10.65,249963.0,10.0476,10.076,10.0193,10.0665,249963.0
2023-08-11 15:30:00,10.65,10.67,10.63,10.66,1123498.0,10.0665,10.0854,10.0476,10.076,1123498.0
2023-08-14 09:30:00,10.41,10.5,10.24,10.29,1181101.0,9.8397,9.9248,9.679,9.7263,1181101.0
2023-08-14 10:00:00,10.29,10.36,10.25,10.35,680367.0,9.7263,9.7924,9.6885,9.783,680367.0
2023-08-14 10:30:00,10.35,10.45,10.34,10.44,438322.0,9.783,9.8775,9.7735,9.868,438322.0
2023-08-14 11:00:00,10.44,10.48,10.39,10.48,277964.0,9.868,9.9059,9.8208,9.9059,277964.0
2023-08-14 11:30:00,10.48,10.57,10.47,10.54,337829.0,9.9059,9.9909,9.8964,9.9626,337829.0
2023-08-14 12:00:00,10.54,10.55,10.46,10.49,211793.0,9.9626,9.972,9.8869,9.9153,211793.0
2023-08-14 12:30:00,10.49,10.58,10.49,10.51,242585.0,9.9153,10.0004,9.9153,9.9342,242585.0
2023-08-14 13:00:00,10.51,10.51,10.44,10.45,147678.0,9.9342,9.9342,9.868,9.8775,147678.0
2023-08-14 13:30:00,10.45,10.53,10.43,10.5,211431.0,9.8775,9.9531,9.8586,9.9248,211431.0
2023-08-14 14:00:00,10.5,10.52,10.42,10.43,247973.0,9.9248,9.9437,9.8491,9.8586,247973.0
2023-08-14 14:30:00,10.43,10.44,10.39,10.43,318836.0,9.8586,9.868,9.8208,9.8586,318836.0
2023-08-14 15:00:00,10.43,10.46,10.4,10.45,300161.0,9.8586,9.8869,9.8302,9.8775,300161.0
2023-08-14 15:30:00,10.45,10.54,10.45,10.53,1560841.0,9.8775,9.9626,9.8775,9.9531,1560841.0
2023-08-15 09:30:00,10.33,10.37,10.13,10.25,521994.0,9.7641,9.8019,9.575,9.6885,521994.0
2023-08-15 10:00:00,10.26,10.32,10.2,10.29,439008.0,9.6979,9.7546,9.6412,9.7263,439008.0
2023-08-15 10:30:00,10.3,10.39,10.26,10.38,343847.0,9.7357,9.8208,9.6979,9.8113,343847.0
2023-08-15 11:00:00,10.38,10.52,10.38,10.52,287707.0,9.8113,9.9437,9.8113,9.9437,287707.0
2023-08-15 11:30:00,10.52,10.53,10.48,10.51,189133.0,9.9437,9.9531,9.9059,9.9342,189133.0
2023-08-15 12:00:00,10.51,10.55,10.49,10.53,223237.0,9.9342,9.972,9.9153,9.9531,223237.0
2023-08-15 12:30:00,10.53,10.53,10.47,10.47,119857.0,9.9531,9.9531,9.8964,9.8964,119857.0
2023-08-15 13:00:00,10.47,10.53,10.46,10.53,153709.0,9.8964,9.9531,9.8869,9.9531,153709.0
2023-08-15 13:30:00,10.53,10.56,10.49,10.54,200553.0,9.9531,9.9815,9.9153,9.9626,200553.0
2023-08-15 14:00:00,10.55,10.56,10.52,10.52,140116.0,9.972,9.9815,9.9437,9.9437,140116.0
2023-08-15 14:30:00,10.52,10.56,10.52,10.54,143874.0,9.9437,9.9815,9.9437,9.9626,143874.0
2023-08-15 15:00:00,10.54,10.6,10.5,10.51,246727.0,9.9626,10.0193,9.9248,9.9342,246727.0
2023-08-15 15:30:00,10.51,10.53,10.46,10.52,1135572.0,9.9342,9.9531,9.8869,9.9437,1135572.0
2023-08-16 09:30:00,10.5,10.61,10.44,10.57,287143.0,9.9248,10.0287,9.868,9.9909,287143.0
2023-08-16 10:00:00,10.57,10.57,10.38,10.41,329842.0,9.9909,9.9909,9.8113,9.8397,329842.0
2023-08-16 10:30:00,10.41,10.44,10.34,10.42,223806.0,9.8397,9.868,9.7735,9.8491,223806.0
2023-08-16 11:00:00,10.41,10.46,10.33,10.34,241390.0,9.8397,9.8869,9.7641,9.7735,241390.0
2023-08-16 11:30:00,10.34,10.38,10.3,10.3,253000.0,9.7735,9.8113,9.7357,9.7357,253000.0
2023-08-16 12:00:00,10.3,10.32,10.24,10.26,228076.0,9.7357,9.7546,9.679,9.6979,228076.0
2023-08-16 12:30:00,10.26,10.33,10.25,10.32,108834.0,9.6979,9.7641,9.6885,9.7546,108834.0
2023-08-16 13:00:00,10.32,10.33,10.25,10.27,134134.0,9.7546,9.7641,9.6885,9.7074,134134.0
2023-08-16 13:30:00,10.27,10.31,10.25,10.29,118064.0,9.7074,9.7452,9.6885,9.7263,118064.0
2023-08-16 14:00:00,10.29,10.31,10.21,10.3,298641.0,9.7263,9.7452,9.6506,9.7357,298641.0
2023-08-16 14:30:00,10.31,10.33,10.28,10.33,275384.0,9.7452,9.7641,9.7168,9.7641,275384.0
2023-08-16 15:00:00,10.32,10.33,10.24,10.28,208669.0,9.7546,9.7641,9.679,9.7168,208669.0
2023-08-16 15:30:00,10.28,10.3,10.21,10.21,997164.0,9.7168,9.7357,9.6506,9.6506,997164.0
2023-08-17 09:30:00,10.28,10.37,10.22,10.27,478210.0,9.7168,9.8019,9.6601,9.7074,478210.0
2023-08-17 10:00:00,10.27,10.3,10.23,10.25,159691.0,9.7074,9.7357,9.6695,9.6885,159691.0
2023-08-17 10:30:00,10.25,10.3,10.19,10.27,282360.0,9.6885,9.7357,9.6317,9.7074,282360.0
2023-08-17 11:00:00,10.27,10.3,10.24,10.27,228113.0,9.7074,9.7357,9.679,9.7074,228113.0
2023-08-17 11:30:00,10.27,10.39,10.26,10.28,438987.0,9.7074,9.8208,9.6979,9.7168,438987.0
2023-08-17 12:00:00,10.28,10.35,10.26,10.34,204268.0,9.7168,9.783,9.6979,9.7735,204268.0
2023-08-17 12:30:00,10.34,10.36,10.3,10.35,82541.0,9.7735,9.7924,9.7357,9.783,82541.0
2023-08-17 13:00:00,10.35,10.4,10.33,10.36,186711.0,9.783,9.8302,9.7641,9.7924,186711.0
2023-08-17 13:30:00,10.36,10.36,10.29,10.31,446344.0,9.7924,9.7924,9.7263,9.7452,446344.0
2023-08-17 14:00:00,10.32,10.33,10.26,10.29,401150.0,9.7546,9.7641,9.6979,9.7263,401150.0
2023-08-17 14:30:00,10.29,10.3,10.2,10.21,282260.0,9.7263,9.7357,9.6412,9.6506,282260.0
2023-08-17 15:00:00,10.21,10.22,10.17,10.21,340520.0,9.6506,9.6601,9.6128,9.6506,340520.0
2023-08-17 15:30:00,10.21,10.23,10.14,10.14,770073.0,9.6506,9.6695,9.5845,9.5845,770073.0
2023-08-18 09:30:00,10.14,10.38,10.08,10.32,522026.0,9.5845,9.8113,9.5278,9.7546,522026.0
2023-08-18 10:00:00,10.33,10.34,10.21,10.25,260672.0,9.7641,9.7735,9.6506,9.6885,260672.0
2023-08-18 10:30:00,10.24,10.35,10.23,10.33,501437.0,9.679,9.783,9.6695,9.7641,501437.0
2023-08-18 11:00:00,10.33,10.36,10.21,10.26,916672.0,9.7641,9.7924,9.6506,9.6979,916672.0
2023-08-18 11:30:00,10.26,10.31,10.24,10.3,298756.0,9.6979,9.7452,9.679,9.7357,298756.0
2023-08-18 12:00:00,10.3,10.39,10.29,10.3,299125.0,9.7357,9.8208,9.7263,9.7357,299125.0
2023-08-18 12:30:00,10.3,10.38,10.3,10.38,158445.0,9.7357,9.8113,9.7357,9.8113,158445.0
2023-08-18 13:00:00,10.38,10.39,10.32,10.35,149077.0,9.8113,9.8208,9.7546,9.783,149077.0
2023-08-18 13:30:00,10.35,10.36,10.3,10.33,167901.0,9.783,9.7924,9.7357,9.7641,167901.0
2023-08-18 14:00:00,10.33,10.34,10.29,10.33,153949.0,9.7641,9.7735,9.7263,9.7641,153949.0
2023-08-18 14:30:00,10.33,10.38,10.32,10.34,223439.0,9.7641,9.8113,9.7546,9.7735,223439.0
2023-08-18 15:00:00,10.34,10.36,10.33,10.35,235371.0,9.7735,9.7924,9.7641,9.783,235371.0
2023-08-18 15:30:00,10.35,10.47,10.31,10.36,2321221.0,9.783,9.8964,9.7452,9.7924,2321221.0
2023-08-21 09:30:00,10.43,10.56,10.41,10.52,369165.0,9.8586,9.9815,9.8397,9.9437,369165.0
2023-08-21 10:00:00,10.52,10.52,10.31,10.33,342817.0,9.9437,9.9437,9.7452,9.7641,342817.0
2023-08-21 10:30:00,10.32,10.33,10.24,10.29,302718.0,9.7546,9.7641,9.679,9.7263,302718.0
2023-08-21 11:00:00,10.29,10.33,10.25,10.28,334660.0,9.7263,9.7641,9.6885,9.7168,334660.0
2023-08-21 11:30:00,10.27,10.29,10.21,10.26,427943.0,9.7074,9.7263,9.6506,9.6979,427943.0
2023-08-21 12:00:00,10.26,10.29,10.24,10.28,226658.0,9.6979,9.7263,9.679,9.7168,226658.0
2023-08-21 12:30:00,10.27,10.28,10.23,10.28,151293.0,9.7074,9.7168,9.6695,9.7168,151293.0
2023-08-21 13:00:00,10.28,10.29,10.23,10.27,170001.0,9.7168,9.7263,9.6695,9.7074,170001.0
2023-08-21 13:30:00,10.27,10.34,10.26,10.29,274150.0,9.7074,9.7735,9.6979,9.7263,274150.0
2023-08-21 14:00:00,10.29,10.31,10.25,10.25,152842.0,9.7263,9.7452,9.6885,9.6885,152842.0
2023-08-21 14:30:00,10.26,10.29,10.24,10.29,239345.0,9.6979,9.7263,9.679,9.7263,239345.0
2023-08-21 15:00:00,10.29,10.35,10.28,10.31,520491.0,9.7263,9.783,9.7168,9.7452,520491.0
2023-08-21 15:30:00,10.32,10.32,10.26,10.27,1274672.0,9.7546,9.7546,9.6979,9.7074,1274672.0
2023-08-22 09:30:00,10.03,10.11,9.77,9.77,1498898.0,9.4805,9.5561,9.2347,9.2347,1498898.0
2023-08-22 10:00:00,9.77,9.89,9.74,9.76,853154.0,9.2347,9.3482,9.2064,9.2253,853154.0
2023-08-22 10:30:00,9.75,9.78,9.67,9.77,415453.0,9.2158,9.2442,9.1402,9.2347,415453.0
2023-08-22 11:00:00,9.77,9.77,9.64,9.66,280483.0,9.2347,9.2347,9.1119,9.1308,280483.0
2023-08-22 11:30:00,9.66,9.75,9.65,9.68,696981.0,9.1308,9.2158,9.1213,9.1497,696981.0
2023-08-22 12:00:00,9.68,9.71,9.59,9.62,545394.0,9.1497,9.178,9.0646,9.093,545394.0
2023-08-22 12:30:00,9.62,9.65,9.58,9.61,391243.0,9.093,9.1213,9.0552,9.0835,391243.0
2023-08-22 13:00:00,9.6,9.64,9.56,9.63,471920.0,9.0741,9.1119,9.0363,9.1024,471920.0
2023-08-22 13:30:00,9.63,9.64,9.57,9.6,364433.0,9.1024,9.1119,9.0457,9.0741,364433.0
2023-08-22 14:00:00,9.59,9.6,9.56,9.58,391806.0,9.0646,9.0741,9.0363,9.0552,391806.0
2023-08-22 14:30:00,9.58,9.58,9.52,9.53,398082.0,9.0552,9.0552,8.9984,9.0079,398082.0
2023-08-22 15:00:00,9.54,9.62,9.52,9.58,588075.0,9.0174,9.093,8.9984,9.0552,588075.0
2023-08-22 15:30:00,9.57,9.62,9.55,9.57,1930403.0,9.0457,9.093,9.0268,9.0457,1930403.0
2023-08-23 09:30:00,9.5,9.59,9.38,9.59,1653268.0,8.9795,9.0646,8.8661,9.0646,1653268.0
2023-08-23 10:00:00,9.59,9.62,9.47,9.52,1171656.0,9.0646,9.093,8.9512,8.9984,1171656.0
2023-08-23 10:30:00,9.51,9.6,9.5,9.6,439479.0,8.989,9.0741,8.9795,9.0741,439479.0
2023-08-23 11:00:00,9.6,9.65,9.57,9.6,614897.0,9.0741,9.1213,9.0457,9.0741,614897.0
2023-08-23 11:30:00,9.59,9.62,9.56,9.6,449649.0,9.0646,9.093,9.0363,9.0741,449649.0
2023-08-23 12:00:00,9.6,9.63,9.57,9.59,322491.0,9.0741,9.1024,9.0457,9.0646,322491.0
2023-08-23 12:30:00,9.59,9.63,9.56,9.61,320644.0,9.0646,9.1024,9.0363,9.0835,320644.0
2023-08-23 13:00:00,9.61,9.63,9.57,9.63,385375.0,9.0835,9.1024,9.0457,9.1024,385375.0
2023-08-23 13:30:00,9.63,9.63,9.59,9.6,400681.0,9.1024,9.1024,9.0646,9.0741,400681.0
2023-08-23 14:00:00,9.59,9.63,9.59,9.61,265539.0,9.0646,9.1024,9.0646,9.0835,265539.0
2023-08-23 14:30:00,9.62,9.66,9.6,9.66,454214.0,9.093,9.1308,9.0741,9.1308,454214.0
2023-08-23 15:00:00,9.65,9.66,9.6,9.63,419632.0,9.1213,9.1308,9.0741,9.1024,419632.0
2023-08-23 15:30:00,9.63,9.65,9.59,9.64,1908756.0,9.1024,9.1213,9.0646,9.1119,1908756.0
2023-08-24 09:30:00,9.63,9.93,9.47,9.93,1708574.0,9.1024,9.386,8.9512,9.386,1708574.0
2023-08-24 10:00:00,9.93,9.94,9.55,9.57,1500383.0,9.386,9.3954,9.0268,9.0457,1500383.0
2023-08-24 10:30:00,9.57,9.65,9.53,9.62,487859.0,9.0457,9.1213,9.0079,9.093,487859.0
2023-08-24 11:00:00,9.61,9.63,9.5,9.58,441474.0,9.0835,9.1024,8.9795,9.0552,441474.0
2023-08-24 11:30:00,9.58,9.6,9.5,9.52,603569.0,9.0552,9.0741,8.9795,8.9984,603569.0
2023-08-24 12:00:00,9.53,9.59,9.51,9.55,333412.0,9.0079,9.0646,8.989,9.0268,333412.0
2023-08-24 12:30:00,9.56,9.66,9.55,9.61,340433.0,9.0363,9.1308,9.0268,9.0835,340433.0
2023-08-24 13:00:00,9.61,9.61,9.52,9.54,322110.0,9.0835,9.0835,8.9984,9.0174,322110.0
2023-08-24 13:30:00,9.54,9.58,9.52,9.57,316145.0,9.0174,9.0552,8.9984,9.0457,316145.0
2023-08-24 14:00:00,9.57,9.64,9.57,9.62,469610.0,9.0457,9.1119,9.0457,9.093,469610.0
2023-08-24 14:30:00,9.62,9.68,9.57,9.66,553858.0,9.093,9.1497,9.0457,9.1308,553858.0
2023-08-24 15:00:00,9.67,9.68,9.62,9.66,1011410.0,9.1402,9.1497,9.093,9.1308,1011410.0
2023-08-24 15:30:00,9.66,9.71,9.52,9.53,2928543.0,9.1308,9.178,8.9984,9.0079,2928543.0
2023-08-25 09:30:00,9.63,10.04,9.56,9.92,2569215.0,9.1024,9.49,9.0363,9.3765,2569215.0
2023-08-25 10:00:00,9.91,10.18,9.91,10.09,1836110.0,9.3671,9.6223,9.3671,9.5372,1836110.0
2023-08-25 10:30:00,10.09,10.31,10.06,10.11,1759719.0,9.5372,9.7452,9.5089,9.5561,1759719.0
2023-08-25 11:00:00,10.12,10.23,10.04,10.13,1515474.0,9.5656,9.6695,9.49,9.575,1515474.0
2023-08-25 11:30:00,10.13,10.14,9.83,9.88,1465718.0,9.575,9.5845,9.2915,9.3387,1465718.0
2023-08-25 12:00:00,9.87,9.94,9.72,9.93,762193.0,9.3293,9.3954,9.1875,9.386,762193.0
2023-08-25 12:30:00,9.94,10.0,9.93,9.96,430209.0,9.3954,9.4521,9.386,9.4143,430209.0
2023-08-25 13:00:00,9.97,10.15,9.97,10.11,496635.0,9.4238,9.5939,9.4238,9.5561,496635.0
2023-08-25 13:30:00,10.11,10.14,10.02,10.12,395641.0,9.5561,9.5845,9.4711,9.5656,395641.0
2023-08-25 14:00:00,10.11,10.23,10.1,10.21,438044.0,9.5561,9.6695,9.5467,9.6506,438044.0
2023-08-25 14:30:00,10.21,10.25,10.19,10.25,400401.0,9.6506,9.6885,9.6317,9.6885,400401.0
2023-08-25 15:00:00,10.24,10.25,10.09,10.13,687580.0,9.679,9.6885,9.5372,9.575,687580.0
2023-08-25 15:30:00,10.12,10.24,10.11,10.23,3156401.0,9.5656,9.679,9.5561,9.6695,3156401.0
2023-08-28 09:30:00,10.3,10.39,10.12,10.38,724934.0,9.7357,9.8208,9.5656,9.8113,724934.0
2023-08-28 10:00:00,10.38,10.42,10.28,10.38,445304.0,9.8113,9.8491,9.7168,9.8113,445304.0
2023-08-28 10:30:00,10.38,10.38,10.2,10.22,270046.0,9.8113,9.8113,9.6412,9.6601,270046.0
2023-08-28 11:00:00,10.22,10.23,10.16,10.19,321094.0,9.6601,9.6695,9.6034,9.6317,321094.0
2023-08-28 11:30:00,10.18,10.19,10.09,10.18,435791.0,9.6223,9.6317,9.5372,9.6223,435791.0
2023-08-28 12:00:00,10.19,10.29,10.18,10.29,291687.0,9.6317,9.7263,9.6223,9.7263,291687.0
2023-08-28 12:30:00,10.29,10.43,10.29,10.42,308879.0,9.7263,9.8586,9.7263,9.8491,308879.0
2023-08-28 13:00:00,10.42,10.45,10.39,10.41,249875.0,9.8491,9.8775,9.8208,9.8397,249875.0
2023-08-28 13:30:00,10.42,10.46,10.34,10.36,274305.0,9.8491,9.8869,9.7735,9.7924,274305.0
2023-08-28 14:00:00,10.36,10.36,10.25,10.27,398315.0,9.7924,9.7924,9.6885,9.7074,398315.0
2023-08-28 14:30:00,10.27,10.39,10.26,10.37,631731.0,9.7074,9.8208,9.6979,9.8019,631731.0
2023-08-28 15:00:00,10.37,10.42,10.32,10.36,750783.0,9.8019,9.8491,9.7546,9.7924,750783.0
2023-08-28 15:30:00,10.36,10.46,10.34,10.41,1641798.0,9.7924,9.8869,9.7735,9.8397,1641798.0
2023-08-29 09:30:00,10.6,10.74,10.47,10.74,683245.0,10.0193,10.1516,9.8964,10.1516,683245.0
2023-08-29 10:00:00,10.74,10.85,10.68,10.83,623067.0,10.1516,10.2556,10.0949,10.2367,623067.0
2023-08-29 10:30:00,10.82,10.9,10.78,10.83,464494.0,10.2272,10.3028,10.1894,10.2367,464494.0
2023-08-29 11:00:00,10.82,10.93,10.81,10.91,447658.0,10.2272,10.3312,10.2178,10.3123,447658.0
2023-08-29 11:30:00,10.91,10.97,10.87,10.94,588608.0,10.3123,10.369,10.2745,10.3407,588608.0
2023-08-29 12:00:00,10.93,10.98,10.88,10.97,272404.0,10.3312,10.3785,10.2839,10.369,272404.0
2023-08-29 12:30:00,10.97,11.02,10.94,11.02,400885.0,10.369,10.4163,10.3407,10.4163,400885.0
2023-08-29 13:00:00,11.02,11.12,11.01,11.1,538742.0,10.4163,10.5108,10.4068,10.4919,538742.0
2023-08-29 13:30:00,11.1,11.16,11.02,11.05,929511.0,10.4919,10.5486,10.4163,10.4446,929511.0
2023-08-29 14:00:00,11.05,11.1,11.04,11.07,328254.0,10.4446,10.4919,10.4352,10.4635,328254.0
2023-08-29 14:30:00,11.06,11.1,11.01,11.04,402234.0,10.4541,10.4919,10.4068,10.4352,402234.0
2023-08-29 15:00:00,11.04,11.05,10.97,11.02,742311.0,10.4352,10.4446,10.369,10.4163,742311.0
2023-08-29 15:30:00,11.02,11.11,10.98,11.1,1798209.0,10.4163,10.5013,10.3785,10.4919,1798209.0
2023-08-30 09:30:00,11.11,11.2,10.97,11.19,559619.0,10.5013,10.5864,10.369,10.577,559619.0
2023-08-30 10:00:00,11.19,11.19,11.02,11.05,455669.0,10.577,10.577,10.4163,10.4446,455669.0
2023-08-30 10:30:00,11.04,11.12,11.04,11.12,191145.0,10.4352,10.5108,10.4352,10.5108,191145.0
2023-08-30 11:00:00,11.12,11.15,11.09,11.13,203885.0,10.5108,10.5391,10.4824,10.5202,203885.0
2023-08-30 11:30:00,11.14,11.28,11.13,11.27,751205.0,10.5297,10.662,10.5202,10.6526,751205.0
2023-08-30 12:00:00,11.28,11.33,11.27,11.3,309163.0,10.662,10.7093,10.6526,10.6809,309163.0
2023-08-30 12:30:00,11.3,11.31,11.22,11.27,273349.0,10.6809,10.6904,10.6053,10.6526,273349.0
2023-08-30 13:00:00,11.27,11.31,11.26,11.28,226166.0,10.6526,10.6904,10.6431,10.662,226166.0
2023-08-30 13:30:00,11.28,11.3,11.24,11.26,314199.0,10.662,10.6809,10.6242,10.6431,314199.0
2023-08-30 14:00:00,11.26,11.27,11.19,11.19,291369.0,10.6431,10.6526,10.577,10.577,291369.0
2023-08-30 14:30:00,11.19,11.29,11.16,11.27,405012.0,10.577,10.6715,10.5486,10.6526,405012.0
2023-08-30 15:00:00,11.28,11.34,11.25,11.33,479414.0,10.662,10.7187,10.6337,10.7093,479414.0
2023-08-30 15:30:00,11.33,11.38,11.3,11.34,1281451.0,10.7093,10.7565,10.6809,10.7187,1281451.0
2023-08-31 09:30:00,11.4,11.48,11.29,11.43,417714.0,10.7755,10.8511,10.6715,10.8038,417714.0
2023-08-31 10:00:00,11.43,11.5,11.38,11.47,337157.0,10.8038,10.87,10.7565,10.8416,337157.0
2023-08-31 10:30:00,11.46,11.6,11.45,11.55,748811.0,10.8322,10.9645,10.8227,10.9172,748811.0
2023-08-31 11:00:00,11.55,11.56,11.46,11.53,482267.0,10.9172,10.9267,10.8322,10.8983,482267.0
2023-08-31 11:30:00,11.53,11.53,11.44,11.49,340758.0,10.8983,10.8983,10.8133,10.8605,340758.0
2023-08-31 12:00:00,11.49,11.54,11.45,11.5,262759.0,10.8605,10.9078,10.8227,10.87,262759.0
2023-08-31 12:30:00,11.5,11.5,11.44,11.5,269792.0,10.87,10.87,10.8133,10.87,269792.0
2023-08-31 13:00:00,11.5,11.59,11.48,11.59,296615.0,10.87,10.955,10.8511,10.955,296615.0
2023-08-31 13:30:00,11.59,11.66,11.58,11.65,387239.0,10.955,11.0212,10.9456,11.0118,387239.0
2023-08-31 14:00:00,11.65,11.69,11.55,11.55,728186.0,11.0118,11.0496,10.9172,10.9172,728186.0
2023-08-31 14:30:00,11.55,11.57,11.49,11.51,329984.0,10.9172,10.9361,10.8605,10.8794,329984.0
2023-08-31 15:00:00,11.51,11.57,11.51,11.54,390204.0,10.8794,10.9361,10.8794,10.9078,390204.0
2023-08-31 15:30:00,11.54,11.6,11.53,11.58,1728590.0,10.9078,10.9645,10.8983,10.9456,1728590.0
2023-09-01 09:30:00,11.62,11.75,11.59,11.64,396411.0,10.9834,11.1063,10.955,11.0023,396411.0
2023-09-01 10:00:00,11.63,11.7,11.58,11.63,230865.0,10.9928,11.059,10.9456,10.9928,230865.0
2023-09-01 10:30:00,11.64,11.65,11.54,11.59,390140.0,11.0023,11.0118,10.9078,10.955,390140.0
2023-09-01 11:00:00,11.59,11.64,11.55,11.62,515143.0,10.955,11.0023,10.9172,10.9834,515143.0
2023-09-01 11:30:00,11.62,11.64,11.58,11.63,163113.0,10.9834,11.0023,10.9456,10.9928,163113.0
2023-09-01 12:00:00,11.63,11.67,11.59,11.65,262379.0,10.9928,11.0307,10.955,11.0118,262379.0
2023-09-01 12:30:00,11.65,11.7,11.62,11.7,78814.0,11.0118,11.059,10.9834,11.059,78814.0
2023-09-01 13:00:00,11.7,11.7,11.64,11.65,70991.0,11.059,11.059,11.0023,11.0118,70991.0
2023-09-01 13:30:00,11.64,11.67,11.63,11.67,140586.0,11.0023,11.0307,10.9928,11.0307,140586.0
2023-09-01 14:00:00,11.67,11.68,11.61,11.61,194453.0,11.0307,11.0401,10.9739,10.9739,194453.0
2023-09-01 14:30:00,11.62,11.65,11.6,11.65,219270.0,10.9834,11.0118,10.9645,11.0118,219270.0
2023-09-01 15:00:00,11.65,11.72,11.64,11.71,266642.0,11.0118,11.0779,11.0023,11.0685,266642.0
2023-09-01 15:30:00,11.71,11.74,11.65,11.66,1103774.0,11.0685,11.0968,11.0118,11.0212,1103774.0
2023-09-05 09:30:00,11.5,11.57,11.35,11.44,503659.0,10.87,10.9361,10.7282,10.8133,503659.0
2023-09-05 10:00:00,11.45,11.54,11.41,11.49,302238.0,10.8227,10.9078,10.7849,10.8605,302238.0
2023-09-05 10:30:00,11.48,11.5,11.43,11.48,244949.0,10.8511,10.87,10.8038,10.8511,244949.0
2023-09-05 11:00:00,11.48,11.53,11.42,11.42,253149.0,10.8511,10.8983,10.7944,10.7944,253149.0
2023-09-05 11:30:00,11.42,11.44,11.36,11.37,287156.0,10.7944,10.8133,10.7376,10.7471,287156.0
2023-09-05 12:00:00,11.37,11.44,11.35,11.42,255406.0,10.7471,10.8133,10.7282,10.7944,255406.0
2023-09-05 12:30:00,11.42,11.45,11.4,11.41,181281.0,10.7944,10.8227,10.7755,10.7849,181281.0
2023-09-05 13:00:00,11.41,11.41,11.33,11.38,177111.0,10.7849,10.7849,10.7093,10.7565,177111.0
2023-09-05 13:30:00,11.38,11.42,11.35,11.42,136399.0,10.7565,10.7944,10.7282,10.7944,136399.0
2023-09-05 14:00:00,11.42,11.46,11.41,11.44,150737.0,10.7944,10.8322,10.7849,10.8133,150737.0
2023-09-05 14:30:00,11.43,11.45,11.4,11.44,138845.0,10.8038,10.8227,10.7755,10.8133,138845.0
2023-09-05 15:00:00,11.45,11.46,11.41,11.44,339617.0,10.8227,10.8322,10.7849,10.8133,339617.0
2023-09-05 15:30:00,11.44,11.47,11.38,11.43,1558979.0,10.8133,10.8416,10.7565,10.8038,1558979.0
2023-09-06 09:30:00,11.3,11.45,11.21,11.38,452540.0,10.6809,10.8227,10.5959,10.7565,452540.0
2023-09-06 10:00:00,11.38,11.39,11.19,11.21,765859.0,10.7565,10.766,10.577,10.5959,765859.0
2023-09-06 10:30:00,11.21,11.29,11.21,11.27,327575.0,10.5959,10.6715,10.5959,10.6526,327575.0
2023-09-06 11:00:00,11.26,11.32,11.19,11.27,440359.0,10.6431,10.6998,10.577,10.6526,440359.0
2023-09-06 11:30:00,11.27,11.27,11.2,11.24,159063.0,10.6526,10.6526,10.5864,10.6242,159063.0
2023-09-06 12:00:00,11.24,11.25,11.19,11.19,259918.0,10.6242,10.6337,10.577,10.577,259918.0
2023-09-06 12:30:00,11.18,11.18,11.13,11.17,140752.0,10.5675,10.5675,10.5202,10.5581,140752.0
2023-09-06 13:00:00,11.17,11.25,11.14,11.19,284804.0,10.5581,10.6337,10.5297,10.577,284804.0
2023-09-06 13:30:00,11.19,11.27,11.18,11.26,219492.0,10.577,10.6526,10.5675,10.6431,219492.0
2023-09-06 14:00:00,11.26,11.28,11.23,11.26,147925.0,10.6431,10.662,10.6148,10.6431,147925.0
2023-09-06 14:30:00,11.26,11.3,11.24,11.28,716477.0,10.6431,10.6809,10.6242,10.662,716477.0
2023-09-06 15:00:00,11.28,11.33,11.24,11.3,420258.0,10.662,10.7093,10.6242,10.6809,420258.0
2023-09-06 15:30:00,11.3,11.35,11.3,11.32,1645460.0,10.6809,10.7282,10.6809,10.6998,1645460.0
2023-09-07 09:30:00,11.3,11.4,11.26,11.3,505186.0,10.6809,10.7755,10.6431,10.6809,505186.0
2023-09-07 10:00:00,11.3,11.36,11.22,11.34,314428.0,10.6809,10.7376,10.6053,10.7187,314428.0
2023-09-07 10:30:00,11.34,11.41,11.29,11.37,567446.0,10.7187,10.7849,10.6715,10.7471,567446.0
2023-09-07 11:00:00,11.37,11.37,11.3,11.34,387815.0,10.7471,10.7471,10.6809,10.7187,387815.0
2023-09-07 11:30:00,11.34,11.43,11.33,11.39,530197.0,10.7187,10.8038,10.7093,10.766,530197.0
2023-09-07 12:00:00,11.4,11.45,11.38,11.44,1562167.0,10.7755,10.8227,10.7565,10.8133,1562167.0
2023-09-07 12:30:00,11.45,11.51,11.4,11.43,393070.0,10.8227,10.8794,10.7755,10.8038,393070.0
2023-09-07 13:00:00,11.43,11.53,11.42,11.53,193184.0,10.8038,10.8983,10.7944,10.8983,193184.0
2023-09-07 13:30:00,11.53,11.57,11.5,11.55,211122.0,10.8983,10.9361,10.87,10.9172,211122.0
2023-09-07 14:00:00,11.56,11.6,11.51,11.51,175815.0,10.9267,10.9645,10.8794,10.8794,175815.0
2023-09-07 14:30:00,11.52,11.59,11.49,11.58,264128.0,10.8889,10.955,10.8605,10.9456,264128.0
2023-09-07 15:00:00,11.58,11.58,11.51,11.58,541782.0,10.9456,10.9456,10.8794,10.9456,541782.0
2023-09-07 15:30:00,11.57,11.61,11.52,11.53,1593695.0,10.9361,10.9739,10.8889,10.8983,1593695.0
2023-09-08 09:30:00,11.51,11.53,11.24,11.29,319072.0,10.8794,10.8983,10.6242,10.6715,319072.0
2023-09-08 10:00:00,11.29,11.48,11.27,11.4,249560.0,10.6715,10.8511,10.6526,10.7755,249560.0
2023-09-08 10:30:00,11.4,11.4,11.29,11.31,196663.0,10.7755,10.7755,10.6715,10.6904,196663.0
2023-09-08 11:00:00,11.3,11.36,11.27,11.35,128411.0,10.6809,10.7376,10.6526,10.7282,128411.0
2023-09-08 11:30:00,11.35,11.36,11.31,11.34,79531.0,10.7282,10.7376,10.6904,10.7187,79531.0
2023-09-08 12:00:00,11.33,11.35,11.31,11.34,88777.0,10.7093,10.7282,10.6904,10.7187,88777.0
2023-09-08 12:30:00,11.33,11.41,11.31,11.36,123204.0,10.7093,10.7849,10.6904,10.7376,123204.0
2023-09-08 13:00:00,11.35,11.36,11.29,11.3,68807.0,10.7282,10.7376,10.6715,10.6809,68807.0
2023-09-08 13:30:00,11.3,11.34,11.28,11.29,93228.0,10.6809,10.7187,10.662,10.6715,93228.0
2023-09-08 14:00:00,11.29,11.31,11.24,11.29,137150.0,10.6715,10.6904,10.6242,10.6715,137150.0
2023-09-08 14:30:00,11.29,11.33,11.27,11.33,98351.0,10.6715,10.7093,10.6526,10.7093,98351.0
2023-09-08 15:00:00,11.33,11.36,11.29,11.35,210721.0,10.7093,10.7376,10.6715,10.7282,210721.0
2023-09-08 15:30:00,11.35,11.36,11.26,11.27,911362.0,10.7282,10.7376,10.6431,10.6526,911362.0
2023-09-11 09:30:00,11.29,11.44,11.22,11.24,424076.0,10.6715,10.8133,10.6053,10.6242,424076.0
2023-09-11 10:00:00,11.23,11.26,11.19,11.23,207401.0,10.6148,10.6431,10.577,10.6148,207401.0
2023-09-11 10:30:00,11.23,11.27,11.18,11.18,189213.0,10.6148,10.6526,10.5675,10.5675,189213.0
2023-09-11 11:00:00,11.18,11.19,11.09,11.1,366662.0,10.5675,10.577,10.4824,10.4919,366662.0
2023-09-11 11:30:00,11.09,11.1,11.01,11.03,358397.0,10.4824,10.4919,10.4068,10.4257,358397.0
2023-09-11 12:00:00,11.03,11.11,11.03,11.1,211346.0,10.4257,10.5013,10.4257,10.4919,211346.0
2023-09-11 12:30:00,11.09,11.14,11.06,11.09,168439.0,10.4824,10.5297,10.4541,10.4824,168439.0
2023-09-11 13:00:00,11.09,11.14,11.05,11.1,358357.0,10.4824,10.5297,10.4446,10.4919,358357.0
2023-09-11 13:30:00,11.11,11.11,10.99,11.04,433564.0,10.5013,10.5013,10.3879,10.4352,433564.0
2023-09-11 14:00:00,11.04,11.07,11.0,11.02,224597.0,10.4352,10.4635,10.3974,10.4163,224597.0
2023-09-11 14:30:00,11.02,11.02,10.95,10.97,270589.0,10.4163,10.4163,10.3501,10.369,270589.0
2023-09-11 15:00:00,10.97,11.02,10.94,11.0,420066.0,10.369,10.4163,10.3407,10.3974,420066.0
2023-09-11 15:30:00,11.0,11.01,10.96,10.98,1474601.0,10.3974,10.4068,10.3596,10.3785,1474601.0
2023-09-12 09:30:00,10.95,11.28,10.92,11.26,296622.0,10.3501,10.662,10.3217,10.6431,296622.0
2023-09-12 10:00:00,11.26,11.28,11.13,11.13,196560.0,10.6431,10.662,10.5202,10.5202,196560.0
2023-09-12 10:30:00,11.13,11.13,11.03,11.03,169278.0,10.5202,10.5202,10.4257,10.4257,169278.0
2023-09-12 11:00:00,11.04,11.13,11.03,11.11,159042.0,10.4352,10.5202,10.4257,10.5013,159042.0
2023-09-12 11:30:00,11.11,11.18,11.08,11.16,114450.0,10.5013,10.5675,10.473,10.5486,114450.0
2023-09-12 12:00:00,11.17,11.2,11.16,11.19,154432.0,10.5581,10.5864,10.5486,10.577,154432.0
2023-09-12 12:30:00,11.19,11.22,11.17,11.22,105742.0,10.577,10.6053,10.5581,10.6053,105742.0
2023-09-12 13:00:00,11.21,11.28,11.21,11.27,148662.0,10.5959,10.662,10.5959,10.6526,148662.0
2023-09-12 13:30:00,11.27,11.29,11.24,11.27,134366.0,10.6526,10.6715,10.6242,10.6526,134366.0
2023-09-12 14:00:00,11.27,11.27,11.22,11.25,147904.0,10.6526,10.6526,10.6053,10.6337,147904.0
2023-09-12 14:30:00,11.24,11.25,11.16,11.17,149771.0,10.6242,10.6337,10.5486,10.5581,149771.0
2023-09-12 15:00:00,11.17,11.22,11.16,11.21,270621.0,10.5581,10.6053,10.5486,10.5959,270621.0
2023-09-12 15:30:00,11.21,11.23,11.17,11.21,1283533.0,10.5959,10.6148,10.5581,10.5959,1283533.0
2023-09-13 09:30:00,11.21,11.23,10.92,10.95,365770.0,10.5959,10.6148,10.3217,10.3501,365770.0
2023-09-13 10:00:00,10.95,10.95,10.84,10.88,299011.0,10.3501,10.3501,10.2461,10.2839,299011.0
2023-09-13 10:30:00,10.88,10.95,10.87,10.93,241166.0,10.2839,10.3501,10.2745,10.3312,241166.0
2023-09-13 11:00:00,10.93,10.98,10.92,10.95,216704.0,10.3312,10.3785,10.3217,10.3501,216704.0
2023-09-13 11:30:00,10.95,10.96,10.86,10.89,238945.0,10.3501,10.3596,10.265,10.2934,238945.0
2023-09-13 12:00:00,10.89,10.96,10.88,10.92,175870.0,10.2934,10.3596,10.2839,10.3217,175870.0
2023-09-13 12:30:00,10.93,10.96,10.9,10.93,131875.0,10.3312,10.3596,10.3028,10.3312,131875.0
2023-09-13 13:00:00,10.92,10.93,10.87,10.88,119755.0,10.3217,10.3312,10.2745,10.2839,119755.0
2023-09-13 13:30:00,10.87,10.89,10.84,10.85,125711.0,10.2745,10.2934,10.2461,10.2556,125711.0
2023-09-13 14:00:00,10.85,10.85,10.78,10.8,180288.0,10.2556,10.2556,10.1894,10.2083,180288.0
2023-09-13 14:30:00,10.8,10.81,10.75,10.8,260795.0,10.2083,10.2178,10.1611,10.2083,260795.0
2023-09-13 15:00:00,10.8,10.86,10.8,10.85,683508.0,10.2083,10.265,10.2083,10.2556,683508.0
2023-09-13 15:30:00,10.85,10.92,10.83,10.9,1755221.0,10.2556,10.3217,10.2367,10.3028,1755221.0
2023-09-14 09:30:00,11.0,11.06,10.91,11.06,490120.0,10.3974,10.4541,10.3123,10.4541,490120.0
2023-09-14 10:00:00,11.06,11.07,10.91,10.94,260529.0,10.4541,10.4635,10.3123,10.3407,260529.0
2023-09-14 10:30:00,10.94,11.05,10.92,11.04,226581.0,10.3407,10.4446,10.3217,10.4352,226581.0
2023-09-14 11:00:00,11.05,11.08,10.99,11.0,204122.0,10.4446,10.473,10.3879,10.3974,204122.0
2023-09-14 11:30:00,11.0,11.03,10.97,11.01,142372.0,10.3974,10.4257,10.369,10.4068,142372.0
2023-09-14 12:00:00,11.02,11.05,11.0,11.01,122471.0,10.4163,10.4446,10.3974,10.4068,122471.0
2023-09-14 12:30:00,11.01,11.09,11.0,11.08,96624.0,10.4068,10.4824,10.3974,10.473,96624.0
2023-09-14 13:00:00,11.08,11.08,11.05,11.08,104868.0,10.473,10.473,10.4446,10.473,104868.0
2023-09-14 13:30:00,11.08,11.08,10.99,11.0,134926.0,10.473,10.473,10.3879,10.3974,134926.0
2023-09-14 14:00:00,11.01,11.02,10.98,11.0,206369.0,10.4068,10.4163,10.3785,10.3974,206369.0
2023-09-14 14:30:00,11.01,11.02,10.98,11.0,183954.0,10.4068,10.4163,10.3785,10.3974,183954.0
2023-09-14 15:00:00,11.01,11.05,10.99,11.0,247462.0,10.4068,10.4446,10.3879,10.3974,247462.0
2023-09-14 15:30:00,11.0,11.04,10.97,11.0,1213701.0,10.3974,10.4352,10.369,10.3974,1213701.0
2023-09-15 09:30:00,10.99,11.17,10.92,11.17,678662.0,10.3879,10.5581,10.3217,10.5581,678662.0
2023-09-15 10:00:00,11.17,11.24,11.12,11.18,444183.0,10.5581,10.6242,10.5108,10.5675,444183.0
2023-09-15 10:30:00,11.18,11.31,11.13,11.2,641622.0,10.5675,10.6904,10.5202,10.5864,641622.0
2023-09-15 11:00:00,11.2,11.27,11.16,11.27,347153.0,10.5864,10.6526,10.5486,10.6526,347153.0
2023-09-15 11:30:00,11.27,11.35,11.27,11.33,338068.0,10.6526,10.7282,10.6526,10.7093,338068.0
2023-09-15 12:00:00,11.32,11.46,11.29,11.42,921966.0,10.6998,10.8322,10.6715,10.7944,921966.0
2023-09-15 12:30:00,11.43,11.46,11.38,11.43,283365.0,10.8038,10.8322,10.7565,10.8038,283365.0
2023-09-15 13:00:00,11.42,11.43,11.29,11.33,311145.0,10.7944,10.8038,10.6715,10.7093,311145.0
2023-09-15 13:30:00,11.33,11.38,11.3,11.35,243330.0,10.7093,10.7565,10.6809,10.7282,243330.0
2023-09-15 14:00:00,11.35,11.35,11.25,11.27,364312.0,10.7282,10.7282,10.6337,10.6526,364312.0
2023-09-15 14:30:00,11.26,11.31,11.26,11.28,271688.0,10.6431,10.6904,10.6431,10.662,271688.0
2023-09-15 15:00:00,11.29,11.31,11.24,11.31,601085.0,10.6715,10.6904,10.6242,10.6904,601085.0
2023-09-15 15:30:00,11.3,11.33,11.13,11.19,2747080.0,10.6809,10.7093,10.5202,10.577,2747080.0
2023-09-18 09:30:00,11.0,11.08,10.62,10.66,912318.0,10.3974,10.473,10.0382,10.076,912318.0
2023-09-18 10:00:00,10.66,10.69,10.49,10.5,645058.0,10.076,10.1043,9.9153,9.9248,645058.0
2023-09-18 10:30:00,10.51,10.52,10.37,10.4,803820.0,9.9342,9.9437,9.8019,9.8302,803820.0
2023-09-18 11:00:00,10.4,10.41,10.37,10.38,632776.0,9.8302,9.8397,9.8019,9.8113,632776.0
2023-09-18 11:30:00,10.39,10.54,10.38,10.5,816325.0,9.8208,9.9626,9.8113,9.9248,816325.0
2023-09-18 12:00:00,10.49,10.5,10.37,10.39,401105.0,9.9153,9.9248,9.8019,9.8208,401105.0
2023-09-18 12:30:00,10.39,10.42,10.34,10.36,281737.0,9.8208,9.8491,9.7735,9.7924,281737.0
2023-09-18 13:00:00,10.36,10.36,10.28,10.32,320993.0,9.7924,9.7924,9.7168,9.7546,320993.0
2023-09-18 13:30:00,10.32,10.33,10.24,10.27,256514.0,9.7546,9.7641,9.679,9.7074,256514.0
2023-09-18 14:00:00,10.27,10.27,10.23,10.25,345403.0,9.7074,9.7074,9.6695,9.6885,345403.0
2023-09-18 14:30:00,10.24,10.25,10.18,10.18,329728.0,9.679,9.6885,9.6223,9.6223,329728.0
2023-09-18 15:00:00,10.19,10.26,10.15,10.2,940399.0,9.6317,9.6979,9.5939,9.6412,940399.0
2023-09-18 15:30:00,10.2,10.22,10.11,10.13,1668630.0,9.6412,9.6601,9.5561,9.575,1668630.0
2023-09-19 09:30:00,10.18,10.29,10.05,10.16,559336.0,9.6223,9.7263,9.4994,9.6034,559336.0
2023-09-19 10:00:00,10.16,10.18,10.07,10.09,391635.0,9.6034,9.6223,9.5183,9.5372,391635.0
2023-09-19 10:30:00,10.09,10.11,10.04,10.05,376409.0,9.5372,9.5561,9.49,9.4994,376409.0
2023-09-19 11:00:00,10.05,10.08,10.02,10.03,299788.0,9.4994,9.5278,9.4711,9.4805,299788.0
2023-09-19 11:30:00,10.03,10.05,9.96,9.96,315317.0,9.4805,9.4994,9.4143,9.4143,315317.0
2023-09-19 12:00:00,9.96,9.98,9.94,9.95,436715.0,9.4143,9.4332,9.3954,9.4049,436715.0
2023-09-19 12:30:00,9.96,9.96,9.9,9.93,228739.0,9.4143,9.4143,9.3576,9.386,228739.0
2023-09-19 13:00:00,9.94,9.99,9.9,9.95,301669.0,9.3954,9.4427,9.3576,9.4049,301669.0
2023-09-19 13:30:00,9.95,9.97,9.87,9.91,525427.0,9.4049,9.4238,9.3293,9.3671,525427.0
2023-09-19 14:00:00,9.91,9.92,9.84,9.84,233071.0,9.3671,9.3765,9.3009,9.3009,233071.0
2023-09-19 14:30:00,9.85,9.9,9.84,9.85,408291.0,9.3104,9.3576,9.3009,9.3104,408291.0
2023-09-19 15:00:00,9.84,9.87,9.82,9.87,464374.0,9.3009,9.3293,9.282,9.3293,464374.0
2023-09-19 15:30:00,9.87,9.99,9.84,9.96,2030326.0,9.3293,9.4427,9.3009,9.4143,2030326.0
2023-09-20 09:30:00,10.01,10.07,9.98,10.05,329349.0,9.4616,9.5183,9.4332,9.4994,329349.0
2023-09-20 10:00:00,10.05,10.07,9.96,9.97,241536.0,9.4994,9.5183,9.4143,9.4238,241536.0
2023-09-20 10:30:00,9.96,9.99,9.91,9.92,345668.0,9.4143,9.4427,9.3671,9.3765,345668.0
2023-09-20 11:00:00,9.92,9.96,9.87,9.88,499029.0,9.3765,9.4143,9.3293,9.3387,499029.0
2023-09-20 11:30:00,9.88,9.93,9.85,9.92,433933.0,9.3387,9.386,9.3104,9.3765,433933.0
2023-09-20 12:00:00,9.92,9.95,9.88,9.89,407009.0,9.3765,9.4049,9.3387,9.3482,407009.0
2023-09-20 12:30:00,9.9,9.92,9.86,9.87,265228.0,9.3576,9.3765,9.3198,9.3293,265228.0
2023-09-20 13:00:00,9.87,9.91,9.82,9.88,404847.0,9.3293,9.3671,9.282,9.3387,404847.0
2023-09-20 13:30:00,9.87,9.89,9.86,9.88,92978.0,9.3293,9.3482,9.3198,9.3387,92978.0
2023-09-20 14:00:00,9.87,9.89,9.81,9.85,301301.0,9.3293,9.3482,9.2726,9.3104,301301.0
2023-09-20 14:30:00,9.85,9.95,9.84,9.91,390455.0,9.3104,9.4049,9.3009,9.3671,390455.0
2023-09-20 15:00:00,9.91,9.91,9.84,9.88,298801.0,9.3671,9.3671,9.3009,9.3387,298801.0
2023-09-20 15:30:00,9.88,9.9,9.81,9.81,1453962.0,9.3387,9.3576,9.2726,9.2726,1453962.0
2023-09-21 09:30:00,9.87,10.2,9.82,10.12,854336.0,9.3293,9.6412,9.282,9.5656,854336.0
2023-09-21 10:00:00,10.12,10.29,10.1,10.25,850050.0,9.5656,9.7263,9.5467,9.6885,850050.0
2023-09-21 10:30:00,10.25,10.35,10.25,10.31,660893.0,9.6885,9.783,9.6885,9.7452,660893.0
2023-09-21 11:00:00,10.32,10.32,10.13,10.13,385895.0,9.7546,9.7546,9.575,9.575,385895.0
2023-09-21 11:30:00,10.13,10.18,10.05,10.1,288932.0,9.575,9.6223,9.4994,9.5467,288932.0
2023-09-21 12:00:00,10.1,10.21,10.08,10.19,283522.0,9.5467,9.6506,9.5278,9.6317,283522.0
2023-09-21 12:30:00,10.2,10.23,10.15,10.17,207611.0,9.6412,9.6695,9.5939,9.6128,207611.0
2023-09-21 13:00:00,10.17,10.35,10.15,10.31,520804.0,9.6128,9.783,9.5939,9.7452,520804.0
2023-09-21 13:30:00,10.31,10.33,10.27,10.32,292953.0,9.7452,9.7641,9.7074,9.7546,292953.0
2023-09-21 14:00:00,10.32,10.33,10.3,10.32,254249.0,9.7546,9.7641,9.7357,9.7546,254249.0
2023-09-21 14:30:00,10.31,10.39,10.31,10.38,626036.0,9.7452,9.8208,9.7452,9.8113,626036.0
2023-09-21 15:00:00,10.38,10.4,10.27,10.27,536399.0,9.8113,9.8302,9.7074,9.7074,536399.0
2023-09-21 15:30:00,10.28,10.3,10.2,10.22,2068031.0,9.7168,9.7357,9.6412,9.6601,2068031.0
2023-09-22 09:30:00,10.32,10.37,10.18,10.21,527854.0,9.7546,9.8019,9.6223,9.6506,527854.0
2023-09-22 10:00:00,10.21,10.24,10.11,10.15,159593.0,9.6506,9.679,9.5561,9.5939,159593.0
2023-09-22 10:30:00,10.15,10.16,10.09,10.13,266651.0,9.5939,9.6034,9.5372,9.575,266651.0
2023-09-22 11:00:00,10.14,10.15,10.03,10.07,264525.0,9.5845,9.5939,9.4805,9.5183,264525.0
2023-09-22 11:30:00,10.07,10.1,10.04,10.04,193674.0,9.5183,9.5467,9.49,9.49,193674.0
2023-09-22 12:00:00,10.04,10.11,10.03,10.1,151457.0,9.49,9.5561,9.4805,9.5467,151457.0
2023-09-22 12:30:00,10.1,10.1,10.04,10.05,163342.0,9.5467,9.5467,9.49,9.4994,163342.0
2023-09-22 13:00:00,10.05,10.06,9.98,9.99,281838.0,9.4994,9.5089,9.4332,9.4427,281838.0
2023-09-22 13:30:00,9.98,10.02,9.95,9.95,208219.0,9.4332,9.4711,9.4049,9.4049,208219.0
2023-09-22 14:00:00,9.96,9.99,9.91,9.92,458521.0,9.4143,9.4427,9.3671,9.3765,458521.0
2023-09-22 14:30:00,9.92,9.93,9.89,9.93,304462.0,9.3765,9.386,9.3482,9.386,304462.0
2023-09-22 15:00:00,9.93,9.99,9.92,9.97,576677.0,9.386,9.4427,9.3765,9.4238,576677.0
2023-09-22 15:30:00,9.97,9.98,9.87,9.94,2213814.0,9.4238,9.4332,9.3293,9.3954,2213814.0
2023-09-25 09:30:00,9.89,10.03,9.83,10.02,502556.0,9.3482,9.4805,9.2915,9.4711,502556.0
2023-09-25 10:00:00,10.02,10.15,9.99,10.14,395598.0,9.4711,9.5939,9.4427,9.5845,395598.0
2023-09-25 10:30:00,10.14,10.29,10.14,10.2,632146.0,9.5845,9.7263,9.5845,9.6412,632146.0
2023-09-25 11:00:00,10.19,10.25,10.14,10.17,422898.0,9.6317,9.6885,9.5845,9.6128,422898.0
2023-09-25 11:30:00,10.16,10.25,10.14,10.24,279434.0,9.6034,9.6885,9.5845,9.679,279434.0
2023-09-25 12:00:00,10.24,10.34,10.22,10.34,411283.0,9.679,9.7735,9.6601,9.7735,411283.0
2023-09-25 12:30:00,10.34,10.34,10.26,10.28,296996.0,9.7735,9.7735,9.6979,9.7168,296996.0
2023-09-25 13:00:00,10.28,10.35,10.26,10.31,260293.0,9.7168,9.783,9.6979,9.7452,260293.0
2023-09-25 13:30:00,10.32,10.35,10.31,10.34,213204.0,9.7546,9.783,9.7452,9.7735,213204.0
2023-09-25 14:00:00,10.34,10.36,10.27,10.29,342541.0,9.7735,9.7924,9.7074,9.7263,342541.0
2023-09-25 14:30:00,10.29,10.33,10.27,10.27,301458.0,9.7263,9.7641,9.7074,9.7074,301458.0
2023-09-25 15:00:00,10.28,10.34,10.22,10.29,504339.0,9.7168,9.7735,9.6601,9.7263,504339.0
2023-09-25 15:30:00,10.29,10.29,10.23,10.26,1560174.0,9.7263,9.7263,9.6695,9.6979,1560174.0
2023-09-26 09:30:00,10.11,10.51,10.08,10.49,772078.0,9.5561,9.9342,9.5278,9.9153,772078.0
2023-09-26 10:00:00,10.5,10.51,10.41,10.46,441960.0,9.9248,9.9342,9.8397,9.8869,441960.0
2023-09-26 10:30:00,10.46,10.49,10.39,10.43,326556.0,9.8869,9.9153,9.8208,9.8586,326556.0
2023-09-26 11:00:00,10.43,10.47,10.4,10.4,231756.0,9.8586,9.8964,9.8302,9.8302,231756.0
2023-09-26 11:30:00,10.4,10.46,10.36,10.46,348987.0,9.8302,9.8869,9.7924,9.8869,348987.0
2023-09-26 12:00:00,10.45,10.5,10.44,10.46,190786.0,9.8775,9.9248,9.868,9.8869,190786.0
2023-09-26 12:30:00,10.46,10.48,10.4,10.41,154653.0,9.8869,9.9059,9.8302,9.8397,154653.0
2023-09-26 13:00:00,10.41,10.41,10.37,10.38,179910.0,9.8397,9.8397,9.8019,9.8113,179910.0
2023-09-26 13:30:00,10.38,10.38,10.32,10.34,324949.0,9.8113,9.8113,9.7546,9.7735,324949.0
2023-09-26 14:00:00,10.34,10.35,10.3,10.3,172409.0,9.7735,9.783,9.7357,9.7357,172409.0
2023-09-26 14:30:00,10.3,10.32,10.27,10.28,166099.0,9.7357,9.7546,9.7074,9.7168,166099.0
2023-09-26 15:00:00,10.28,10.29,10.23,10.25,264734.0,9.7168,9.7263,9.6695,9.6885,264734.0
2023-09-26 15:30:00,10.25,10.26,10.18,10.2,998088.0,9.6885,9.6979,9.6223,9.6412,998088.0
2023-09-27 09:30:00,10.27,10.49,10.27,10.46,394376.0,9.7074,9.9153,9.7074,9.8869,394376.0
2023-09-27 10:00:00,10.46,10.48,10.38,10.46,399657.0,9.8869,9.9059,9.8113,9.8869,399657.0
2023-09-27 10:30:00,10.46,10.49,10.41,10.44,200450.0,9.8869,9.9153,9.8397,9.868,200450.0
2023-09-27 11:00:00,10.44,10.46,10.41,10.43,129931.0,9.868,9.8869,9.8397,9.8586,129931.0
2023-09-27 11:30:00,10.43,10.43,10.34,10.39,184717.0,9.8586,9.8586,9.7735,9.8208,184717.0
2023-09-27 12:00:00,10.38,10.42,10.34,10.36,211217.0,9.8113,9.8491,9.7735,9.7924,211217.0
2023-09-27 12:30:00,10.36,10.39,10.31,10.32,103572.0,9.7924,9.8208,9.7452,9.7546,103572.0
2023-09-27 13:00:00,10.31,10.33,10.2,10.21,186288.0,9.7452,9.7641,9.6412,9.6506,186288.0
2023-09-27 13:30:00,10.2,10.29,10.18,10.29,228985.0,9.6412,9.7263,9.6223,9.7263,228985.0
2023-09-27 14:00:00,10.29,10.35,10.26,10.35,162862.0,9.7263,9.783,9.6979,9.783,162862.0
2023-09-27 14:30:00,10.35,10.39,10.32,10.36,204521.0,9.783,9.8208,9.7546,9.7924,204521.0
2023-09-27 15:00:00,10.36,10.42,10.35,10.38,259317.0,9.7924,9.8491,9.783,9.8113,259317.0
2023-09-27 15:30:00,10.38,10.39,10.26,10.3,1190738.0,9.8113,9.8208,9.6979,9.7357,1190738.0
2023-09-28 09:30:00,10.35,10.43,10.25,10.4,355247.0,9.783,9.8586,9.6885,9.8302,355247.0
2023-09-28 10:00:00,10.4,10.45,10.35,10.42,284979.0,9.8302,9.8775,9.783,9.8491,284979.0
2023-09-28 10:30:00,10.42,10.44,10.33,10.41,265089.0,9.8491,9.868,9.7641,9.8397,265089.0
2023-09-28 11:00:00,10.41,10.44,10.39,10.43,154298.0,9.8397,9.868,9.8208,9.8586,154298.0
2023-09-28 11:30:00,10.44,10.57,10.43,10.55,207265.0,9.868,9.9909,9.8586,9.972,207265.0
2023-09-28 12:00:00,10.55,10.56,10.48,10.54,305225.0,9.972,9.9815,9.9059,9.9626,305225.0
2023-09-28 12:30:00,10.55,10.57,10.53,10.57,157792.0,9.972,9.9909,9.9531,9.9909,157792.0
2023-09-28 13:00:00,10.57,10.59,10.51,10.52,187271.0,9.9909,10.0098,9.9342,9.9437,187271.0
2023-09-28 13:30:00,10.52,10.56,10.49,10.55,290879.0,9.9437,9.9815,9.9153,9.972,290879.0
2023-09-28 14:00:00,10.55,10.61,10.54,10.59,195166.0,9.972,10.0287,9.9626,10.0098,195166.0
2023-09-28 14:30:00,10.59,10.61,10.54,10.6,278061.0,10.0098,10.0287,9.9626,10.0193,278061.0
2023-09-28 15:00:00,10.6,10.67,10.6,10.65,343661.0,10.0193,10.0854,10.0193,10.0665,343661.0
2023-09-28 15:30:00,10.65,10.65,10.55,10.58,889534.0,10.0665,10.0665,9.972,10.0004,889534.0
2023-09-29 09:30:00,10.73,10.85,10.7,10.85,387706.0,10.1422,10.2556,10.1138,10.2556,387706.0
2023-09-29 10:00:00,10.86,10.86,10.72,10.75,334955.0,10.265,10.265,10.1327,10.1611,334955.0
2023-09-29 10:30:00,10.76,10.88,10.75,10.76,299332.0,10.1705,10.2839,10.1611,10.1705,299332.0
2023-09-29 11:00:00,10.75,10.9,10.7,10.85,338435.0,10.1611,10.3028,10.1138,10.2556,338435.0
2023-09-29 11:30:00,10.85,10.89,10.8,10.85,220240.0,10.2556,10.2934,10.2083,10.2556,220240.0
2023-09-29 12:00:00,10.85,10.88,10.79,10.79,173593.0,10.2556,10.2839,10.1989,10.1989,173593.0
2023-09-29 12:30:00,10.79,10.81,10.73,10.74,236907.0,10.1989,10.2178,10.1422,10.1516,236907.0
2023-09-29 13:00:00,10.75,10.75,10.64,10.71,231679.0,10.1611,10.1611,10.0571,10.1233,231679.0
2023-09-29 13:30:00,10.71,10.72,10.63,10.63,172777.0,10.1233,10.1327,10.0476,10.0476,172777.0
2023-09-29 14:00:00,10.64,10.7,10.63,10.67,224068.0,10.0571,10.1138,10.0476,10.0854,224068.0
2023-09-29 14:30:00,10.67,10.75,10.66,10.73,239827.0,10.0854,10.1611,10.076,10.1422,239827.0
2023-09-29 15:00:00,10.74,10.75,10.66,10.68,255647.0,10.1516,10.1611,10.076,10.0949,255647.0
2023-09-29 15:30:00,10.68,10.68,10.61,10.63,961051.0,10.0949,10.0949,10.0287,10.0476,961051.0
2023-10-02 09:30:00,10.66,10.78,10.52,10.58,704604.0,10.076,10.1894,9.9437,10.0004,704604.0
2023-10-02 10:00:00,10.59,10.67,10.58,10.6,314843.0,10.0098,10.0854,10.0004,10.0193,314843.0
2023-10-02 10:30:00,10.6,10.71,10.6,10.66,195204.0,10.0193,10.1233,10.0193,10.076,195204.0
2023-10-02 11:00:00,10.65,10.72,10.64,10.69,160476.0,10.0665,10.1327,10.0571,10.1043,160476.0
2023-10-02 11:30:00,10.7,10.7,10.6,10.61,172653.0,10.1138,10.1138,10.0193,10.0287,172653.0
2023-10-02 12:00:00,10.62,10.65,10.6,10.62,183909.0,10.0382,10.0665,10.0193,10.0382,183909.0
2023-10-02 12:30:00,10.61,10.65,10.6,10.63,154122.0,10.0287,10.0665,10.0193,10.0476,154122.0
2023-10-02 13:00:00,10.63,10.72,10.63,10.69,224949.0,10.0476,10.1327,10.0476,10.1043,224949.0
2023-10-02 13:30:00,10.7,10.77,10.67,10.75,310134.0,10.1138,10.18,10.0854,10.1611,310134.0
2023-10-02 14:00:00,10.75,10.8,10.73,10.75,424740.0,10.1611,10.2083,10.1422,10.1611,424740.0
2023-10-02 14:30:00,10.75,10.75,10.68,10.7,333655.0,10.1611,10.1611,10.0949,10.1138,333655.0
2023-10-02 15:00:00,10.7,10.77,10.69,10.74,394843.0,10.1138,10.18,10.1043,10.1516,394843.0
2023-10-02 15:30:00,10.74,10.79,10.73,10.78,1416530.0,10.1516,10.1989,10.1422,10.1894,1416530.0
2023-10-03 09:30:00,10.49,10.62,10.4,10.57,548389.0,10.0605,10.1852,9.9742,10.1373,548389.0
2023-10-03 10:00:00,10.57,10.59,10.37,10.38,499187.0,10.1373,10.1565,9.9455,9.9551,499187.0
2023-10-03 10:30:00,10.37,10.45,10.34,10.44,330545.0,9.9455,10.0222,9.9167,10.0126,330545.0
2023-10-03 11:00:00,10.44,10.45,10.38,10.41,345596.0,10.0126,10.0222,9.9551,9.9838,345596.0
2023-10-03 11:30:00,10.4,10.41,10.24,10.28,320316.0,9.9742,9.9838,9.8208,9.8591,320316.0
2023-10-03 12:00:00,10.28,10.3,10.25,10.27,244296.0,9.8591,9.8783,9.8304,9.8496,244296.0
2023-10-03 12:30:00,10.27,10.28,10.2,10.24,244959.0,9.8496,9.8591,9.7824,9.8208,244959.0
2023-10-03 13:00:00,10.24,10.25,10.18,10.2,186304.0,9.8208,9.8304,9.7632,9.7824,186304.0
2023-10-03 13:30:00,10.2,10.21,10.17,10.18,159262.0,9.7824,9.792,9.7536,9.7632,159262.0
2023-10-03 14:00:00,10.18,10.22,10.13,10.2,219117.0,9.7632,9.8016,9.7153,9.7824,219117.0
2023-10-03 14:30:00,10.2,10.23,10.2,10.21,204305.0,9.7824,9.8112,9.7824,9.792,204305.0
2023-10-03 15:00:00,10.21,10.23,10.19,10.21,280409.0,9.792,9.8112,9.7728,9.792,280409.0
2023-10-03 15:30:00,10.2,10.26,10.18,10.25,1097098.0,9.7824,9.84,9.7632,9.8304,1097098.0
2023-10-04 09:30:00,10.29,10.46,10.27,10.37,458561.0,9.8687,10.0318,9.8496,9.9455,458561.0
2023-10-04 10:00:00,10.36,10.52,10.36,10.38,376027.0,9.9359,10.0893,9.9359,9.9551,376027.0
2023-10-04 10:30:00,10.38,10.51,10.38,10.49,321281.0,9.9551,10.0797,9.9551,10.0605,321281.0
2023-10-04 11:00:00,10.49,10.56,10.45,10.47,320456.0,10.0605,10.1277,10.0222,10.0414,320456.0
2023-10-04 11:30:00,10.47,10.49,10.39,10.43,192386.0,10.0414,10.0605,9.9646,10.003,192386.0
2023-10-04 12:00:00,10.44,10.49,10.42,10.47,125482.0,10.0126,10.0605,9.9934,10.0414,125482.0
2023-10-04 12:30:00,10.47,10.52,10.46,10.48,195035.0,10.0414,10.0893,10.0318,10.051,195035.0
2023-10-04 13:00:00,10.48,10.49,10.41,10.42,96569.0,10.051,10.0605,9.9838,9.9934,96569.0
2023-10-04 13:30:00,10.41,10.46,10.4,10.4,120529.0,9.9838,10.0318,9.9742,9.9742,120529.0
2023-10-04 14:00:00,10.41,10.43,10.37,10.4,159192.0,9.9838,10.003,9.9455,9.9742,159192.0
2023-10-04 14:30:00,10.41,10.45,10.39,10.4,129738.0,9.9838,10.0222,9.9646,9.9742,129738.0
2023-10-04 15:00:00,10.4,10.46,10.39,10.43,176352.0,9.9742,10.0318,9.9646,10.003,176352.0
2023-10-04 15:30:00,10.43,10.46,10.37,10.4,1339761.0,10.003,10.0318,9.9455,9.9742,1339761.0
2023-10-05 09:30:00,10.29,10.4,9.94,10.1,650955.0,9.8687,9.9742,9.5331,9.6865,650955.0
2023-10-05 10:00:00,10.09,10.26,10.04,10.26,347415.0,9.6769,9.84,9.629,9.84,347415.0
2023-10-05 10:30:00,10.26,10.26,10.11,10.12,459797.0,9.84,9.84,9.6961,9.7057,459797.0
2023-10-05 11:00:00,10.12,10.13,9.99,10.0,433481.0,9.7057,9.7153,9.581,9.5906,433481.0
2023-10-05 11:30:00,9.99,10.04,9.97,10.02,231645.0,9.581,9.629,9.5618,9.6098,231645.0
2023-10-05 12:00:00,10.01,10.09,10.01,10.04,214585.0,9.6002,9.6769,9.6002,9.629,214585.0
2023-10-05 12:30:00,10.05,10.11,10.04,10.08,189673.0,9.6386,9.6961,9.629,9.6673,189673.0
2023-10-05 13:00:00,10.08,10.12,10.03,10.12,139885.0,9.6673,9.7057,9.6194,9.7057,139885.0
2023-10-05 13:30:00,10.12,10.17,10.08,10.17,214840.0,9.7057,9.7536,9.6673,9.7536,214840.0
2023-10-05 14:00:00,10.17,10.2,10.14,10.16,164406.0,9.7536,9.7824,9.7249,9.7441,164406.0
2023-10-05 14:30:00,10.16,10.22,10.15,10.18,220536.0,9.7441,9.8016,9.7345,9.7632,220536.0
2023-10-05 15:00:00,10.18,10.2,10.05,10.07,460601.0,9.7632,9.7824,9.6386,9.6577,460601.0
2023-10-05 15:30:00,10.07,10.07,10.0,10.01,2362366.0,9.6577,9.6577,9.5906,9.6002,2362366.0
2023-10-06 09:30:00,10.01,10.06,9.74,9.82,762643.0,9.6002,9.6482,9.3413,9.418,762643.0
2023-10-06 10:00:00,9.82,9.85,9.71,9.85,443753.0,9.418,9.4467,9.3125,9.4467,443753.0
2023-10-06 10:30:00,9.85,10.02,9.85,10.0,384860.0,9.4467,9.6098,9.4467,9.5906,384860.0
2023-10-06 11:00:00,10.0,10.17,9.99,10.15,400907.0,9.5906,9.7536,9.581,9.7345,400907.0
2023-10-06 11:30:00,10.15,10.36,10.15,10.32,399337.0,9.7345,9.9359,9.7345,9.8975,399337.0
2023-10-06 12:00:00,10.32,10.35,10.27,10.29,263003.0,9.8975,9.9263,9.8496,9.8687,263003.0
2023-10-06 12:30:00,10.29,10.31,10.25,10.26,672086.0,9.8687,9.8879,9.8304,9.84,672086.0
2023-10-06 13:00:00,10.27,10.29,10.22,10.28,144491.0,9.8496,9.8687,9.8016,9.8591,144491.0
2023-10-06 13:30:00,10.27,10.31,10.23,10.31,285523.0,9.8496,9.8879,9.8112,9.8879,285523.0
2023-10-06 14:00:00,10.3,10.37,10.29,10.36,250614.0,9.8783,9.9455,9.8687,9.9359,250614.0
2023-10-06 14:30:00,10.36,10.39,10.31,10.34,221413.0,9.9359,9.9646,9.8879,9.9167,221413.0
2023-10-06 15:00:00,10.34,10.34,10.28,10.3,254934.0,9.9167,9.9167,9.8591,9.8783,254934.0
2023-10-06 15:30:00,10.3,10.31,10.23,10.25,997214.0,9.8783,9.8879,9.8112,9.8304,997214.0
2023-10-09 09:30:00,10.05,10.29,10.05,10.19,439387.0,9.6386,9.8687,9.6386,9.7728,439387.0
2023-10-09 10:00:00,10.19,10.19,10.08,10.11,266350.0,9.7728,9.7728,9.6673,9.6961,266350.0
2023-10-09 10:30:00,10.11,10.14,10.06,10.1,363238.0,9.6961,9.7249,9.6482,9.6865,363238.0
2023-10-09 11:00:00,10.09,10.16,10.05,10.16,220189.0,9.6769,9.7441,9.6386,9.7441,220189.0
2023-10-09 11:30:00,10.15,10.25,10.14,10.24,238248.0,9.7345,9.8304,9.7249,9.8208,238248.0
2023-10-09 12:00:00,10.25,10.31,10.22,10.29,138141.0,9.8304,9.8879,9.8016,9.8687,138141.0
2023-10-09 12:30:00,10.29,10.3,10.23,10.24,112699.0,9.8687,9.8783,9.8112,9.8208,112699.0
2023-10-09 13:00:00,10.24,10.28,10.23,10.28,86880.0,9.8208,9.8591,9.8112,9.8591,86880.0
2023-10-09 13:30:00,10.28,10.39,10.28,10.39,155283.0,9.8591,9.9646,9.8591,9.9646,155283.0
2023-10-09 14:00:00,10.38,10.47,10.38,10.47,172952.0,9.9551,10.0414,9.9551,10.0414,172952.0
2023-10-09 14:30:00,10.46,10.5,10.44,10.47,318457.0,10.0318,10.0701,10.0126,10.0414,318457.0
2023-10-09 15:00:00,10.47,10.47,10.39,10.4,254150.0,10.0414,10.0414,9.9646,9.9742,254150.0
2023-10-09 15:30:00,10.4,10.47,10.37,10.42,1645093.0,9.9742,10.0414,9.9455,9.9934,1645093.0
2023-10-10 09:30:00,10.47,10.87,10.46,10.86,838247.0,10.0414,10.425,10.0318,10.4154,838247.0
2023-10-10 10:00:00,10.87,11.05,10.86,11.03,409593.0,10.425,10.5976,10.4154,10.5784,409593.0
2023-10-10 10:30:00,11.03,11.04,11.0,11.01,357338.0,10.5784,10.588,10.5497,10.5593,357338.0
2023-10-10 11:00:00,11.0,11.14,11.0,11.04,419811.0,10.5497,10.6839,10.5497,10.588,419811.0
2023-10-10 11:30:00,11.04,11.12,11.03,11.11,300450.0,10.588,10.6648,10.5784,10.6552,300450.0
2023-10-10 12:00:00,11.12,11.13,11.0,11.04,246323.0,10.6648,10.6743,10.5497,10.588,246323.0
2023-10-10 12:30:00,11.04,11.06,10.99,11.01,236811.0,10.588,10.6072,10.5401,10.5593,236811.0
2023-10-10 13:00:00,11.01,11.04,10.95,11.02,270472.0,10.5593,10.588,10.5017,10.5689,270472.0
2023-10-10 13:30:00,11.02,11.02,10.95,10.98,177750.0,10.5689,10.5689,10.5017,10.5305,177750.0
2023-10-10 14:00:00,10.98,10.99,10.89,10.95,307996.0,10.5305,10.5401,10.4442,10.5017,307996.0
2023-10-10 14:30:00,10.95,11.0,10.92,10.95,307827.0,10.5017,10.5497,10.4729,10.5017,307827.0
2023-10-10 15:00:00,10.95,10.95,10.89,10.92,405824.0,10.5017,10.5017,10.4442,10.4729,405824.0
2023-10-10 15:30:00,10.92,10.94,10.89,10.94,1944725.0,10.4729,10.4921,10.4442,10.4921,1944725.0
2023-10-11 09:30:00,11.07,11.25,11.01,11.13,684010.0,10.6168,10.7894,10.5593,10.6743,684010.0
2023-10-11 10:00:00,11.12,11.28,11.08,11.26,473732.0,10.6648,10.8182,10.6264,10.799,473732.0
2023-10-11 10:30:00,11.27,11.37,11.21,11.36,468488.0,10.8086,10.9045,10.7511,10.8949,468488.0
2023-10-11 11:00:00,11.37,11.43,11.31,11.32,594990.0,10.9045,10.9621,10.847,10.8566,594990.0
2023-10-11 11:30:00,11.32,11.37,11.25,11.27,253762.0,10.8566,10.9045,10.7894,10.8086,253762.0
2023-10-11 12:00:00,11.27,11.31,11.21,11.24,241102.0,10.8086,10.847,10.7511,10.7798,241102.0
2023-10-11 12:30:00,11.24,11.27,11.23,11.27,168284.0,10.7798,10.8086,10.7703,10.8086,168284.0
2023-10-11 13:00:00,11.27,11.33,11.27,11.29,170129.0,10.8086,10.8662,10.8086,10.8278,170129.0
2023-10-11 13:30:00,11.29,11.3,11.24,11.29,245499.0,10.8278,10.8374,10.7798,10.8278,245499.0
2023-10-11 14:00:00,11.3,11.41,11.27,11.37,380684.0,10.8374,10.9429,10.8086,10.9045,380684.0
2023-10-11 14:30:00,11.37,11.4,11.35,11.38,248157.0,10.9045,10.9333,10.8853,10.9141,248157.0
2023-10-11 15:00:00,11.38,11.41,11.34,11.4,400697.0,10.9141,10.9429,10.8757,10.9333,400697.0
2023-10-11 15:30:00,11.4,11.54,11.35,11.53,3195119.0,10.9333,11.0676,10.8853,11.058,3195119.0
2023-10-12 09:30:00,11.48,11.54,11.31,11.43,513004.0,11.01,11.0676,10.847,10.9621,513004.0
2023-10-12 10:00:00,11.42,11.59,11.42,11.47,642087.0,10.9525,11.1155,10.9525,11.0004,642087.0
2023-10-12 10:30:00,11.48,11.54,11.33,11.38,395265.0,11.01,11.0676,10.8662,10.9141,395265.0
2023-10-12 11:00:00,11.37,11.49,11.34,11.49,293355.0,10.9045,11.0196,10.8757,11.0196,293355.0
2023-10-12 11:30:00,11.49,11.5,11.41,11.44,258843.0,11.0196,11.0292,10.9429,10.9717,258843.0
2023-10-12 12:00:00,11.44,11.49,11.38,11.43,251012.0,10.9717,11.0196,10.9141,10.9621,251012.0
2023-10-12 12:30:00,11.43,11.43,11.32,11.36,204250.0,10.9621,10.9621,10.8566,10.8949,204250.0
2023-10-12 13:00:00,11.36,11.36,11.25,11.26,297907.0,10.8949,10.8949,10.7894,10.799,297907.0
2023-10-12 13:30:00,11.27,11.28,11.2,11.23,287971.0,10.8086,10.8182,10.7415,10.7703,287971.0
2023-10-12 14:00:00,11.23,11.3,11.21,11.28,348555.0,10.7703,10.8374,10.7511,10.8182,348555.0
2023-10-12 14:30:00,11.28,11.3,11.24,11.28,181286.0,10.8182,10.8374,10.7798,10.8182,181286.0
2023-10-12 15:00:00,11.28,11.37,11.27,11.33,301387.0,10.8182,10.9045,10.8086,10.8662,301387.0
2023-10-12 15:30:00,11.34,11.34,11.27,11.29,1344326.0,10.8757,10.8757,10.8086,10.8278,1344326.0
2023-10-13 09:30:00,11.34,11.48,11.3,11.35,462294.0,10.8757,11.01,10.8374,10.8853,462294.0
2023-10-13 10:00:00,11.34,11.37,11.26,11.27,279115.0,10.8757,10.9045,10.799,10.8086,279115.0
2023-10-13 10:30:00,11.26,11.34,11.23,11.32,254345.0,10.799,10.8757,10.7703,10.8566,254345.0
2023-10-13 11:00:00,11.32,11.34,11.27,11.32,201063.0,10.8566,10.8757,10.8086,10.8566,201063.0
2023-10-13 11:30:00,11.31,11.35,11.28,11.3,223599.0,10.847,10.8853,10.8182,10.8374,223599.0
2023-10-13 12:00:00,11.3,11.39,11.29,11.38,194397.0,10.8374,10.9237,10.8278,10.9141,194397.0
2023-10-13 12:30:00,11.38,11.38,11.3,11.33,135445.0,10.9141,10.9141,10.8374,10.8662,135445.0
2023-10-13 13:00:00,11.34,11.37,11.28,11.3,388063.0,10.8757,10.9045,10.8182,10.8374,388063.0
2023-10-13 13:30:00,11.3,11.46,11.27,11.45,988515.0,10.8374,10.9908,10.8086,10.9812,988515.0
2023-10-13 14:00:00,11.45,11.45,11.39,11.4,287124.0,10.9812,10.9812,10.9237,10.9333,287124.0
2023-10-13 14:30:00,11.41,11.41,11.31,11.35,431914.0,10.9429,10.9429,10.847,10.8853,431914.0
2023-10-13 15:00:00,11.35,11.36,11.27,11.28,248842.0,10.8853,10.8949,10.8086,10.8182,248842.0
2023-10-13 15:30:00,11.27,11.41,11.27,11.41,1413485.0,10.8086,10.9429,10.8086,10.9429,1413485.0
2023-10-16 09:30:00,11.5,11.84,11.42,11.72,489550.0,11.0292,11.3553,10.9525,11.2402,489550.0
2023-10-16 10:00:00,11.72,11.83,11.59,11.76,333867.0,11.2402,11.3457,11.1155,11.2786,333867.0
2023-10-16 10:30:00,11.77,11.86,11.73,11.81,266458.0,11.2881,11.3745,11.2498,11.3265,266458.0
2023-10-16 11:00:00,11.82,11.84,11.78,11.82,193260.0,11.3361,11.3553,11.2977,11.3361,193260.0
2023-10-16 11:30:00,11.82,11.87,11.79,11.86,197732.0,11.3361,11.3841,11.3073,11.3745,197732.0
2023-10-16 12:00:00,11.87,12.01,11.86,11.95,615479.0,11.3841,11.5183,11.3745,11.4608,615479.0
2023-10-16 12:30:00,11.95,11.98,11.9,11.94,183375.0,11.4608,11.4895,11.4128,11.4512,183375.0
2023-10-16 13:00:00,11.93,12.06,11.93,12.01,558978.0,11.4416,11.5663,11.4416,11.5183,558978.0
2023-10-16 13:30:00,12.01,12.03,11.98,12.01,271007.0,11.5183,11.5375,11.4895,11.5183,271007.0
2023-10-16 14:00:00,12.0,12.01,11.98,12.0,231108.0,11.5087,11.5183,11.4895,11.5087,231108.0
2023-10-16 14:30:00,12.0,12.07,11.98,12.04,332500.0,11.5087,11.5759,11.4895,11.5471,332500.0
2023-10-16 15:00:00,12.05,12.06,12.02,12.05,345346.0,11.5567,11.5663,11.5279,11.5567,345346.0
2023-10-16 15:30:00,12.04,12.09,12.0,12.04,1518669.0,11.5471,11.595,11.5087,11.5471,1518669.0
2023-10-17 09:30:00,12.0,12.35,11.9,12.35,1074383.0,11.5087,11.8444,11.4128,11.8444,1074383.0
2023-10-17 10:00:00,12.35,12.62,12.29,12.52,1215994.0,11.8444,12.1033,11.7869,12.0074,1215994.0
2023-10-17 10:30:00,12.52,12.57,12.43,12.57,519785.0,12.0074,12.0554,11.9211,12.0554,519785.0
2023-10-17 11:00:00,12.57,12.65,12.56,12.61,481555.0,12.0554,12.1321,12.0458,12.0938,481555.0
2023-10-17 11:30:00,12.61,12.66,12.53,12.57,414301.0,12.0938,12.1417,12.017,12.0554,414301.0
2023-10-17 12:00:00,12.57,12.7,12.54,12.7,286028.0,12.0554,12.1801,12.0266,12.1801,286028.0
2023-10-17 12:30:00,12.7,12.7,12.56,12.63,307493.0,12.1801,12.1801,12.0458,12.1129,307493.0
2023-10-17 13:00:00,12.62,12.63,12.53,12.54,250496.0,12.1033,12.1129,12.017,12.0266,250496.0
2023-10-17 13:30:00,12.54,12.54,12.46,12.49,286188.0,12.0266,12.0266,11.9499,11.9787,286188.0
2023-10-17 14:00:00,12.49,12.55,12.48,12.54,214482.0,11.9787,12.0362,11.9691,12.0266,214482.0
2023-10-17 14:30:00,12.54,12.63,12.52,12.54,339785.0,12.0266,12.1129,12.0074,12.0266,339785.0
2023-10-17 15:00:00,12.54,12.58,12.49,12.5,433058.0,12.0266,12.065,11.9787,11.9883,433058.0
2023-10-17 15:30:00,12.5,12.52,12.45,12.46,1911900.0,11.9883,12.0074,11.9403,11.9499,1911900.0
2023-10-18 09:30:00,12.39,12.39,12.1,12.14,523813.0,11.8828,11.8828,11.6046,11.643,523813.0
2023-10-18 10:00:00,12.14,12.32,12.14,12.2,468619.0,11.643,11.8156,11.643,11.7005,468619.0
2023-10-18 10:30:00,12.2,12.3,12.15,12.2,683288.0,11.7005,11.7964,11.6526,11.7005,683288.0
2023-10-18 11:00:00,12.21,12.28,12.15,12.28,340796.0,11.7101,11.7773,11.6526,11.7773,340796.0
2023-10-18 11:30:00,12.28,12.31,12.2,12.27,273326.0,11.7773,11.806,11.7005,11.7677,273326.0
2023-10-18 12:00:00,12.28,12.3,12.22,12.28,243658.0,11.7773,11.7964,11.7197,11.7773,243658.0
2023-10-18 12:30:00,12.29,12.32,12.25,12.26,265608.0,11.7869,11.8156,11.7485,11.7581,265608.0
2023-10-18 13:00:00,12.27,12.37,12.23,12.33,415904.0,11.7677,11.8636,11.7293,11.8252,415904.0
2023-10-18 13:30:00,12.33,12.33,12.24,12.27,233626.0,11.8252,11.8252,11.7389,11.7677,233626.0
2023-10-18 14:00:00,12.27,12.3,12.22,12.25,208720.0,11.7677,11.7964,11.7197,11.7485,208720.0
2023-10-18 14:30:00,12.25,12.27,12.17,12.21,245153.0,11.7485,11.7677,11.6718,11.7101,245153.0
2023-10-18 15:00:00,12.21,12.22,12.17,12.19,422888.0,11.7101,11.7197,11.6718,11.691,422888.0
2023-10-18 15:30:00,12.19,12.26,12.15,12.16,2093707.0,11.691,11.7581,11.6526,11.6622,2093707.0
2023-10-19 09:30:00,12.13,12.28,12.0,12.01,387854.0,11.6334,11.7773,11.5087,11.5183,387854.0
2023-10-19 10:00:00,12.02,12.26,12.01,12.2,391648.0,11.5279,11.7581,11.5183,11.7005,391648.0
2023-10-19 10:30:00,12.2,12.27,12.17,12.19,279120.0,11.7005,11.7677,11.6718,11.691,279120.0
2023-10-19 11:00:00,12.18,12.19,12.07,12.11,275551.0,11.6814,11.691,11.5759,11.6142,275551.0
2023-10-19 11:30:00,12.12,12.12,12.02,12.02,329692.0,11.6238,11.6238,11.5279,11.5279,329692.0
2023-10-19 12:00:00,12.02,12.21,11.98,12.09,393879.0,11.5279,11.7101,11.4895,11.595,393879.0
2023-10-19 12:30:00,12.09,12.11,12.01,12.04,251682.0,11.595,11.6142,11.5183,11.5471,251682.0
2023-10-19 13:00:00,12.04,12.2,12.03,12.15,257317.0,11.5471,11.7005,11.5375,11.6526,257317.0
2023-10-19 13:30:00,12.15,12.18,12.0,12.02,194268.0,11.6526,11.6814,11.5087,11.5279,194268.0
2023-10-19 14:00:00,12.02,12.03,11.94,12.0,181418.0,11.5279,11.5375,11.4512,11.5087,181418.0
2023-10-19 14:30:00,12.0,12.0,11.91,11.95,260716.0,11.5087,11.5087,11.4224,11.4608,260716.0
2023-10-19 15:00:00,11.94,11.96,11.9,11.93,312776.0,11.4512,11.4704,11.4128,11.4416,312776.0
2023-10-19 15:30:00,11.93,12.01,11.92,11.96,1107458.0,11.4416,11.5183,11.432,11.4704,1107458.0
2023-10-20 09:30:00,11.96,12.07,11.84,11.98,300100.0,11.4704,11.5759,11.3553,11.4895,300100.0
2023-10-20 10:00:00,11.96,12.01,11.93,11.96,206778.0,11.4704,11.5183,11.4416,11.4704,206778.0
2023-10-20 10:30:00,11.96,11.99,11.87,11.88,258291.0,11.4704,11.4991,11.3841,11.3936,258291.0
2023-10-20 11:00:00,11.88,11.88,11.72,11.73,420790.0,11.3936,11.3936,11.2402,11.2498,420790.0
2023-10-20 11:30:00,11.72,11.87,11.68,11.87,287462.0,11.2402,11.3841,11.2018,11.3841,287462.0
2023-10-20 12:00:00,11.87,11.9,11.81,11.85,289329.0,11.3841,11.4128,11.3265,11.3649,289329.0
2023-10-20 12:30:00,11.86,11.9,11.84,11.89,146255.0,11.3745,11.4128,11.3553,11.4032,146255.0
2023-10-20 13:00:00,11.88,11.91,11.82,11.9,181537.0,11.3936,11.4224,11.3361,11.4128,181537.0
2023-10-20 13:30:00,11.9,11.92,11.87,11.9,164824.0,11.4128,11.432,11.3841,11.4128,164824.0
2023-10-20 14:00:00,11.9,11.92,11.85,11.88,197730.0,11.4128,11.432,11.3649,11.3936,197730.0
2023-10-20 14:30:00,11.88,11.92,11.84,11.86,215710.0,11.3936,11.432,11.3553,11.3745,215710.0
2023-10-20 15:00:00,11.86,11.89,11.82,11.86,325105.0,11.3745,11.4032,11.3361,11.3745,325105.0
2023-10-20 15:30:00,11.86,11.88,11.82,11.84,1303541.0,11.3745,11.3936,11.3361,11.3553,1303541.0
2023-10-23 09:30:00,11.75,11.81,11.52,11.65,381741.0,11.269,11.3265,11.0484,11.1731,381741.0
2023-10-23 10:00:00,11.64,11.77,11.63,11.76,251264.0,11.1635,11.2881,11.1539,11.2786,251264.0
2023-10-23 10:30:00,11.76,11.82,11.72,11.78,433098.0,11.2786,11.3361,11.2402,11.2977,433098.0
2023-10-23 11:00:00,11.77,11.86,11.73,11.8,165955.0,11.2881,11.3745,11.2498,11.3169,165955.0
2023-10-23 11:30:00,11.8,11.87,11.76,11.87,187493.0,11.3169,11.3841,11.2786,11.3841,187493.0
2023-10-23 12:00:00,11.86,11.91,11.81,11.91,208764.0,11.3745,11.4224,11.3265,11.4224,208764.0
2023-10-23 12:30:00,11.91,12.02,11.88,12.02,215639.0,11.4224,11.5279,11.3936,11.5279,215639.0
2023-10-23 13:00:00,12.02,12.02,11.9,11.93,167827.0,11.5279,11.5279,11.4128,11.4416,167827.0
2023-10-23 13:30:00,11.94,12.0,11.92,11.99,166587.0,11.4512,11.5087,11.432,11.4991,166587.0
2023-10-23 14:00:00,11.99,12.02,11.98,11.98,199424.0,11.4991,11.5279,11.4895,11.4895,199424.0
2023-10-23 14:30:00,11.99,12.01,11.91,11.94,196035.0,11.4991,11.5183,11.4224,11.4512,196035.0
2023-10-23 15:00:00,11.94,11.95,11.85,11.87,323706.0,11.4512,11.4608,11.3649,11.3841,323706.0
2023-10-23 15:30:00,11.87,11.91,11.84,11.85,1348245.0,11.3841,11.4224,11.3553,11.3649,1348245.0
2023-10-24 09:30:00,11.96,12.3,11.95,12.29,832865.0,11.4704,11.7964,11.4608,11.7869,832865.0
2023-10-24 10:00:00,12.29,12.41,12.2,12.41,569172.0,11.7869,11.9019,11.7005,11.9019,569172.0
2023-10-24 10:30:00,12.41,12.51,12.38,12.5,554524.0,11.9019,11.9979,11.8732,11.9883,554524.0
2023-10-24 11:00:00,12.5,12.51,12.33,12.34,521732.0,11.9883,11.9979,11.8252,11.8348,521732.0
2023-10-24 11:30:00,12.33,12.33,12.19,12.29,361696.0,11.8252,11.8252,11.691,11.7869,361696.0
2023-10-24 12:00:00,12.29,12.3,12.2,12.21,277281.0,11.7869,11.7964,11.7005,11.7101,277281.0
2023-10-24 12:30:00,12.21,12.24,12.19,12.24,169449.0,11.7101,11.7389,11.691,11.7389,169449.0
2023-10-24 13:00:00,12.24,12.3,12.17,12.29,417004.0,11.7389,11.7964,11.6718,11.7869,417004.0
2023-10-24 13:30:00,12.29,12.35,12.28,12.3,268726.0,11.7869,11.8444,11.7773,11.7964,268726.0
2023-10-24 14:00:00,12.3,12.36,12.27,12.35,247446.0,11.7964,11.854,11.7677,11.8444,247446.0
2023-10-24 14:30:00,12.35,12.38,12.33,12.36,215250.0,11.8444,11.8732,11.8252,11.854,215250.0
2023-10-24 15:00:00,12.37,12.42,12.31,12.42,335560.0,11.8636,11.9115,11.806,11.9115,335560.0
2023-10-24 15:30:00,12.42,12.47,12.38,12.41,1726485.0,11.9115,11.9595,11.8732,11.9019,1726485.0
2023-10-25 09:30:00,12.87,13.23,12.84,13.14,2010660.0,12.3431,12.6884,12.3143,12.6021,2010660.0
2023-10-25 10:00:00,13.13,13.24,13.07,13.12,919789.0,12.5925,12.698,12.5349,12.5829,919789.0
2023-10-25 10:30:00,13.13,13.21,13.09,13.21,708759.0,12.5925,12.6692,12.5541,12.6692,708759.0
2023-10-25 11:00:00,13.21,13.32,13.2,13.27,653383.0,12.6692,12.7747,12.6596,12.7267,653383.0
2023-10-25 11:30:00,13.27,13.33,13.19,13.23,471511.0,12.7267,12.7843,12.65,12.6884,471511.0
2023-10-25 12:00:00,13.23,13.23,13.12,13.2,543039.0,12.6884,12.6884,12.5829,12.6596,543039.0
2023-10-25 12:30:00,13.2,13.3,13.18,13.19,450228.0,12.6596,12.7555,12.6404,12.65,450228.0
2023-10-25 13:00:00,13.19,13.23,13.11,13.23,482914.0,12.65,12.6884,12.5733,12.6884,482914.0
2023-10-25 13:30:00,13.23,13.25,13.12,13.16,491313.0,12.6884,12.7076,12.5829,12.6212,491313.0
2023-10-25 14:00:00,13.16,13.24,13.15,13.21,407276.0,12.6212,12.698,12.6116,12.6692,407276.0
2023-10-25 14:30:00,13.21,13.23,13.14,13.15,434468.0,12.6692,12.6884,12.6021,12.6116,434468.0
2023-10-25 15:00:00,13.15,13.19,13.1,13.12,857957.0,12.6116,12.65,12.5637,12.5829,857957.0
2023-10-25 15:30:00,13.12,13.17,13.04,13.06,3231209.0,12.5829,12.6308,12.5062,12.5253,3231209.0
2023-10-26 09:30:00,13.04,13.17,12.88,12.91,785396.0,12.5062,12.6308,12.3527,12.3815,785396.0
2023-10-26 10:00:00,12.91,13.12,12.88,13.09,759996.0,12.3815,12.5829,12.3527,12.5541,759996.0
2023-10-26 10:30:00,13.09,13.17,13.05,13.09,645273.0,12.5541,12.6308,12.5157,12.5541,645273.0
2023-10-26 11:00:00,13.1,13.1,13.01,13.04,493701.0,12.5637,12.5637,12.4774,12.5062,493701.0
2023-10-26 11:30:00,13.04,13.11,13.02,13.04,302225.0,12.5062,12.5733,12.487,12.5062,302225.0
2023-10-26 12:00:00,13.04,13.08,13.02,13.06,442510.0,12.5062,12.5445,12.487,12.5253,442510.0
2023-10-26 12:30:00,13.06,13.13,13.01,13.03,395537.0,12.5253,12.5925,12.4774,12.4966,395537.0
2023-10-26 13:00:00,13.02,13.03,12.9,12.93,407205.0,12.487,12.4966,12.3719,12.4007,407205.0
2023-10-26 13:30:00,12.93,13.01,12.88,12.99,325441.0,12.4007,12.4774,12.3527,12.4582,325441.0
2023-10-26 14:00:00,12.99,13.08,12.98,13.04,273140.0,12.4582,12.5445,12.4486,12.5062,273140.0
2023-10-26 14:30:00,13.04,13.21,13.03,13.21,503355.0,12.5062,12.6692,12.4966,12.6692,503355.0
2023-10-26 15:00:00,13.21,13.25,13.13,13.15,729671.0,12.6692,12.7076,12.5925,12.6116,729671.0
2023-10-26 15:30:00,13.15,13.17,13.06,13.08,1878102.0,12.6116,12.6308,12.5253,12.5445,1878102.0
2023-10-27 09:30:00,13.14,13.36,13.06,13.07,851993.0,12.6021,12.8131,12.5253,12.5349,851993.0
2023-10-27 10:00:00,13.07,13.16,12.95,13.08,705549.0,12.5349,12.6212,12.4198,12.5445,705549.0
2023-10-27 10:30:00,13.08,13.2,13.04,13.17,707064.0,12.5445,12.6596,12.5062,12.6308,707064.0
2023-10-27 11:00:00,13.17,13.17,13.04,13.08,628372.0,12.6308,12.6308,12.5062,12.5445,628372.0
2023-10-27 11:30:00,13.07,13.08,12.97,12.99,284063.0,12.5349,12.5445,12.439,12.4582,284063.0
2023-10-27 12:00:00,13.0,13.05,12.89,12.9,535415.0,12.4678,12.5157,12.3623,12.3719,535415.0
2023-10-27 12:30:00,12.9,12.97,12.85,12.86,237713.0,12.3719,12.439,12.3239,12.3335,237713.0
2023-10-27 13:00:00,12.85,12.92,12.77,12.83,720266.0,12.3239,12.3911,12.2472,12.3048,720266.0
2023-10-27 13:30:00,12.83,12.84,12.69,12.73,448459.0,12.3048,12.3143,12.1705,12.2088,448459.0
2023-10-27 14:00:00,12.73,12.74,12.61,12.61,394928.0,12.2088,12.2184,12.0938,12.0938,394928.0
2023-10-27 14:30:00,12.61,12.75,12.59,12.74,732371.0,12.0938,12.228,12.0746,12.2184,732371.0
2023-10-27 15:00:00,12.74,12.78,12.71,12.78,474387.0,12.2184,12.2568,12.1897,12.2568,474387.0
2023-10-27 15:30:00,12.78,12.8,12.71,12.78,1525379.0,12.2568,12.276,12.1897,12.2568,1525379.0
2023-10-30 09:30:00,13.03,13.15,12.84,12.88,339258.0,12.4966,12.6116,12.3143,12.3527,339258.0
2023-10-30 10:00:00,12.88,12.93,12.74,12.76,381963.0,12.3527,12.4007,12.2184,12.2376,381963.0
2023-10-30 10:30:00,12.77,12.77,12.65,12.66,346742.0,12.2472,12.2472,12.1321,12.1417,346742.0
2023-10-30 11:00:00,12.65,12.78,12.65,12.73,266402.0,12.1321,12.2568,12.1321,12.2088,266402.0
2023-10-30 11:30:00,12.73,12.74,12.6,12.61,333480.0,12.2088,12.2184,12.0842,12.0938,333480.0
2023-10-30 12:00:00,12.61,12.62,12.54,12.54,399902.0,12.0938,12.1033,12.0266,12.0266,399902.0
2023-10-30 12:30:00,12.55,12.58,12.46,12.49,244332.0,12.0362,12.065,11.9499,11.9787,244332.0
2023-10-30 13:00:00,12.49,12.55,12.48,12.53,419920.0,11.9787,12.0362,11.9691,12.017,419920.0
2023-10-30 13:30:00,12.53,12.64,12.51,12.63,743877.0,12.017,12.1225,11.9979,12.1129,743877.0
2023-10-30 14:00:00,12.64,12.66,12.58,12.62,613455.0,12.1225,12.1417,12.065,12.1033,613455.0
2023-10-30 14:30:00,12.62,12.68,12.61,12.65,688977.0,12.1033,12.1609,12.0938,12.1321,688977.0
2023-10-30 15:00:00,12.65,12.7,12.64,12.65,829432.0,12.1321,12.1801,12.1225,12.1321,829432.0
2023-10-30 15:30:00,12.65,12.67,12.6,12.65,1639060.0,12.1321,12.1513,12.0842,12.1321,1639060.0
2023-10-31 09:30:00,12.73,13.08,12.73,12.81,550376.0,12.2088,12.5445,12.2088,12.2856,550376.0
2023-10-31 10:00:00,12.8,12.86,12.67,12.79,353706.0,12.276,12.3335,12.1513,12.2664,353706.0
2023-10-31 10:30:00,12.79,12.81,12.69,12.78,275250.0,12.2664,12.2856,12.1705,12.2568,275250.0
2023-10-31 11:00:00,12.78,12.79,12.71,12.74,311411.0,12.2568,12.2664,12.1897,12.2184,311411.0
2023-10-31 11:30:00,12.75,12.77,12.7,12.76,173865.0,12.228,12.2472,12.1801,12.2376,173865.0
2023-10-31 12:00:00,12.76,12.78,12.73,12.76,169097.0,12.2376,12.2568,12.2088,12.2376,169097.0
2023-10-31 12:30:00,12.77,12.81,12.75,12.79,305498.0,12.2472,12.2856,12.228,12.2664,305498.0
2023-10-31 13:00:00,12.79,12.81,12.75,12.79,151645.0,12.2664,12.2856,12.228,12.2664,151645.0
2023-10-31 13:30:00,12.79,12.84,12.77,12.81,307994.0,12.2664,12.3143,12.2472,12.2856,307994.0
2023-10-31 14:00:00,12.81,12.83,12.78,12.78,352551.0,12.2856,12.3048,12.2568,12.2568,352551.0
2023-10-31 14:30:00,12.78,12.81,12.71,12.81,263997.0,12.2568,12.2856,12.1897,12.2856,263997.0
2023-10-31 15:00:00,12.81,12.81,12.77,12.81,279707.0,12.2856,12.2856,12.2472,12.2856,279707.0
2023-10-31 15:30:00,12.8,12.81,12.74,12.79,893406.0,12.276,12.2856,12.2184,12.2664,893406.0
2023-11-01 09:30:00,12.73,12.82,12.51,12.63,417922.0,12.2088,12.2952,11.9979,12.1129,417922.0
2023-11-01 10:00:00,12.64,12.68,12.5,12.67,376157.0,12.1225,12.1609,11.9883,12.1513,376157.0
2023-11-01 10:30:00,12.67,12.84,12.66,12.82,355621.0,12.1513,12.3143,12.1417,12.2952,355621.0
2023-11-01 11:00:00,12.82,12.87,12.75,12.8,539561.0,12.2952,12.3431,12.228,12.276,539561.0
2023-11-01 11:30:00,12.79,12.82,12.74,12.78,201525.0,12.2664,12.2952,12.2184,12.2568,201525.0
2023-11-01 12:00:00,12.77,12.81,12.71,12.74,201260.0,12.2472,12.2856,12.1897,12.2184,201260.0
2023-11-01 12:30:00,12.73,12.78,12.7,12.73,114452.0,12.2088,12.2568,12.1801,12.2088,114452.0
2023-11-01 13:00:00,12.74,12.81,12.71,12.73,258005.0,12.2184,12.2856,12.1897,12.2088,258005.0
2023-11-01 13:30:00,12.73,12.74,12.66,12.73,153563.0,12.2088,12.2184,12.1417,12.2088,153563.0
2023-11-01 14:00:00,12.73,12.79,12.7,12.78,231444.0,12.2088,12.2664,12.1801,12.2568,231444.0
2023-11-01 14:30:00,12.78,12.81,12.72,12.79,460560.0,12.2568,12.2856,12.1993,12.2664,460560.0
2023-11-01 15:00:00,12.79,12.86,12.79,12.85,688140.0,12.2664,12.3335,12.2664,12.3239,688140.0
2023-11-01 15:30:00,12.85,12.94,12.82,12.94,1353125.0,12.3239,12.4102,12.2952,12.4102,1353125.0
2023-11-02 09:30:00,13.11,13.53,13.11,13.53,799537.0,12.5733,12.9761,12.5733,12.9761,799537.0
2023-11-02 10:00:00,13.52,13.54,13.38,13.5,347109.0,12.9665,12.9857,12.8322,12.9473,347109.0
2023-11-02 10:30:00,13.5,13.66,13.43,13.66,526702.0,12.9473,13.1008,12.8802,13.1008,526702.0
2023-11-02 11:00:00,13.66,13.66,13.5,13.52,738496.0,13.1008,13.1008,12.9473,12.9665,738496.0
2023-11-02 11:30:00,13.51,13.57,13.5,13.56,368048.0,12.9569,13.0145,12.9473,13.0049,368048.0
2023-11-02 12:00:00,13.55,13.58,13.48,13.52,260838.0,12.9953,13.024,12.9281,12.9665,260838.0
2023-11-02 12:30:00,13.52,13.56,13.5,13.5,420738.0,12.9665,13.0049,12.9473,12.9473,420738.0
2023-11-02 13:00:00,13.51,13.55,13.45,13.48,197662.0,12.9569,12.9953,12.8994,12.9281,197662.0
2023-11-02 13:30:00,13.48,13.52,13.47,13.51,262856.0,12.9281,12.9665,12.9185,12.9569,262856.0
2023-11-02 14:00:00,13.5,13.51,13.44,13.46,236981.0,12.9473,12.9569,12.8898,12.909,236981.0
2023-11-02 14:30:00,13.46,13.51,13.45,13.49,169765.0,12.909,12.9569,12.8994,12.9377,169765.0
2023-11-02 15:00:00,13.49,13.51,13.45,13.5,362935.0,12.9377,12.9569,12.8994,12.9473,362935.0
2023-11-02 15:30:00,13.49,13.54,13.49,13.54,1485326.0,12.9377,12.9857,12.9377,12.9857,1485326.0
2023-11-03 09:30:00,13.65,13.83,13.65,13.78,548947.0,13.0912,13.2638,13.0912,13.2159,548947.0
2023-11-03 10:00:00,13.78,13.81,13.69,13.71,346718.0,13.2159,13.2446,13.1295,13.1487,346718.0
2023-11-03 10:30:00,13.71,13.75,13.65,13.74,391328.0,13.1487,13.1871,13.0912,13.1775,391328.0
2023-11-03 11:00:00,13.74,13.8,13.71,13.76,245636.0,13.1775,13.235,13.1487,13.1967,245636.0
2023-11-03 11:30:00,13.76,13.86,13.75,13.8,228562.0,13.1967,13.2926,13.1871,13.235,228562.0
2023-11-03 12:00:00,13.8,13.81,13.7,13.78,228292.0,13.235,13.2446,13.1391,13.2159,228292.0
2023-11-03 12:30:00,13.78,13.86,13.76,13.85,174828.0,13.2159,13.2926,13.1967,13.283,174828.0
2023-11-03 13:00:00,13.85,13.86,13.74,13.76,137329.0,13.283,13.2926,13.1775,13.1967,137329.0
2023-11-03 13:30:00,13.76,13.88,13.75,13.86,178987.0,13.1967,13.3118,13.1871,13.2926,178987.0
2023-11-03 14:00:00,13.86,13.89,13.84,13.88,222909.0,13.2926,13.3214,13.2734,13.3118,222909.0
2023-11-03 14:30:00,13.88,13.99,13.88,13.97,269331.0,13.3118,13.4173,13.3118,13.3981,269331.0
2023-11-03 15:00:00,13.96,13.99,13.92,13.99,603657.0,13.3885,13.4173,13.3501,13.4173,603657.0
2023-11-03 15:30:00,13.99,14.05,13.97,14.04,1836163.0,13.4173,13.4748,13.3981,13.4652,1836163.0
2023-11-06 09:30:00,14.0,14.09,13.83,13.85,291564.0,13.4269,13.5132,13.2638,13.283,291564.0
2023-11-06 10:00:00,13.85,13.9,13.79,13.86,530346.0,13.283,13.3309,13.2254,13.2926,530346.0
2023-11-06 10:30:00,13.86,13.93,13.75,13.78,289009.0,13.2926,13.3597,13.1871,13.2159,289009.0
2023-11-06 11:00:00,13.78,13.83,13.75,13.79,110533.0,13.2159,13.2638,13.1871,13.2254,110533.0
2023-11-06 11:30:00,13.79,13.9,13.79,13.89,204335.0,13.2254,13.3309,13.2254,13.3214,204335.0
2023-11-06 12:00:00,13.89,13.99,13.85,13.99,141145.0,13.3214,13.4173,13.283,13.4173,141145.0
2023-11-06 12:30:00,13.98,13.99,13.89,13.94,161348.0,13.4077,13.4173,13.3214,13.3693,161348.0
2023-11-06 13:00:00,13.94,13.95,13.77,13.83,177828.0,13.3693,13.3789,13.2063,13.2638,177828.0
2023-11-06 13:30:00,13.83,13.84,13.8,13.83,121595.0,13.2638,13.2734,13.235,13.2638,121595.0
2023-11-06 14:00:00,13.83,13.87,13.8,13.87,134328.0,13.2638,13.3022,13.235,13.3022,134328.0
2023-11-06 14:30:00,13.87,13.94,13.85,13.93,206189.0,13.3022,13.3693,13.283,13.3597,206189.0
2023-11-06 15:00:00,13.93,13.93,13.77,13.79,521134.0,13.3597,13.3597,13.2063,13.2254,521134.0
2023-11-06 15:30:00,13.79,13.87,13.77,13.82,1398266.0,13.2254,13.3022,13.2063,13.2542,1398266.0
2023-11-07 09:30:00,14.04,14.18,13.89,14.04,719628.0,13.4652,13.5995,13.3214,13.4652,719628.0
2023-11-07 10:00:00,14.04,14.11,13.99,14.09,487377.0,13.4652,13.5323,13.4173,13.5132,487377.0
2023-11-07 10:30:00,14.08,14.11,13.98,14.0,271334.0,13.5036,13.5323,13.4077,13.4269,271334.0
2023-11-07 11:00:00,14.0,14.03,13.86,13.87,361650.0,13.4269,13.4556,13.2926,13.3022,361650.0
2023-11-07 11:30:00,13.86,13.87,13.73,13.74,196424.0,13.2926,13.3022,13.1679,13.1775,196424.0
2023-11-07 12:00:00,13.73,13.74,13.67,13.72,287956.0,13.1679,13.1775,13.1104,13.1583,287956.0
2023-11-07 12:30:00,13.72,13.72,13.6,13.69,287422.0,13.1583,13.1583,13.0432,13.1295,287422.0
2023-11-07 13:00:00,13.69,13.71,13.61,13.63,619562.0,13.1295,13.1487,13.0528,13.072,619562.0
2023-11-07 13:30:00,13.63,13.75,13.59,13.59,378521.0,13.072,13.1871,13.0336,13.0336,378521.0
2023-11-07 14:00:00,13.59,13.62,13.58,13.59,262382.0,13.0336,13.0624,13.024,13.0336,262382.0
2023-11-07 14:30:00,13.58,13.74,13.57,13.73,384595.0,13.024,13.1775,13.0145,13.1679,384595.0
2023-11-07 15:00:00,13.73,13.76,13.68,13.7,321876.0,13.1679,13.1967,13.12,13.1391,321876.0
2023-11-07 15:30:00,13.7,13.7,13.58,13.59,1821735.0,13.1391,13.1391,13.024,13.0336,1821735.0
2023-11-08 09:30:00,13.47,13.66,13.3,13.61,789386.0,12.9185,13.1008,12.7555,13.0528,789386.0
2023-11-08 10:00:00,13.62,13.67,13.54,13.58,565902.0,13.0624,13.1104,12.9857,13.024,565902.0
2023-11-08 10:30:00,13.59,13.64,13.54,13.6,296520.0,13.0336,13.0816,12.9857,13.0432,296520.0
2023-11-08 11:00:00,13.6,13.63,13.55,13.58,180505.0,13.0432,13.072,12.9953,13.024,180505.0
2023-11-08 11:30:00,13.58,13.63,13.57,13.58,175512.0,13.024,13.072,13.0145,13.024,175512.0
2023-11-08 12:00:00,13.58,13.59,13.53,13.57,156910.0,13.024,13.0336,12.9761,13.0145,156910.0
2023-11-08 12:30:00,13.57,13.57,13.48,13.5,137788.0,13.0145,13.0145,12.9281,12.9473,137788.0
2023-11-08 13:00:00,13.5,13.59,13.49,13.56,201880.0,12.9473,13.0336,12.9377,13.0049,201880.0
2023-11-08 13:30:00,13.56,13.62,13.55,13.61,223036.0,13.0049,13.0624,12.9953,13.0528,223036.0
2023-11-08 14:00:00,13.61,13.66,13.56,13.58,354449.0,13.0528,13.1008,13.0049,13.024,354449.0
2023-11-08 14:30:00,13.58,13.59,13.51,13.54,315015.0,13.024,13.0336,12.9569,12.9857,315015.0
2023-11-08 15:00:00,13.55,13.62,13.54,13.56,324167.0,12.9953,13.0624,12.9857,13.0049,324167.0
2023-11-08 15:30:00,13.55,13.58,13.5,13.53,916517.0,12.9953,13.024,12.9473,12.9761,916517.0
2023-11-09 09:30:00,13.57,13.63,13.49,13.6,327204.0,13.0145,13.072,12.9377,13.0432,327204.0
2023-11-09 10:00:00,13.6,13.68,13.55,13.57,224151.0,13.0432,13.12,12.9953,13.0145,224151.0
2023-11-09 10:30:00,13.57,13.7,13.55,13.67,214152.0,13.0145,13.1391,12.9953,13.1104,214152.0
2023-11-09 11:00:00,13.68,13.74,13.64,13.66,242580.0,13.12,13.1775,13.0816,13.1008,242580.0
2023-11-09 11:30:00,13.67,13.74,13.62,13.74,163776.0,13.1104,13.1775,13.0624,13.1775,163776.0
2023-11-09 12:00:00,13.74,13.78,13.7,13.71,620244.0,13.1775,13.2159,13.1391,13.1487,620244.0
2023-11-09 12:30:00,13.71,13.78,13.7,13.75,248327.0,13.1487,13.2159,13.1391,13.1871,248327.0
2023-11-09 13:00:00,13.76,13.76,13.5,13.59,310913.0,13.1967,13.1967,12.9473,13.0336,310913.0
2023-11-09 13:30:00,13.58,13.6,13.5,13.52,309866.0,13.024,13.0432,12.9473,12.9665,309866.0
2023-11-09 14:00:00,13.51,13.52,13.43,13.48,248429.0,12.9569,12.9665,12.8802,12.9281,248429.0
2023-11-09 14:30:00,13.48,13.51,13.43,13.49,354949.0,12.9281,12.9569,12.8802,12.9377,354949.0
2023-11-09 15:00:00,13.49,13.55,13.46,13.49,307090.0,12.9377,12.9953,12.909,12.9377,307090.0
2023-11-09 15:30:00,13.48,13.53,13.46,13.48,965604.0,12.9281,12.9761,12.909,12.9281,965604.0
2023-11-10 09:30:00,13.54,13.55,13.24,13.44,368995.0,12.9857,12.9953,12.698,12.8898,368995.0
2023-11-10 10:00:00,13.43,13.43,13.2,13.22,368455.0,12.8802,12.8802,12.6596,12.6788,368455.0
2023-11-10 10:30:00,13.22,13.23,13.09,13.16,500588.0,12.6788,12.6884,12.5541,12.6212,500588.0
2023-11-10 11:00:00,13.16,13.27,13.16,13.27,342151.0,12.6212,12.7267,12.6212,12.7267,342151.0
2023-11-10 11:30:00,13.27,13.29,13.2,13.24,268041.0,12.7267,12.7459,12.6596,12.698,268041.0
2023-11-10 12:00:00,13.24,13.3,13.22,13.29,188362.0,12.698,12.7555,12.6788,12.7459,188362.0
2023-11-10 12:30:00,13.29,13.45,13.28,13.43,328038.0,12.7459,12.8994,12.7363,12.8802,328038.0
2023-11-10 13:00:00,13.42,13.5,13.38,13.46,163448.0,12.8706,12.9473,12.8322,12.909,163448.0
2023-11-10 13:30:00,13.46,13.48,13.4,13.41,163889.0,12.909,12.9281,12.8514,12.861,163889.0
2023-11-10 14:00:00,13.4,13.46,13.37,13.46,151104.0,12.8514,12.909,12.8226,12.909,151104.0
2023-11-10 14:30:00,13.45,13.46,13.41,13.43,257181.0,12.8994,12.909,12.861,12.8802,257181.0
2023-11-10 15:00:00,13.43,13.45,13.37,13.44,442321.0,12.8802,12.8994,12.8226,12.8898,442321.0
2023-11-10 15:30:00,13.44,13.49,13.41,13.48,1611495.0,12.8898,12.9377,12.861,12.9281,1611495.0
2023-11-13 09:30:00,13.49,13.49,13.2,13.25,471675.0,12.9377,12.9377,12.6596,12.7076,471675.0
2023-11-13 10:00:00,13.24,13.27,13.18,13.22,267006.0,12.698,12.7267,12.6404,12.6788,267006.0
2023-11-13 10:30:00,13.23,13.27,13.18,13.26,221983.0,12.6884,12.7267,12.6404,12.7171,221983.0
2023-11-13 11:00:00,13.26,13.29,13.24,13.29,229655.0,12.7171,12.7459,12.698,12.7459,229655.0
2023-11-13 11:30:00,13.29,13.36,13.25,13.31,277522.0,12.7459,12.8131,12.7076,12.7651,277522.0
2023-11-13 12:00:00,13.31,13.32,13.17,13.2,259959.0,12.7651,12.7747,12.6308,12.6596,259959.0
2023-11-13 12:30:00,13.2,13.21,13.11,13.17,187848.0,12.6596,12.6692,12.5733,12.6308,187848.0
2023-11-13 13:00:00,13.17,13.2,13.12,13.15,203812.0,12.6308,12.6596,12.5829,12.6116,203812.0
2023-11-13 13:30:00,13.14,13.2,13.12,13.15,170915.0,12.6021,12.6596,12.5829,12.6116,170915.0
2023-11-13 14:00:00,13.15,13.17,13.12,13.13,161303.0,12.6116,12.6308,12.5829,12.5925,161303.0
2023-11-13 14:30:00,13.13,13.17,13.12,13.17,190396.0,12.5925,12.6308,12.5829,12.6308,190396.0
2023-11-13 15:00:00,13.17,13.18,13.14,13.17,222564.0,12.6308,12.6404,12.6021,12.6308,222564.0
2023-11-13 15:30:00,13.17,13.21,13.16,13.19,1132525.0,12.6308,12.6692,12.6212,12.65,1132525.0
2023-11-14 09:30:00,13.63,13.94,13.63,13.84,651141.0,13.072,13.3693,13.072,13.2734,651141.0
2023-11-14 10:00:00,13.84,13.85,13.63,13.75,442521.0,13.2734,13.283,13.072,13.1871,442521.0
2023-11-14 10:30:00,13.74,13.78,13.69,13.7,284421.0,13.1775,13.2159,13.1295,13.1391,284421.0
2023-11-14 11:00:00,13.71,13.78,13.71,13.77,336770.0,13.1487,13.2159,13.1487,13.2063,336770.0
2023-11-14 11:30:00,13.77,13.82,13.71,13.72,292453.0,13.2063,13.2542,13.1487,13.1583,292453.0
2023-11-14 12:00:00,13.72,13.78,13.67,13.77,227921.0,13.1583,13.2159,13.1104,13.2063,227921.0
2023-11-14 12:30:00,13.77,13.86,13.76,13.84,258637.0,13.2063,13.2926,13.1967,13.2734,258637.0
2023-11-14 13:00:00,13.84,13.86,13.74,13.83,334470.0,13.2734,13.2926,13.1775,13.2638,334470.0
2023-11-14 13:30:00,13.83,13.84,13.78,13.8,286000.0,13.2638,13.2734,13.2159,13.235,286000.0
2023-11-14 14:00:00,13.79,13.8,13.75,13.79,314024.0,13.2254,13.235,13.1871,13.2254,314024.0
2023-11-14 14:30:00,13.79,13.83,13.77,13.79,225910.0,13.2254,13.2638,13.2063,13.2254,225910.0
2023-11-14 15:00:00,13.79,13.88,13.78,13.86,368048.0,13.2254,13.3118,13.2159,13.2926,368048.0
2023-11-14 15:30:00,13.86,13.89,13.77,13.77,1501059.0,13.2926,13.3214,13.2063,13.2063,1501059.0
2023-11-15 09:30:00,13.89,14.12,13.89,14.01,697289.0,13.3214,13.5419,13.3214,13.4364,697289.0
2023-11-15 10:00:00,14.01,14.13,13.97,14.07,822547.0,13.4364,13.5515,13.3981,13.494,822547.0
2023-11-15 10:30:00,14.07,14.15,14.01,14.04,1161910.0,13.494,13.5707,13.4364,13.4652,1161910.0
2023-11-15 11:00:00,14.04,14.1,13.95,14.0,440599.0,13.4652,13.5228,13.3789,13.4269,440599.0
2023-11-15 11:30:00,14.0,14.0,13.86,13.93,455258.0,13.4269,13.4269,13.2926,13.3597,455258.0
2023-11-15 12:00:00,13.93,14.05,13.91,14.04,353586.0,13.3597,13.4748,13.3405,13.4652,353586.0
2023-11-15 12:30:00,14.05,14.06,13.87,13.87,297620.0,13.4748,13.4844,13.3022,13.3022,297620.0
2023-11-15 13:00:00,13.88,13.88,13.79,13.85,289221.0,13.3118,13.3118,13.2254,13.283,289221.0
2023-11-15 13:30:00,13.85,13.95,13.84,13.95,246534.0,13.283,13.3789,13.2734,13.3789,246534.0
2023-11-15 14:00:00,13.96,13.99,13.87,13.9,248923.0,13.3885,13.4173,13.3022,13.3309,248923.0
2023-11-15 14:30:00,13.9,13.93,13.87,13.92,250130.0,13.3309,13.3597,13.3022,13.3501,250130.0
2023-11-15 15:00:00,13.92,14.01,13.9,14.0,442850.0,13.3501,13.4364,13.3309,13.4269,442850.0
2023-11-15 15:30:00,14.0,14.12,13.99,14.07,1779838.0,13.4269,13.5419,13.4173,13.494,1779838.0
2023-11-16 09:30:00,13.85,13.93,13.6,13.67,513981.0,13.283,13.3597,13.0432,13.1104,513981.0
2023-11-16 10:00:00,13.68,13.72,13.59,13.66,346040.0,13.12,13.1583,13.0336,13.1008,346040.0
2023-11-16 10:30:00,13.65,13.72,13.53,13.56,436164.0,13.0912,13.1583,12.9761,13.0049,436164.0
2023-11-16 11:00:00,13.56,13.61,13.51,13.6,324375.0,13.0049,13.0528,12.9569,13.0432,324375.0
2023-11-16 11:30:00,13.6,13.6,13.45,13.5,398616.0,13.0432,13.0432,12.8994,12.9473,398616.0
2023-11-16 12:00:00,13.5,13.53,13.43,13.49,266785.0,12.9473,12.9761,12.8802,12.9377,266785.0
2023-11-16 12:30:00,13.5,13.6,13.48,13.57,295959.0,12.9473,13.0432,12.9281,13.0145,295959.0
2023-11-16 13:00:00,13.58,13.62,13.51,13.58,302179.0,13.024,13.0624,12.9569,13.024,302179.0
2023-11-16 13:30:00,13.57,13.64,13.53,13.63,339348.0,13.0145,13.0816,12.9761,13.072,339348.0
2023-11-16 14:00:00,13.62,13.69,13.56,13.57,304427.0,13.0624,13.1295,13.0049,13.0145,304427.0
2023-11-16 14:30:00,13.57,13.62,13.54,13.62,391933.0,13.0145,13.0624,12.9857,13.0624,391933.0
2023-11-16 15:00:00,13.62,13.67,13.58,13.61,1156556.0,13.0624,13.1104,13.024,13.0528,1156556.0
2023-11-16 15:30:00,13.61,13.7,13.55,13.66,3503804.0,13.0528,13.1391,12.9953,13.1008,3503804.0
2023-11-17 09:30:00,16.39,17.74,16.06,17.64,14296970.0,15.719,17.0137,15.4025,16.9178,14296970.0
2023-11-17 10:00:00,17.64,17.94,17.53,17.78,8092955.0,16.9178,17.2056,16.8123,17.0521,8092955.0
2023-11-17 10:30:00,17.78,18.14,17.65,18.06,5903426.0,17.0521,17.3974,16.9274,17.3206,5903426.0
2023-11-17 11:00:00,18.07,18.08,17.56,17.57,6158747.0,17.3302,17.3398,16.8411,16.8507,6158747.0
2023-11-17 11:30:00,17.57,17.76,17.5,17.75,5101730.0,16.8507,17.0329,16.7836,17.0233,5101730.0
2023-11-17 12:00:00,17.75,17.84,17.7,17.82,2367430.0,17.0233,17.1096,16.9754,17.0905,2367430.0
2023-11-17 12:30:00,17.83,17.95,17.82,17.9,1911037.0,17.1001,17.2151,17.0905,17.1672,1911037.0
2023-11-17 13:00:00,17.91,17.96,17.73,17.75,1967279.0,17.1768,17.2247,17.0041,17.0233,1967279.0
2023-11-17 13:30:00,17.74,17.78,17.47,17.55,3910119.0,17.0137,17.0521,16.7548,16.8315,3910119.0
2023-11-17 14:00:00,17.55,17.64,17.5,17.57,2174063.0,16.8315,16.9178,16.7836,16.8507,2174063.0
2023-11-17 14:30:00,17.58,17.73,17.49,17.71,2219132.0,16.8603,17.0041,16.774,16.985,2219132.0
2023-11-17 15:00:00,17.71,17.83,17.68,17.77,2425054.0,16.985,17.1001,16.9562,17.0425,2425054.0
2023-11-17 15:30:00,17.77,17.87,17.61,17.86,5014533.0,17.0425,17.1384,16.8891,17.1288,5014533.0
2023-11-20 09:30:00,17.95,18.26,17.6,17.67,3844596.0,17.2151,17.5125,16.8795,16.9466,3844596.0
2023-11-20 10:00:00,17.66,18.24,17.51,18.17,2788236.0,16.937,17.4933,16.7932,17.4261,2788236.0
2023-11-20 10:30:00,18.16,18.52,18.08,18.44,3058915.0,17.4165,17.7618,17.3398,17.6851,3058915.0
2023-11-20 11:00:00,18.44,18.46,18.17,18.32,1792916.0,17.6851,17.7043,17.4261,17.57,1792916.0
2023-11-20 11:30:00,18.31,18.44,18.26,18.39,1308397.0,17.5604,17.6851,17.5125,17.6371,1308397.0
2023-11-20 12:00:00,18.39,18.52,18.17,18.18,1556694.0,17.6371,17.7618,17.4261,17.4357,1556694.0
2023-11-20 12:30:00,18.18,18.25,18.03,18.23,1352927.0,17.4357,17.5029,17.2919,17.4837,1352927.0
2023-11-20 13:00:00,18.22,18.52,18.16,18.48,1340852.0,17.4741,17.7618,17.4165,17.7234,1340852.0
2023-11-20 13:30:00,18.48,18.68,18.45,18.5,1740727.0,17.7234,17.9153,17.6947,17.7426,1740727.0
2023-11-20 14:00:00,18.51,18.59,18.42,18.48,1089660.0,17.7522,17.8289,17.6659,17.7234,1089660.0
2023-11-20 14:30:00,18.48,18.57,18.46,18.54,949921.0,17.7234,17.8098,17.7043,17.781,949921.0
2023-11-20 15:00:00,18.53,18.58,18.45,18.45,1570985.0,17.7714,17.8194,17.6947,17.6947,1570985.0
2023-11-20 15:30:00,18.45,18.51,18.4,18.45,3966500.0,17.6947,17.7522,17.6467,17.6947,3966500.0
2023-11-21 09:30:00,18.15,18.35,18.01,18.11,1802888.0,17.407,17.5988,17.2727,17.3686,1802888.0
2023-11-21 10:00:00,18.12,18.14,17.84,17.88,1387227.0,17.3782,17.3974,17.1096,17.148,1387227.0
2023-11-21 10:30:00,17.88,18.22,17.88,18.17,1196362.0,17.148,17.4741,17.148,17.4261,1196362.0
2023-11-21 11:00:00,18.16,18.52,18.16,18.51,1192930.0,17.4165,17.7618,17.4165,17.7522,1192930.0
2023-11-21 11:30:00,18.5,18.66,18.48,18.53,2094716.0,17.7426,17.8961,17.7234,17.7714,2094716.0
2023-11-21 12:00:00,18.53,18.71,18.48,18.69,926528.0,17.7714,17.944,17.7234,17.9248,926528.0
2023-11-21 12:30:00,18.69,18.74,18.65,18.73,763756.0,17.9248,17.9728,17.8865,17.9632,763756.0
2023-11-21 13:00:00,18.73,18.83,18.72,18.75,1010868.0,17.9632,18.0591,17.9536,17.9824,1010868.0
2023-11-21 13:30:00,18.75,18.82,18.67,18.68,660314.0,17.9824,18.0495,17.9057,17.9153,660314.0
2023-11-21 14:00:00,18.69,18.87,18.67,18.86,926931.0,17.9248,18.0975,17.9057,18.0879,926931.0
2023-11-21 14:30:00,18.86,18.88,18.8,18.86,776278.0,18.0879,18.1071,18.0303,18.0879,776278.0
2023-11-21 15:00:00,18.87,18.94,18.82,18.85,962850.0,18.0975,18.1646,18.0495,18.0783,962850.0
2023-11-21 15:30:00,18.85,18.96,18.78,18.9,2589018.0,18.0783,18.1838,18.0112,18.1262,2589018.0
2023-11-22 09:30:00,18.7,18.89,18.54,18.83,1060882.0,17.9344,18.1167,17.781,18.0591,1060882.0
2023-11-22 10:00:00,18.84,18.86,18.59,18.85,713330.0,18.0687,18.0879,17.8289,18.0783,713330.0
2023-11-22 10:30:00,18.86,19.03,18.82,18.88,1008299.0,18.0879,18.2509,18.0495,18.1071,1008299.0
2023-11-22 11:00:00,18.89,18.93,18.72,18.78,663225.0,18.1167,18.155,17.9536,18.0112,663225.0
2023-11-22 11:30:00,18.78,18.84,18.73,18.79,615532.0,18.0112,18.0687,17.9632,18.0208,615532.0
2023-11-22 12:00:00,18.79,18.83,18.72,18.78,473103.0,18.0208,18.0591,17.9536,18.0112,473103.0
2023-11-22 12:30:00,18.78,18.79,18.66,18.73,447081.0,18.0112,18.0208,17.8961,17.9632,447081.0
2023-11-22 13:00:00,18.72,18.76,18.67,18.76,229295.0,17.9536,17.992,17.9057,17.992,229295.0
2023-11-22 13:30:00,18.75,18.82,18.63,18.65,573383.0,17.9824,18.0495,17.8673,17.8865,573383.0
2023-11-22 14:00:00,18.66,18.72,18.62,18.72,361700.0,17.8961,17.9536,17.8577,17.9536,361700.0
2023-11-22 14:30:00,18.72,18.76,18.66,18.76,386556.0,17.9536,17.992,17.8961,17.992,386556.0
2023-11-22 15:00:00,18.75,18.78,18.71,18.77,368171.0,17.9824,18.0112,17.944,18.0016,368171.0
2023-11-22 15:30:00,18.77,18.82,18.71,18.8,1407895.0,18.0016,18.0495,17.944,18.0303,1407895.0
2023-11-24 09:30:00,18.76,18.92,18.65,18.71,512631.0,17.992,18.1454,17.8865,17.944,512631.0
2023-11-24 10:00:00,18.71,18.77,18.65,18.71,439727.0,17.944,18.0016,17.8865,17.944,439727.0
2023-11-24 10:30:00,18.71,18.77,18.62,18.7,535533.0,17.944,18.0016,17.8577,17.9344,535533.0
2023-11-24 11:00:00,18.7,18.75,18.66,18.73,279952.0,17.9344,17.9824,17.8961,17.9632,279952.0
2023-11-24 11:30:00,18.73,18.76,18.66,18.73,356954.0,17.9632,17.992,17.8961,17.9632,356954.0
2023-11-24 12:00:00,18.73,18.8,18.69,18.79,253072.0,17.9632,18.0303,17.9248,18.0208,253072.0
2023-11-24 12:30:00,18.79,18.9,18.77,18.85,787211.0,18.0208,18.1262,18.0016,18.0783,787211.0
2023-11-27 09:30:00,18.9,19.02,18.73,18.96,828155.0,18.1262,18.2413,17.9632,18.1838,828155.0
2023-11-27 10:00:00,18.96,19.08,18.9,18.93,748932.0,18.1838,18.2989,18.1262,18.155,748932.0
2023-11-27 10:30:00,18.94,18.98,18.88,18.95,365493.0,18.1646,18.203,18.1071,18.1742,365493.0
2023-11-27 11:00:00,18.94,19.22,18.91,19.21,620314.0,18.1646,18.4331,18.1358,18.4236,620314.0
2023-11-27 11:30:00,19.21,19.25,19.11,19.14,814325.0,18.4236,18.4619,18.3277,18.3564,814325.0
2023-11-27 12:00:00,19.13,19.25,19.12,19.19,351494.0,18.3468,18.4619,18.3372,18.4044,351494.0
2023-11-27 12:30:00,19.19,19.28,19.18,19.23,310036.0,18.4044,18.4907,18.3948,18.4427,310036.0
2023-11-27 13:00:00,19.23,19.27,19.19,19.24,341019.0,18.4427,18.4811,18.4044,18.4523,341019.0
2023-11-27 13:30:00,19.25,19.38,19.22,19.37,321281.0,18.4619,18.5866,18.4331,18.577,321281.0
2023-11-27 14:00:00,19.37,19.47,19.34,19.47,348557.0,18.577,18.6729,18.5482,18.6729,348557.0
2023-11-27 14:30:00,19.47,19.47,19.36,19.42,329841.0,18.6729,18.6729,18.5674,18.625,329841.0
2023-11-27 15:00:00,19.42,19.5,19.39,19.46,573138.0,18.625,18.7017,18.5962,18.6633,573138.0
2023-11-27 15:30:00,19.47,19.55,19.44,19.45,1836741.0,18.6729,18.7496,18.6441,18.6537,1836741.0
2023-11-28 09:30:00,19.26,19.37,19.03,19.12,1270638.0,18.4715,18.577,18.2509,18.3372,1270638.0
2023-11-28 10:00:00,19.13,19.25,19.08,19.23,968115.0,18.3468,18.4619,18.2989,18.4427,968115.0
2023-11-28 10:30:00,19.23,19.53,19.23,19.48,864083.0,18.4427,18.7305,18.4427,18.6825,864083.0
2023-11-28 11:00:00,19.48,19.54,19.4,19.49,416931.0,18.6825,18.74,18.6058,18.6921,416931.0
2023-11-28 11:30:00,19.5,19.62,19.45,19.45,608604.0,18.7017,18.8168,18.6537,18.6537,608604.0
2023-11-28 12:00:00,19.45,19.49,19.4,19.46,308863.0,18.6537,18.6921,18.6058,18.6633,308863.0
2023-11-28 12:30:00,19.46,19.58,19.42,19.55,375831.0,18.6633,18.7784,18.625,18.7496,375831.0
2023-11-28 13:00:00,19.55,19.56,19.43,19.46,516195.0,18.7496,18.7592,18.6346,18.6633,516195.0
2023-11-28 13:30:00,19.46,19.56,19.42,19.48,434208.0,18.6633,18.7592,18.625,18.6825,434208.0
2023-11-28 14:00:00,19.47,19.54,19.46,19.53,322685.0,18.6729,18.74,18.6633,18.7305,322685.0
2023-11-28 14:30:00,19.54,19.65,19.52,19.6,370553.0,18.74,18.8455,18.7209,18.7976,370553.0
2023-11-28 15:00:00,19.6,19.65,19.57,19.61,397121.0,18.7976,18.8455,18.7688,18.8072,397121.0
2023-11-28 15:30:00,19.62,19.64,19.54,19.54,1518133.0,18.8168,18.836,18.74,18.74,1518133.0
2023-11-29 09:30:00,19.79,20.1,19.62,19.96,1433464.0,18.9798,19.2771,18.8168,19.1429,1433464.0
2023-11-29 10:00:00,19.96,20.03,19.82,20.0,735875.0,19.1429,19.21,19.0086,19.1812,735875.0
2023-11-29 10:30:00,19.99,20.19,19.97,20.16,584849.0,19.1716,19.3634,19.1524,19.3347,584849.0
2023-11-29 11:00:00,20.16,20.21,20.07,20.12,450725.0,19.3347,19.3826,19.2484,19.2963,450725.0
2023-11-29 11:30:00,20.12,20.29,20.09,20.23,535902.0,19.2963,19.4593,19.2675,19.4018,535902.0
2023-11-29 12:00:00,20.24,20.26,20.17,20.18,270895.0,19.4114,19.4306,19.3443,19.3538,270895.0
2023-11-29 12:30:00,20.17,20.25,20.15,20.21,233567.0,19.3443,19.421,19.3251,19.3826,233567.0
2023-11-29 13:00:00,20.21,20.23,20.17,20.18,217074.0,19.3826,19.4018,19.3443,19.3538,217074.0
2023-11-29 13:30:00,20.18,20.18,20.08,20.14,285353.0,19.3538,19.3538,19.2579,19.3155,285353.0
2023-11-29 14:00:00,20.14,20.17,20.1,20.16,336163.0,19.3155,19.3443,19.2771,19.3347,336163.0
2023-11-29 14:30:00,20.16,20.16,20.07,20.11,333971.0,19.3347,19.3347,19.2484,19.2867,333971.0
2023-11-29 15:00:00,20.1,20.14,20.07,20.11,461474.0,19.2771,19.3155,19.2484,19.2867,461474.0
2023-11-29 15:30:00,20.11,20.17,20.05,20.16,1538813.0,19.2867,19.3443,19.2292,19.3347,1538813.0
2023-11-30 09:30:00,20.22,20.3,19.84,20.13,968157.0,19.3922,19.4689,19.0278,19.3059,968157.0
2023-11-30 10:00:00,20.11,20.19,19.95,19.98,719629.0,19.2867,19.3634,19.1333,19.162,719629.0
2023-11-30 10:30:00,19.98,20.0,19.82,19.93,815873.0,19.162,19.1812,19.0086,19.1141,815873.0
2023-11-30 11:00:00,19.93,19.94,19.76,19.87,1636498.0,19.1141,19.1237,18.951,19.0565,1636498.0
2023-11-30 11:30:00,19.87,19.92,19.78,19.8,471150.0,19.0565,19.1045,18.9702,18.9894,471150.0
2023-11-30 12:00:00,19.8,19.91,19.78,19.8,522488.0,18.9894,19.0949,18.9702,18.9894,522488.0
2023-11-30 12:30:00,19.8,19.91,19.79,19.86,680101.0,18.9894,19.0949,18.9798,19.0469,680101.0
2023-11-30 13:00:00,19.86,19.87,19.79,19.8,210653.0,19.0469,19.0565,18.9798,18.9894,210653.0
2023-11-30 13:30:00,19.8,19.92,19.76,19.91,258273.0,18.9894,19.1045,18.951,19.0949,258273.0
2023-11-30 14:00:00,19.92,19.94,19.87,19.93,254281.0,19.1045,19.1237,19.0565,19.1141,254281.0
2023-11-30 14:30:00,19.93,20.02,19.92,20.01,549040.0,19.1141,19.2004,19.1045,19.1908,549040.0
2023-11-30 15:00:00,20.01,20.01,19.92,19.95,359290.0,19.1908,19.1908,19.1045,19.1333,359290.0
2023-11-30 15:30:00,19.95,20.11,19.92,20.07,2082626.0,19.1333,19.2867,19.1045,19.2484,2082626.0
2023-12-01 09:30:00,20.0,20.27,19.9,20.21,804953.0,19.1812,19.4402,19.0853,19.3826,804953.0
2023-12-01 10:00:00,20.21,20.5,20.19,20.42,763609.0,19.3826,19.6607,19.3634,19.584,763609.0
2023-12-01 10:30:00,20.43,20.47,20.36,20.45,439418.0,19.5936,19.632,19.5265,19.6128,439418.0
2023-12-01 11:00:00,20.44,20.65,20.38,20.61,501519.0,19.6032,19.8046,19.5457,19.7662,501519.0
2023-12-01 11:30:00,20.61,20.88,20.56,20.87,553521.0,19.7662,20.0252,19.7183,20.0156,553521.0
2023-12-01 12:00:00,20.86,20.92,20.76,20.8,419179.0,20.006,20.0636,19.9101,19.9485,419179.0
2023-12-01 12:30:00,20.8,20.99,20.79,20.98,404109.0,19.9485,20.1307,19.9389,20.1211,404109.0
2023-12-01 13:00:00,20.99,21.03,20.93,21.0,586981.0,20.1307,20.169,20.0731,20.1403,586981.0
2023-12-01 13:30:00,20.99,21.06,20.91,21.0,376436.0,20.1307,20.1978,20.054,20.1403,376436.0
2023-12-01 14:00:00,21.0,21.05,20.94,21.05,193498.0,20.1403,20.1882,20.0827,20.1882,193498.0
2023-12-01 14:30:00,21.05,21.06,20.94,20.98,211818.0,20.1882,20.1978,20.0827,20.1211,211818.0
2023-12-01 15:00:00,20.98,21.0,20.92,20.98,327688.0,20.1211,20.1403,20.0636,20.1211,327688.0
2023-12-01 15:30:00,20.98,21.03,20.9,21.02,1676180.0,20.1211,20.169,20.0444,20.1595,1676180.0
2023-12-04 09:30:00,21.01,21.13,20.85,20.87,746694.0,20.1499,20.265,19.9964,20.0156,746694.0
2023-12-04 10:00:00,20.88,21.13,20.87,20.93,782576.0,20.0252,20.265,20.0156,20.0731,782576.0
2023-12-04 10:30:00,20.92,21.05,20.76,20.86,688938.0,20.0636,20.1882,19.9101,20.006,688938.0
2023-12-04 11:00:00,20.86,21.03,20.84,20.99,401902.0,20.006,20.169,19.9868,20.1307,401902.0
2023-12-04 11:30:00,20.99,21.09,20.96,21.02,402761.0,20.1307,20.2266,20.1019,20.1595,402761.0
2023-12-04 12:00:00,21.03,21.05,20.91,21.0,366021.0,20.169,20.1882,20.054,20.1403,366021.0
2023-12-04 12:30:00,21.0,21.09,20.98,21.04,354789.0,20.1403,20.2266,20.1211,20.1786,354789.0
2023-12-04 13:00:00,21.04,21.04,20.91,20.92,328517.0,20.1786,20.1786,20.054,20.0636,328517.0
2023-12-04 13:30:00,20.91,20.99,20.88,20.91,232474.0,20.054,20.1307,20.0252,20.054,232474.0
2023-12-04 14:00:00,20.91,20.95,20.88,20.92,328898.0,20.054,20.0923,20.0252,20.0636,328898.0
2023-12-04 14:30:00,20.91,20.93,20.83,20.84,466962.0,20.054,20.0731,19.9772,19.9868,466962.0
2023-12-04 15:00:00,20.84,20.91,20.76,20.84,551305.0,19.9868,20.054,19.9101,19.9868,551305.0
2023-12-04 15:30:00,20.84,20.9,20.81,20.86,1560898.0,19.9868,20.0444,19.9581,20.006,1560898.0
2023-12-05 09:30:00,20.66,20.74,20.42,20.51,949991.0,19.8142,19.8909,19.584,19.6703,949991.0
2023-12-05 10:00:00,20.51,20.6,20.4,20.54,442377.0,19.6703,19.7567,19.5648,19.6991,442377.0
2023-12-05 10:30:00,20.54,20.59,20.42,20.59,386346.0,19.6991,19.7471,19.584,19.7471,386346.0
2023-12-05 11:00:00,20.59,20.59,20.41,20.49,312187.0,19.7471,19.7471,19.5744,19.6512,312187.0
2023-12-05 11:30:00,20.5,20.59,20.47,20.5,306087.0,19.6607,19.7471,19.632,19.6607,306087.0
2023-12-05 12:00:00,20.49,20.68,20.49,20.67,364229.0,19.6512,19.8334,19.6512,19.8238,364229.0
2023-12-05 12:30:00,20.67,20.71,20.53,20.7,261062.0,19.8238,19.8621,19.6895,19.8526,261062.0
2023-12-05 13:00:00,20.71,20.78,20.64,20.71,283800.0,19.8621,19.9293,19.795,19.8621,283800.0
2023-12-05 13:30:00,20.71,20.79,20.7,20.74,202384.0,19.8621,19.9389,19.8526,19.8909,202384.0
2023-12-05 14:00:00,20.74,20.82,20.72,20.8,187430.0,19.8909,19.9676,19.8717,19.9485,187430.0
2023-12-05 14:30:00,20.81,20.9,20.75,20.87,303420.0,19.9581,20.0444,19.9005,20.0156,303420.0
2023-12-05 15:00:00,20.87,20.93,20.82,20.86,318266.0,20.0156,20.0731,19.9676,20.006,318266.0
2023-12-05 15:30:00,20.86,20.87,20.76,20.78,892370.0,20.006,20.0156,19.9101,19.9293,892370.0
2023-12-06 09:30:00,20.83,21.13,20.78,21.05,524185.0,19.9772,20.265,19.9293,20.1882,524185.0
2023-12-06 10:00:00,21.06,21.26,21.01,21.04,548442.0,20.1978,20.3896,20.1499,20.1786,548442.0
2023-12-06 10:30:00,21.04,21.22,21.04,21.17,361150.0,20.1786,20.3513,20.1786,20.3033,361150.0
2023-12-06 11:00:00,21.18,21.31,21.12,21.21,394186.0,20.3129,20.4376,20.2554,20.3417,394186.0
2023-12-06 11:30:00,21.21,21.24,21.08,21.24,295572.0,20.3417,20.3705,20.217,20.3705,295572.0
2023-12-06 12:00:00,21.23,21.34,21.17,21.3,328826.0,20.3609,20.4664,20.3033,20.428,328826.0
2023-12-06 12:30:00,21.3,21.3,21.18,21.21,231223.0,20.428,20.428,20.3129,20.3417,231223.0
2023-12-06 13:00:00,21.21,21.24,21.12,21.16,251945.0,20.3417,20.3705,20.2554,20.2937,251945.0
2023-12-06 13:30:00,21.16,21.21,21.07,21.12,208991.0,20.2937,20.3417,20.2074,20.2554,208991.0
2023-12-06 14:00:00,21.13,21.14,21.07,21.09,159224.0,20.265,20.2745,20.2074,20.2266,159224.0
2023-12-06 14:30:00,21.09,21.15,21.07,21.08,151332.0,20.2266,20.2841,20.2074,20.217,151332.0
2023-12-06 15:00:00,21.07,21.08,20.94,20.96,313283.0,20.2074,20.217,20.0827,20.1019,313283.0
2023-12-06 15:30:00,20.96,20.97,20.9,20.94,841675.0,20.1019,20.1115,20.0444,20.0827,841675.0
2023-12-07 09:30:00,20.97,21.12,20.91,21.05,335401.0,20.1115,20.2554,20.054,20.1882,335401.0
2023-12-07 10:00:00,21.05,21.34,21.01,21.3,475038.0,20.1882,20.4664,20.1499,20.428,475038.0
2023-12-07 10:30:00,21.3,21.34,21.2,21.31,515631.0,20.428,20.4664,20.3321,20.4376,515631.0
2023-12-07 11:00:00,21.32,21.34,21.24,21.32,339564.0,20.4472,20.4664,20.3705,20.4472,339564.0
2023-12-07 11:30:00,21.32,21.37,21.22,21.3,443483.0,20.4472,20.4951,20.3513,20.428,443483.0
2023-12-07 12:00:00,21.31,21.48,21.29,21.47,414439.0,20.4376,20.6006,20.4184,20.591,414439.0
2023-12-07 12:30:00,21.48,21.52,21.36,21.4,377803.0,20.6006,20.639,20.4855,20.5239,377803.0
2023-12-07 13:00:00,21.39,21.49,21.35,21.46,304529.0,20.5143,20.6102,20.4759,20.5814,304529.0
2023-12-07 13:30:00,21.46,21.51,21.38,21.39,268024.0,20.5814,20.6294,20.5047,20.5143,268024.0
2023-12-07 14:00:00,21.39,21.42,21.29,21.34,215823.0,20.5143,20.5431,20.4184,20.4664,215823.0
2023-12-07 14:30:00,21.35,21.41,21.33,21.39,243532.0,20.4759,20.5335,20.4568,20.5143,243532.0
2023-12-07 15:00:00,21.39,21.44,21.35,21.41,491287.0,20.5143,20.5623,20.4759,20.5335,491287.0
2023-12-07 15:30:00,21.4,21.45,21.35,21.39,1382532.0,20.5239,20.5719,20.4759,20.5143,1382532.0
2023-12-08 09:30:00,21.31,21.54,21.25,21.4,649186.0,20.4376,20.6582,20.38,20.5239,649186.0
2023-12-08 10:00:00,21.42,21.81,21.41,21.74,501302.0,20.5431,20.9171,20.5335,20.85,501302.0
2023-12-08 10:30:00,21.75,21.81,21.65,21.73,365039.0,20.8596,20.9171,20.7637,20.8404,365039.0
2023-12-08 11:00:00,21.73,21.74,21.57,21.73,332979.0,20.8404,20.85,20.6869,20.8404,332979.0
2023-12-08 11:30:00,21.73,21.75,21.61,21.66,305578.0,20.8404,20.8596,20.7253,20.7733,305578.0
2023-12-08 12:00:00,21.66,21.68,21.54,21.67,374614.0,20.7733,20.7924,20.6582,20.7828,374614.0
2023-12-08 12:30:00,21.68,21.76,21.64,21.76,287749.0,20.7924,20.8692,20.7541,20.8692,287749.0
2023-12-08 13:00:00,21.76,21.8,21.7,21.77,206157.0,20.8692,20.9075,20.8116,20.8788,206157.0
2023-12-08 13:30:00,21.77,21.77,21.69,21.73,213155.0,20.8788,20.8788,20.802,20.8404,213155.0
2023-12-08 14:00:00,21.73,21.78,21.61,21.62,312756.0,20.8404,20.8883,20.7253,20.7349,312756.0
2023-12-08 14:30:00,21.61,21.75,21.61,21.73,264838.0,20.7253,20.8596,20.7253,20.8404,264838.0
2023-12-08 15:00:00,21.73,21.81,21.67,21.8,410481.0,20.8404,20.9171,20.7828,20.9075,410481.0
2023-12-08 15:30:00,21.8,21.81,21.68,21.69,1143155.0,20.9075,20.9171,20.7924,20.802,1143155.0
2023-12-11 09:30:00,21.77,21.99,21.68,21.8,657519.0,20.8788,21.0897,20.7924,20.9075,657519.0
2023-12-11 10:00:00,21.8,21.89,21.65,21.7,515376.0,20.9075,20.9938,20.7637,20.8116,515376.0
2023-12-11 10:30:00,21.7,21.95,21.67,21.94,470896.0,20.8116,21.0514,20.7828,21.0418,470896.0
2023-12-11 11:00:00,21.95,22.04,21.91,21.98,640303.0,21.0514,21.1377,21.013,21.0802,640303.0
2023-12-11 11:30:00,21.98,22.08,21.88,22.05,427877.0,21.0802,21.1761,20.9843,21.1473,427877.0
2023-12-11 12:00:00,22.06,22.07,21.97,22.01,211340.0,21.1569,21.1665,21.0706,21.1089,211340.0
2023-12-11 12:30:00,22.01,22.01,21.88,21.91,359772.0,21.1089,21.1089,20.9843,21.013,359772.0
2023-12-11 13:00:00,21.92,21.94,21.85,21.86,329285.0,21.0226,21.0418,20.9555,20.9651,329285.0
2023-12-11 13:30:00,21.86,21.89,21.82,21.85,187487.0,20.9651,20.9938,20.9267,20.9555,187487.0
2023-12-11 14:00:00,21.85,21.89,21.79,21.81,207289.0,20.9555,20.9938,20.8979,20.9171,207289.0
2023-12-11 14:30:00,21.82,21.86,21.76,21.85,281558.0,20.9267,20.9651,20.8692,20.9555,281558.0
2023-12-11 15:00:00,21.85,21.9,21.81,21.89,421616.0,20.9555,21.0034,20.9171,20.9938,421616.0
2023-12-11 15:30:00,21.9,21.94,21.87,21.93,833845.0,21.0034,21.0418,20.9747,21.0322,833845.0
2023-12-12 09:30:00,21.53,21.83,21.43,21.82,697055.0,20.6486,20.9363,20.5527,20.9267,697055.0
2023-12-12 10:00:00,21.82,21.89,21.75,21.78,312999.0,20.9267,20.9938,20.8596,20.8883,312999.0
2023-12-12 10:30:00,21.78,21.81,21.6,21.68,281834.0,20.8883,20.9171,20.7157,20.7924,281834.0
2023-12-12 11:00:00,21.68,21.68,21.6,21.64,168917.0,20.7924,20.7924,20.7157,20.7541,168917.0
2023-12-12 11:30:00,21.65,21.65,21.57,21.59,195940.0,20.7637,20.7637,20.6869,20.7061,195940.0
2023-12-12 12:00:00,21.59,21.69,21.58,21.59,245023.0,20.7061,20.802,20.6965,20.7061,245023.0
2023-12-12 12:30:00,21.59,21.59,21.55,21.55,148924.0,20.7061,20.7061,20.6678,20.6678,148924.0
2023-12-12 13:00:00,21.55,21.63,21.53,21.57,188678.0,20.6678,20.7445,20.6486,20.6869,188678.0
2023-12-12 13:30:00,21.57,21.59,21.44,21.47,288662.0,20.6869,20.7061,20.5623,20.591,288662.0
2023-12-12 14:00:00,21.48,21.54,21.46,21.49,291364.0,20.6006,20.6582,20.5814,20.6102,291364.0
2023-12-12 14:30:00,21.5,21.58,21.47,21.55,245324.0,20.6198,20.6965,20.591,20.6678,245324.0
2023-12-12 15:00:00,21.55,21.55,21.44,21.45,304573.0,20.6678,20.6678,20.5623,20.5719,304573.0
2023-12-12 15:30:00,21.45,21.45,21.28,21.29,1553485.0,20.5719,20.5719,20.4088,20.4184,1553485.0
2023-12-13 09:30:00,21.37,21.53,20.96,21.1,745656.0,20.4951,20.6486,20.1019,20.2362,745656.0
2023-12-13 10:00:00,21.09,21.18,20.88,20.92,927836.0,20.2266,20.3129,20.0252,20.0636,927836.0
2023-12-13 10:30:00,20.92,20.95,20.69,20.82,1128160.0,20.0636,20.0923,19.843,19.9676,1128160.0
2023-12-13 11:00:00,20.81,20.84,20.65,20.8,703057.0,19.9581,19.9868,19.8046,19.9485,703057.0
2023-12-13 11:30:00,20.81,20.81,20.58,20.67,491094.0,19.9581,19.9581,19.7375,19.8238,491094.0
2023-12-13 12:00:00,20.66,20.76,20.62,20.69,244833.0,19.8142,19.9101,19.7758,19.843,244833.0
2023-12-13 12:30:00,20.69,20.8,20.65,20.8,230080.0,19.843,19.9485,19.8046,19.9485,230080.0
2023-12-13 13:00:00,20.8,20.8,20.63,20.7,209011.0,19.9485,19.9485,19.7854,19.8526,209011.0
2023-12-13 13:30:00,20.7,20.83,20.67,20.8,259104.0,19.8526,19.9772,19.8238,19.9485,259104.0
2023-12-13 14:00:00,20.8,21.03,20.79,20.98,630123.0,19.9485,20.169,19.9389,20.1211,630123.0
2023-12-13 14:30:00,20.98,21.31,20.94,21.21,903620.0,20.1211,20.4376,20.0827,20.3417,903620.0
2023-12-13 15:00:00,21.2,21.36,21.06,21.14,1118843.0,20.3321,20.4855,20.1978,20.2745,1118843.0
2023-12-13 15:30:00,21.14,21.24,21.07,21.23,2300969.0,20.2745,20.3705,20.2074,20.3609,2300969.0
2023-12-14 09:30:00,21.56,21.73,21.27,21.39,682908.0,20.6774,20.8404,20.3992,20.5143,682908.0
2023-12-14 10:00:00,21.39,21.42,21.15,21.16,727165.0,20.5143,20.5431,20.2841,20.2937,727165.0
2023-12-14 10:30:00,21.16,21.19,20.95,20.99,726003.0,20.2937,20.3225,20.0923,20.1307,726003.0
2023-12-14 11:00:00,21.0,21.05,20.95,20.97,345515.0,20.1403,20.1882,20.0923,20.1115,345515.0
2023-12-14 11:30:00,20.98,21.16,20.93,21.14,685257.0,20.1211,20.2937,20.0731,20.2745,685257.0
2023-12-14 12:00:00,21.14,21.3,21.13,21.14,603850.0,20.2745,20.428,20.265,20.2745,603850.0
2023-12-14 12:30:00,21.14,21.55,21.14,21.36,980085.0,20.2745,20.6678,20.2745,20.4855,980085.0
2023-12-14 13:00:00,21.35,21.36,21.18,21.21,408950.0,20.4759,20.4855,20.3129,20.3417,408950.0
2023-12-14 13:30:00,21.22,21.23,20.99,21.07,492622.0,20.3513,20.3609,20.1307,20.2074,492622.0
2023-12-14 14:00:00,21.07,21.26,21.07,21.25,339071.0,20.2074,20.3896,20.2074,20.38,339071.0
2023-12-14 14:30:00,21.25,21.28,21.18,21.24,398810.0,20.38,20.4088,20.3129,20.3705,398810.0
2023-12-14 15:00:00,21.25,21.3,21.18,21.18,428353.0,20.38,20.428,20.3129,20.3129,428353.0
2023-12-14 15:30:00,21.19,21.32,21.17,21.3,2086683.0,20.3225,20.4472,20.3033,20.428,2086683.0
2023-12-15 09:30:00,21.3,21.37,20.95,21.11,605358.0,20.428,20.4951,20.0923,20.2458,605358.0
2023-12-15 10:00:00,21.11,21.43,20.99,21.43,655188.0,20.2458,20.5527,20.1307,20.5527,655188.0
2023-12-15 10:30:00,21.43,21.59,21.37,21.38,622201.0,20.5527,20.7061,20.4951,20.5047,622201.0
2023-12-15 11:00:00,21.37,21.54,21.37,21.44,376084.0,20.4951,20.6582,20.4951,20.5623,376084.0
2023-12-15 11:30:00,21.43,21.48,21.39,21.48,296398.0,20.5527,20.6006,20.5143,20.6006,296398.0
2023-12-15 12:00:00,21.48,21.63,21.46,21.62,422692.0,20.6006,20.7445,20.5814,20.7349,422692.0
2023-12-15 12:30:00,21.61,21.74,21.52,21.53,375434.0,20.7253,20.85,20.639,20.6486,375434.0
2023-12-15 13:00:00,21.53,21.54,21.43,21.46,312918.0,20.6486,20.6582,20.5527,20.5814,312918.0
2023-12-15 13:30:00,21.46,21.48,21.35,21.36,318210.0,20.5814,20.6006,20.4759,20.4855,318210.0
2023-12-15 14:00:00,21.36,21.41,21.3,21.4,266536.0,20.4855,20.5335,20.428,20.5239,266536.0
2023-12-15 14:30:00,21.4,21.44,21.35,21.38,272702.0,20.5239,20.5623,20.4759,20.5047,272702.0
2023-12-15 15:00:00,21.39,21.41,21.34,21.41,362902.0,20.5143,20.5335,20.4664,20.5335,362902.0
2023-12-15 15:30:00,21.4,21.42,21.27,21.32,1868905.0,20.5239,20.5431,20.3992,20.4472,1868905.0
2023-12-18 09:30:00,21.45,21.56,21.25,21.26,484845.0,20.5719,20.6774,20.38,20.3896,484845.0
2023-12-18 10:00:00,21.26,21.32,20.99,21.02,388497.0,20.3896,20.4472,20.1307,20.1595,388497.0
2023-12-18 10:30:00,21.02,21.1,20.87,20.93,398479.0,20.1595,20.2362,20.0156,20.0731,398479.0
2023-12-18 11:00:00,20.94,20.99,20.84,20.89,447454.0,20.0827,20.1307,19.9868,20.0348,447454.0
2023-12-18 11:30:00,20.89,21.0,20.83,20.88,324821.0,20.0348,20.1403,19.9772,20.0252,324821.0
2023-12-18 12:00:00,20.88,20.98,20.86,20.95,206481.0,20.0252,20.1211,20.006,20.0923,206481.0
2023-12-18 12:30:00,20.96,21.01,20.87,20.9,256624.0,20.1019,20.1499,20.0156,20.0444,256624.0
2023-12-18 13:00:00,20.9,20.93,20.83,20.87,251812.0,20.0444,20.0731,19.9772,20.0156,251812.0
2023-12-18 13:30:00,20.87,20.96,20.87,20.9,188073.0,20.0156,20.1019,20.0156,20.0444,188073.0
2023-12-18 14:00:00,20.9,20.93,20.85,20.89,181866.0,20.0444,20.0731,19.9964,20.0348,181866.0
2023-12-18 14:30:00,20.89,21.04,20.86,21.03,240849.0,20.0348,20.1786,20.006,20.169,240849.0
2023-12-18 15:00:00,21.03,21.04,20.94,20.94,225969.0,20.169,20.1786,20.0827,20.0827,225969.0
2023-12-18 15:30:00,20.94,20.98,20.91,20.97,1083369.0,20.0827,20.1211,20.054,20.1115,1083369.0
2023-12-19 09:30:00,21.1,21.38,21.0,21.26,513893.0,20.2362,20.5047,20.1403,20.3896,513893.0
2023-12-19 10:00:00,21.26,21.47,21.24,21.42,335187.0,20.3896,20.591,20.3705,20.5431,335187.0
2023-12-19 10:30:00,21.42,21.63,21.42,21.57,364287.0,20.5431,20.7445,20.5431,20.6869,364287.0
2023-12-19 11:00:00,21.57,21.59,21.45,21.52,311111.0,20.6869,20.7061,20.5719,20.639,311111.0
2023-12-19 11:30:00,21.52,21.54,21.47,21.5,256347.0,20.639,20.6582,20.591,20.6198,256347.0
2023-12-19 12:00:00,21.5,21.63,21.47,21.62,214692.0,20.6198,20.7445,20.591,20.7349,214692.0
2023-12-19 12:30:00,21.62,21.7,21.59,21.66,275417.0,20.7349,20.8116,20.7061,20.7733,275417.0
2023-12-19 13:00:00,21.66,21.7,21.61,21.68,197379.0,20.7733,20.8116,20.7253,20.7924,197379.0
2023-12-19 13:30:00,21.68,21.77,21.65,21.73,263440.0,20.7924,20.8788,20.7637,20.8404,263440.0
2023-12-19 14:00:00,21.73,21.74,21.61,21.71,267502.0,20.8404,20.85,20.7253,20.8212,267502.0
2023-12-19 14:30:00,21.71,21.76,21.65,21.67,308983.0,20.8212,20.8692,20.7637,20.7828,308983.0
2023-12-19 15:00:00,21.68,21.72,21.61,21.72,592970.0,20.7924,20.8308,20.7253,20.8308,592970.0
2023-12-19 15:30:00,21.71,21.72,21.59,21.6,1201645.0,20.8212,20.8308,20.7061,20.7157,1201645.0
2023-12-20 09:30:00,21.45,21.53,21.28,21.44,588764.0,20.5719,20.6486,20.4088,20.5623,588764.0
2023-12-20 10:00:00,21.44,21.47,21.15,21.17,437552.0,20.5623,20.591,20.2841,20.3033,437552.0
2023-12-20 10:30:00,21.16,21.33,21.16,21.3,308749.0,20.2937,20.4568,20.2937,20.428,308749.0
2023-12-20 11:00:00,21.28,21.29,21.16,21.2,301703.0,20.4088,20.4184,20.2937,20.3321,301703.0
2023-12-20 11:30:00,21.2,21.28,21.12,21.18,287482.0,20.3321,20.4088,20.2554,20.3129,287482.0
2023-12-20 12:00:00,21.18,21.2,21.07,21.12,459808.0,20.3129,20.3321,20.2074,20.2554,459808.0
2023-12-20 12:30:00,21.12,21.27,21.11,21.26,240778.0,20.2554,20.3992,20.2458,20.3896,240778.0
2023-12-20 13:00:00,21.26,21.27,21.15,21.17,210598.0,20.3896,20.3992,20.2841,20.3033,210598.0
2023-12-20 13:30:00,21.18,21.24,21.15,21.18,225825.0,20.3129,20.3705,20.2841,20.3129,225825.0
2023-12-20 14:00:00,21.17,21.2,21.13,21.19,212810.0,20.3033,20.3321,20.265,20.3225,212810.0
2023-12-20 14:30:00,21.19,21.19,20.9,20.91,441123.0,20.3225,20.3225,20.0444,20.054,441123.0
2023-12-20 15:00:00,20.91,21.0,20.78,20.84,643872.0,20.054,20.1403,19.9293,19.9868,643872.0
2023-12-20 15:30:00,20.84,20.89,20.68,20.68,1683775.0,19.9868,20.0348,19.8334,19.8334,1683775.0
2023-12-21 09:30:00,21.03,21.32,21.03,21.12,445037.0,20.169,20.4472,20.169,20.2554,445037.0
2023-12-21 10:00:00,21.12,21.25,20.95,21.13,471930.0,20.2554,20.38,20.0923,20.265,471930.0
2023-12-21 10:30:00,21.13,21.17,20.99,21.02,196350.0,20.265,20.3033,20.1307,20.1595,196350.0
2023-12-21 11:00:00,21.02,21.13,20.98,21.11,133822.0,20.1595,20.265,20.1211,20.2458,133822.0
2023-12-21 11:30:00,21.11,21.12,21.0,21.07,112341.0,20.2458,20.2554,20.1403,20.2074,112341.0
2023-12-21 12:00:00,21.08,21.15,21.06,21.1,110185.0,20.217,20.2841,20.1978,20.2362,110185.0
2023-12-21 12:30:00,21.09,21.14,21.06,21.1,111137.0,20.2266,20.2745,20.1978,20.2362,111137.0
2023-12-21 13:00:00,21.1,21.12,21.0,21.06,127225.0,20.2362,20.2554,20.1403,20.1978,127225.0
2023-12-21 13:30:00,21.07,21.28,21.06,21.22,249416.0,20.2074,20.4088,20.1978,20.3513,249416.0
2023-12-21 14:00:00,21.21,21.3,21.09,21.3,358904.0,20.3417,20.428,20.2266,20.428,358904.0
2023-12-21 14:30:00,21.3,21.34,21.23,21.34,270892.0,20.428,20.4664,20.3609,20.4664,270892.0
2023-12-21 15:00:00,21.33,21.35,21.15,21.22,346556.0,20.4568,20.4759,20.2841,20.3513,346556.0
2023-12-21 15:30:00,21.23,21.26,21.16,21.26,878174.0,20.3609,20.3896,20.2937,20.3896,878174.0
2023-12-22 09:30:00,21.03,21.47,20.99,21.3,413281.0,20.169,20.591,20.1307,20.428,413281.0
2023-12-22 10:00:00,21.31,21.35,21.24,21.33,194388.0,20.4376,20.4759,20.3705,20.4568,194388.0
2023-12-22 10:30:00,21.34,21.39,21.23,21.3,249582.0,20.4664,20.5143,20.3609,20.428,249582.0
2023-12-22 11:00:00,21.3,21.36,21.23,21.3,175070.0,20.428,20.4855,20.3609,20.428,175070.0
2023-12-22 11:30:00,21.3,21.37,21.27,21.36,117482.0,20.428,20.4951,20.3992,20.4855,117482.0
2023-12-22 12:00:00,21.37,21.42,21.31,21.34,215101.0,20.4951,20.5431,20.4376,20.4664,215101.0
2023-12-22 12:30:00,21.33,21.38,21.31,21.32,122146.0,20.4568,20.5047,20.4376,20.4472,122146.0
2023-12-22 13:00:00,21.33,21.33,21.28,21.31,112058.0,20.4568,20.4568,20.4088,20.4376,112058.0
2023-12-22 13:30:00,21.32,21.35,21.27,21.32,107597.0,20.4472,20.4759,20.3992,20.4472,107597.0
2023-12-22 14:00:00,21.32,21.35,21.22,21.23,136575.0,20.4472,20.4759,20.3513,20.3609,136575.0
2023-12-22 14:30:00,21.23,21.36,21.21,21.34,200487.0,20.3609,20.4855,20.3417,20.4664,200487.0
2023-12-22 15:00:00,21.34,21.38,21.26,21.28,228105.0,20.4664,20.5047,20.3896,20.4088,228105.0
2023-12-22 15:30:00,21.28,21.29,21.15,21.18,734510.0,20.4088,20.4184,20.2841,20.3129,734510.0
2023-12-26 09:30:00,21.9,22.05,21.51,21.78,1136495.0,21.0034,21.1473,20.6294,20.8883,1136495.0
2023-12-26 10:00:00,21.78,21.93,21.73,21.9,357713.0,20.8883,21.0322,20.8404,21.0034,357713.0
2023-12-26 10:30:00,21.91,21.94,21.57,21.6,332344.0,21.013,21.0418,20.6869,20.7157,332344.0
2023-12-26 11:00:00,21.6,21.69,21.53,21.55,200634.0,20.7157,20.802,20.6486,20.6678,200634.0
2023-12-26 11:30:00,21.54,21.59,21.54,21.56,207235.0,20.6582,20.7061,20.6582,20.6774,207235.0
2023-12-26 12:00:00,21.57,21.57,21.45,21.46,189118.0,20.6869,20.6869,20.5719,20.5814,189118.0
2023-12-26 12:30:00,21.46,21.48,21.37,21.38,114419.0,20.5814,20.6006,20.4951,20.5047,114419.0
2023-12-26 13:00:00,21.37,21.52,21.36,21.45,128983.0,20.4951,20.639,20.4855,20.5719,128983.0
2023-12-26 13:30:00,21.45,21.47,21.4,21.47,147411.0,20.5719,20.591,20.5239,20.591,147411.0
2023-12-26 14:00:00,21.46,21.48,21.4,21.46,109211.0,20.5814,20.6006,20.5239,20.5814,109211.0
2023-12-26 14:30:00,21.46,21.5,21.42,21.46,208898.0,20.5814,20.6198,20.5431,20.5814,208898.0
2023-12-26 15:00:00,21.46,21.5,21.41,21.42,210551.0,20.5814,20.6198,20.5335,20.5431,210551.0
2023-12-26 15:30:00,21.43,21.48,21.37,21.44,1035902.0,20.5527,20.6006,20.4951,20.5623,1035902.0
2023-12-27 09:30:00,21.5,21.54,21.17,21.32,695008.0,20.6198,20.6582,20.3033,20.4472,695008.0
2023-12-27 10:00:00,21.32,21.4,21.32,21.35,217333.0,20.4472,20.5239,20.4472,20.4759,217333.0
2023-12-27 10:30:00,21.35,21.35,21.21,21.24,186027.0,20.4759,20.4759,20.3417,20.3705,186027.0
2023-12-27 11:00:00,21.23,21.24,21.15,21.21,164353.0,20.3609,20.3705,20.2841,20.3417,164353.0
2023-12-27 11:30:00,21.2,21.29,21.19,21.26,127964.0,20.3321,20.4184,20.3225,20.3896,127964.0
2023-12-27 12:00:00,21.25,21.3,21.23,21.26,98179.0,20.38,20.428,20.3609,20.3896,98179.0
2023-12-27 12:30:00,21.27,21.33,21.26,21.28,86664.0,20.3992,20.4568,20.3896,20.4088,86664.0
2023-12-27 13:00:00,21.28,21.34,21.26,21.3,184156.0,20.4088,20.4664,20.3896,20.428,184156.0
2023-12-27 13:30:00,21.3,21.34,21.26,21.3,126352.0,20.428,20.4664,20.3896,20.428,126352.0
2023-12-27 14:00:00,21.3,21.32,21.23,21.32,156911.0,20.428,20.4472,20.3609,20.4472,156911.0
2023-12-27 14:30:00,21.32,21.33,21.25,21.3,130490.0,20.4472,20.4568,20.38,20.428,130490.0
2023-12-27 15:00:00,21.31,21.35,21.28,21.32,163934.0,20.4376,20.4759,20.4088,20.4472,163934.0
2023-12-27 15:30:00,21.32,21.34,21.25,21.27,742461.0,20.4472,20.4664,20.38,20.3992,742461.0
2023-12-28 09:30:00,21.19,21.19,20.94,21.14,346839.0,20.3225,20.3225,20.0827,20.2745,346839.0
2023-12-28 10:00:00,21.13,21.22,21.06,21.19,159373.0,20.265,20.3513,20.1978,20.3225,159373.0
2023-12-28 10:30:00,21.19,21.23,21.13,21.16,143878.0,20.3225,20.3609,20.265,20.2937,143878.0
2023-12-28 11:00:00,21.16,21.22,21.12,21.16,127291.0,20.2937,20.3513,20.2554,20.2937,127291.0
2023-12-28 11:30:00,21.16,21.16,21.09,21.12,140496.0,20.2937,20.2937,20.2266,20.2554,140496.0
2023-12-28 12:00:00,21.12,21.17,21.11,21.16,101964.0,20.2554,20.3033,20.2458,20.2937,101964.0
2023-12-28 12:30:00,21.17,21.19,21.11,21.19,110647.0,20.3033,20.3225,20.2458,20.3225,110647.0
2023-12-28 13:00:00,21.19,21.22,21.1,21.11,171726.0,20.3225,20.3513,20.2362,20.2458,171726.0
2023-12-28 13:30:00,21.12,21.16,21.02,21.02,194463.0,20.2554,20.2937,20.1595,20.1595,194463.0
2023-12-28 14:00:00,21.03,21.09,21.02,21.07,154629.0,20.169,20.2266,20.1595,20.2074,154629.0
2023-12-28 14:30:00,21.07,21.1,21.07,21.08,91889.0,20.2074,20.2362,20.2074,20.217,91889.0
2023-12-28 15:00:00,21.09,21.1,21.03,21.06,155052.0,20.2266,20.2362,20.169,20.1978,155052.0
2023-12-28 15:30:00,21.06,21.11,21.03,21.1,741283.0,20.1978,20.2458,20.169,20.2362,741283.0
2023-12-29 09:30:00,21.0,21.22,20.84,21.09,365878.0,20.1403,20.3513,19.9868,20.2266,365878.0
2023-12-29 10:00:00,21.08,21.18,20.99,21.04,234267.0,20.217,20.3129,20.1307,20.1786,234267.0
2023-12-29 10:30:00,21.04,21.04,20.93,20.95,235135.0,20.1786,20.1786,20.0731,20.0923,235135.0
2023-12-29 11:00:00,20.95,20.97,20.89,20.91,159133.0,20.0923,20.1115,20.0348,20.054,159133.0
2023-12-29 11:30:00,20.91,21.0,20.9,20.98,156542.0,20.054,20.1403,20.0444,20.1211,156542.0
2023-12-29 12:00:00,20.98,21.0,20.91,20.92,144863.0,20.1211,20.1403,20.054,20.0636,144863.0
2023-12-29 12:30:00,20.91,21.0,20.9,20.98,148210.0,20.054,20.1403,20.0444,20.1211,148210.0
2023-12-29 13:00:00,20.98,21.05,20.96,21.02,164830.0,20.1211,20.1882,20.1019,20.1595,164830.0
2023-12-29 13:30:00,21.03,21.04,20.93,20.94,145288.0,20.169,20.1786,20.0731,20.0827,145288.0
2023-12-29 14:00:00,20.94,20.95,20.85,20.86,224712.0,20.0827,20.0923,19.9964,20.006,224712.0
2023-12-29 14:30:00,20.86,20.95,20.86,20.95,206188.0,20.006,20.0923,20.006,20.0923,206188.0
2023-12-29 15:00:00,20.95,20.97,20.89,20.93,292430.0,20.0923,20.1115,20.0348,20.0731,292430.0
2023-12-29 15:30:00,20.94,20.95,20.9,20.91,1120893.0,20.0827,20.0923,20.0444,20.054,1120893.0
2024-01-02 09:30:00,20.58,20.6,19.92,20.51,1288486.0,19.8792,19.8985,19.2417,19.8116,1288486.0
2024-01-02 10:00:00,20.53,20.6,20.4,20.49,680329.0,19.8309,19.8985,19.7053,19.7923,680329.0
2024-01-02 10:30:00,20.48,20.54,20.41,20.46,243275.0,19.7826,19.8406,19.715,19.7633,243275.0
2024-01-02 11:00:00,20.46,20.69,20.46,20.63,279306.0,19.7633,19.9855,19.7633,19.9275,279306.0
2024-01-02 11:30:00,20.63,20.88,20.62,20.86,193107.0,19.9275,20.169,19.9178,20.1497,193107.0
2024-01-02 12:00:00,20.86,20.88,20.7,20.73,212771.0,20.1497,20.169,19.9951,20.0241,212771.0
2024-01-02 12:30:00,20.72,20.8,20.69,20.76,168649.0,20.0144,20.0917,19.9855,20.0531,168649.0
2024-01-02 13:00:00,20.75,20.78,20.68,20.73,127858.0,20.0434,20.0724,19.9758,20.0241,127858.0
2024-01-02 13:30:00,20.73,20.79,20.72,20.76,136839.0,20.0241,20.082,20.0144,20.0531,136839.0
2024-01-02 14:00:00,20.76,20.8,20.71,20.76,180252.0,20.0531,20.0917,20.0048,20.0531,180252.0
2024-01-02 14:30:00,20.76,20.77,20.65,20.66,250388.0,20.0531,20.0627,19.9468,19.9565,250388.0
2024-01-02 15:00:00,20.65,20.67,20.58,20.62,358853.0,19.9468,19.9661,19.8792,19.9178,358853.0
2024-01-02 15:30:00,20.62,20.89,20.62,20.89,1150724.0,19.9178,20.1786,19.9178,20.1786,1150724.0
2024-01-03 09:30:00,20.51,20.57,20.25,20.35,565591.0,19.8116,19.8695,19.5604,19.657,565591.0
2024-01-03 10:00:00,20.34,20.46,20.28,20.32,284351.0,19.6474,19.7633,19.5894,19.628,284351.0
2024-01-03 10:30:00,20.32,20.37,20.07,20.23,580837.0,19.628,19.6763,19.3866,19.5411,580837.0
2024-01-03 11:00:00,20.24,20.3,19.98,20.07,815242.0,19.5508,19.6087,19.2996,19.3866,815242.0
2024-01-03 11:30:00,20.06,20.22,20.04,20.06,390405.0,19.3769,19.5315,19.3576,19.3769,390405.0
2024-01-03 12:00:00,20.05,20.24,20.03,20.23,204184.0,19.3672,19.5508,19.3479,19.5411,204184.0
2024-01-03 12:30:00,20.23,20.39,20.18,20.33,233898.0,19.5411,19.6957,19.4928,19.6377,233898.0
2024-01-03 13:00:00,20.34,20.44,20.3,20.43,372024.0,19.6474,19.744,19.6087,19.7343,372024.0
2024-01-03 13:30:00,20.44,20.45,20.31,20.33,244297.0,19.744,19.7536,19.6184,19.6377,244297.0
2024-01-03 14:00:00,20.32,20.38,20.21,20.35,379142.0,19.628,19.686,19.5218,19.657,379142.0
2024-01-03 14:30:00,20.36,20.4,20.3,20.4,235807.0,19.6667,19.7053,19.6087,19.7053,235807.0
2024-01-03 15:00:00,20.4,20.4,20.18,20.22,407054.0,19.7053,19.7053,19.4928,19.5315,407054.0
2024-01-03 15:30:00,20.21,20.27,20.15,20.26,979325.0,19.5218,19.5798,19.4638,19.5701,979325.0
2024-01-04 09:30:00,20.34,20.41,19.97,20.03,431014.0,19.6474,19.715,19.29,19.3479,431014.0
2024-01-04 10:00:00,20.03,20.36,20.03,20.35,389890.0,19.3479,19.6667,19.3479,19.657,389890.0
2024-01-04 10:30:00,20.34,20.35,20.12,20.13,234846.0,19.6474,19.657,19.4349,19.4445,234846.0
2024-01-04 11:00:00,20.13,20.29,20.08,20.22,170875.0,19.4445,19.5991,19.3962,19.5315,170875.0
2024-01-04 11:30:00,20.21,20.23,20.14,20.17,171281.0,19.5218,19.5411,19.4542,19.4832,171281.0
2024-01-04 12:00:00,20.18,20.18,20.03,20.1,166694.0,19.4928,19.4928,19.3479,19.4155,166694.0
2024-01-04 12:30:00,20.1,20.12,19.99,20.12,185926.0,19.4155,19.4349,19.3093,19.4349,185926.0
2024-01-04 13:00:00,20.11,20.21,20.1,20.18,210400.0,19.4252,19.5218,19.4155,19.4928,210400.0
2024-01-04 13:30:00,20.18,20.23,20.17,20.23,173831.0,19.4928,19.5411,19.4832,19.5411,173831.0
2024-01-04 14:00:00,20.22,20.23,20.15,20.17,219105.0,19.5315,19.5411,19.4638,19.4832,219105.0
2024-01-04 14:30:00,20.16,20.25,20.11,20.23,210474.0,19.4735,19.5604,19.4252,19.5411,210474.0
2024-01-04 15:00:00,20.24,20.26,20.1,20.12,203734.0,19.5508,19.5701,19.4155,19.4349,203734.0
2024-01-04 15:30:00,20.12,20.16,20.06,20.12,1009558.0,19.4349,19.4735,19.3769,19.4349,1009558.0
2024-01-05 09:30:00,19.96,20.61,19.95,20.6,544093.0,19.2803,19.9082,19.2706,19.8985,544093.0
2024-01-05 10:00:00,20.61,20.84,20.61,20.77,462736.0,19.9082,20.1303,19.9082,20.0627,462736.0
2024-01-05 10:30:00,20.77,20.94,20.75,20.86,325888.0,20.0627,20.2269,20.0434,20.1497,325888.0
2024-01-05 11:00:00,20.87,20.97,20.85,20.96,265811.0,20.1593,20.2559,20.14,20.2463,265811.0
2024-01-05 11:30:00,20.95,21.02,20.92,21.0,290225.0,20.2366,20.3042,20.2076,20.2849,290225.0
2024-01-05 12:00:00,21.0,21.05,20.92,21.01,307932.0,20.2849,20.3332,20.2076,20.2946,307932.0
2024-01-05 12:30:00,21.02,21.09,20.9,20.91,323679.0,20.3042,20.3718,20.1883,20.198,323679.0
2024-01-05 13:00:00,20.9,21.0,20.85,21.0,251854.0,20.1883,20.2849,20.14,20.2849,251854.0
2024-01-05 13:30:00,21.0,21.07,20.96,20.96,274315.0,20.2849,20.3525,20.2463,20.2463,274315.0
2024-01-05 14:00:00,20.96,21.01,20.9,20.92,232519.0,20.2463,20.2946,20.1883,20.2076,232519.0
2024-01-05 14:30:00,20.92,20.92,20.71,20.73,342972.0,20.2076,20.2076,20.0048,20.0241,342972.0
2024-01-05 15:00:00,20.72,20.82,20.68,20.76,460607.0,20.0144,20.111,19.9758,20.0531,460607.0
2024-01-05 15:30:00,20.76,20.81,20.7,20.8,1344440.0,20.0531,20.1014,19.9951,20.0917,1344440.0
2024-01-08 09:30:00,20.82,21.25,20.82,21.25,557959.0,20.111,20.5264,20.111,20.5264,557959.0
2024-01-08 10:00:00,21.24,21.71,21.24,21.7,485185.0,20.5167,20.9707,20.5167,20.9611,485185.0
2024-01-08 10:30:00,21.71,21.86,21.51,21.67,530614.0,20.9707,21.1156,20.7775,20.9321,530614.0
2024-01-08 11:00:00,21.67,21.77,21.55,21.59,242099.0,20.9321,21.0287,20.8162,20.8548,242099.0
2024-01-08 11:30:00,21.59,21.68,21.55,21.59,255465.0,20.8548,20.9417,20.8162,20.8548,255465.0
2024-01-08 12:00:00,21.6,21.66,21.49,21.51,314351.0,20.8645,20.9224,20.7582,20.7775,314351.0
2024-01-08 12:30:00,21.52,21.58,21.49,21.57,152174.0,20.7872,20.8451,20.7582,20.8355,152174.0
2024-01-08 13:00:00,21.57,21.64,21.49,21.55,270444.0,20.8355,20.9031,20.7582,20.8162,270444.0
2024-01-08 13:30:00,21.55,21.59,21.49,21.57,221275.0,20.8162,20.8548,20.7582,20.8355,221275.0
2024-01-08 14:00:00,21.57,21.68,21.53,21.64,352188.0,20.8355,20.9417,20.7968,20.9031,352188.0
2024-01-08 14:30:00,21.64,21.67,21.57,21.6,358021.0,20.9031,20.9321,20.8355,20.8645,358021.0
2024-01-08 15:00:00,21.59,21.63,21.54,21.6,308298.0,20.8548,20.8934,20.8065,20.8645,308298.0
2024-01-08 15:30:00,21.6,21.67,21.55,21.67,1217718.0,20.8645,20.9321,20.8162,20.9321,1217718.0
2024-01-09 09:30:00,21.6,21.91,21.6,21.65,712470.0,20.8645,21.1639,20.8645,20.9128,712470.0
2024-01-09 10:00:00,21.64,21.65,21.43,21.49,405827.0,20.9031,20.9128,20.7003,20.7582,405827.0
2024-01-09 10:30:00,21.49,21.53,21.34,21.42,290609.0,20.7582,20.7968,20.6133,20.6906,290609.0
2024-01-09 11:00:00,21.42,21.47,21.32,21.47,147242.0,20.6906,20.7389,20.594,20.7389,147242.0
2024-01-09 11:30:00,21.48,21.51,21.38,21.41,173874.0,20.7485,20.7775,20.652,20.6809,173874.0
2024-01-09 12:00:00,21.4,21.42,21.35,21.42,189834.0,20.6713,20.6906,20.623,20.6906,189834.0
2024-01-09 12:30:00,21.42,21.43,21.36,21.39,121964.0,20.6906,20.7003,20.6326,20.6616,121964.0
2024-01-09 13:00:00,21.39,21.46,21.33,21.35,156189.0,20.6616,20.7292,20.6037,20.623,156189.0
2024-01-09 13:30:00,21.35,21.48,21.3,21.46,176775.0,20.623,20.7485,20.5747,20.7292,176775.0
2024-01-09 14:00:00,21.47,21.49,21.35,21.37,177604.0,20.7389,20.7582,20.623,20.6423,177604.0
2024-01-09 14:30:00,21.37,21.43,21.35,21.43,176152.0,20.6423,20.7003,20.623,20.7003,176152.0
2024-01-09 15:00:00,21.43,21.5,21.4,21.45,263845.0,20.7003,20.7679,20.6713,20.7196,263845.0
2024-01-09 15:30:00,21.45,21.45,21.3,21.31,982348.0,20.7196,20.7196,20.5747,20.5843,982348.0
2024-01-10 09:30:00,21.22,21.47,21.18,21.3,387028.0,20.4974,20.7389,20.4588,20.5747,387028.0
2024-01-10 10:00:00,21.3,21.33,21.16,21.28,290464.0,20.5747,20.6037,20.4394,20.5554,290464.0
2024-01-10 10:30:00,21.28,21.5,21.22,21.44,346629.0,20.5554,20.7679,20.4974,20.7099,346629.0
2024-01-10 11:00:00,21.45,21.5,21.4,21.48,252125.0,20.7196,20.7679,20.6713,20.7485,252125.0
2024-01-10 11:30:00,21.48,21.57,21.45,21.5,200041.0,20.7485,20.8355,20.7196,20.7679,200041.0
2024-01-10 12:00:00,21.5,21.62,21.49,21.6,157799.0,20.7679,20.8838,20.7582,20.8645,157799.0
2024-01-10 12:30:00,21.6,21.6,21.53,21.57,114442.0,20.8645,20.8645,20.7968,20.8355,114442.0
2024-01-10 13:00:00,21.57,21.62,21.53,21.57,103293.0,20.8355,20.8838,20.7968,20.8355,103293.0
2024-01-10 13:30:00,21.57,21.6,21.52,21.56,145043.0,20.8355,20.8645,20.7872,20.8258,145043.0
2024-01-10 14:00:00,21.57,21.61,21.49,21.49,341708.0,20.8355,20.8741,20.7582,20.7582,341708.0
2024-01-10 14:30:00,21.49,21.51,21.41,21.45,263059.0,20.7582,20.7775,20.6809,20.7196,263059.0
2024-01-10 15:00:00,21.45,21.46,21.32,21.33,272649.0,20.7196,20.7292,20.594,20.6037,272649.0
2024-01-10 15:30:00,21.34,21.37,21.26,21.29,857819.0,20.6133,20.6423,20.536,20.565,857819.0
2024-01-11 09:30:00,21.14,21.3,20.95,20.95,534047.0,20.4201,20.5747,20.2366,20.2366,534047.0
2024-01-11 10:00:00,20.95,20.97,20.64,20.95,318338.0,20.2366,20.2559,19.9372,20.2366,318338.0
2024-01-11 10:30:00,20.95,21.03,20.84,20.88,240606.0,20.2366,20.3139,20.1303,20.169,240606.0
2024-01-11 11:00:00,20.88,20.89,20.76,20.77,129073.0,20.169,20.1786,20.0531,20.0627,129073.0
2024-01-11 11:30:00,20.77,20.86,20.68,20.72,156107.0,20.0627,20.1497,19.9758,20.0144,156107.0
2024-01-11 12:00:00,20.73,20.77,20.69,20.74,158900.0,20.0241,20.0627,19.9855,20.0337,158900.0
2024-01-11 12:30:00,20.75,20.87,20.74,20.84,200511.0,20.0434,20.1593,20.0337,20.1303,200511.0
2024-01-11 13:00:00,20.84,20.92,20.82,20.89,174811.0,20.1303,20.2076,20.111,20.1786,174811.0
2024-01-11 13:30:00,20.89,21.0,20.86,21.0,130485.0,20.1786,20.2849,20.1497,20.2849,130485.0
2024-01-11 14:00:00,21.0,21.01,20.89,20.98,135350.0,20.2849,20.2946,20.1786,20.2656,135350.0
2024-01-11 14:30:00,20.98,21.05,20.95,21.03,125460.0,20.2656,20.3332,20.2366,20.3139,125460.0
2024-01-11 15:00:00,21.03,21.04,20.95,20.98,141841.0,20.3139,20.3235,20.2366,20.2656,141841.0
2024-01-11 15:30:00,20.98,21.01,20.93,20.94,691267.0,20.2656,20.2946,20.2173,20.2269,691267.0
2024-01-12 09:30:00,21.15,21.15,20.76,20.84,360014.0,20.4298,20.4298,20.0531,20.1303,360014.0
2024-01-12 10:00:00,20.83,20.84,20.57,20.64,705909.0,20.1207,20.1303,19.8695,19.9372,705909.0
2024-01-12 10:30:00,20.65,20.66,20.31,20.49,279468.0,19.9468,19.9565,19.6184,19.7923,279468.0
2024-01-12 11:00:00,20.49,20.55,20.43,20.53,173243.0,19.7923,19.8502,19.7343,19.8309,173243.0
2024-01-12 11:30:00,20.53,20.61,20.42,20.43,192457.0,19.8309,19.9082,19.7246,19.7343,192457.0
2024-01-12 12:00:00,20.44,20.48,20.37,20.48,162354.0,19.744,19.7826,19.6763,19.7826,162354.0
2024-01-12 12:30:00,20.47,20.47,20.39,20.42,123374.0,19.7729,19.7729,19.6957,19.7246,123374.0
2024-01-12 13:00:00,20.43,20.5,20.41,20.46,162470.0,19.7343,19.8019,19.715,19.7633,162470.0
2024-01-12 13:30:00,20.46,20.47,20.37,20.39,164851.0,19.7633,19.7729,19.6763,19.6957,164851.0
2024-01-12 14:00:00,20.4,20.47,20.36,20.38,153009.0,19.7053,19.7729,19.6667,19.686,153009.0
2024-01-12 14:30:00,20.38,20.38,20.32,20.33,178227.0,19.686,19.686,19.628,19.6377,178227.0
2024-01-12 15:00:00,20.33,20.38,20.28,20.37,237880.0,19.6377,19.686,19.5894,19.6763,237880.0
2024-01-12 15:30:00,20.38,20.39,20.23,20.24,1161377.0,19.686,19.6957,19.5411,19.5508,1161377.0
2024-01-16 09:30:00,20.0,20.03,19.71,19.76,501225.0,19.3189,19.3479,19.0388,19.0871,501225.0
2024-01-16 10:00:00,19.75,19.88,19.65,19.88,344351.0,19.0775,19.203,18.9809,19.203,344351.0
2024-01-16 10:30:00,19.88,19.89,19.74,19.86,256646.0,19.203,19.2127,19.0678,19.1837,256646.0
2024-01-16 11:00:00,19.86,19.86,19.71,19.79,314604.0,19.1837,19.1837,19.0388,19.1161,314604.0
2024-01-16 11:30:00,19.8,19.86,19.69,19.74,197681.0,19.1258,19.1837,19.0195,19.0678,197681.0
2024-01-16 12:00:00,19.74,19.81,19.71,19.78,187443.0,19.0678,19.1354,19.0388,19.1064,187443.0
2024-01-16 12:30:00,19.78,19.83,19.75,19.81,187778.0,19.1064,19.1547,19.0775,19.1354,187778.0
2024-01-16 13:00:00,19.8,19.98,19.78,19.97,234046.0,19.1258,19.2996,19.1064,19.29,234046.0
2024-01-16 13:30:00,19.97,19.97,19.7,19.76,360966.0,19.29,19.29,19.0292,19.0871,360966.0
2024-01-16 14:00:00,19.75,19.82,19.65,19.65,213985.0,19.0775,19.1451,18.9809,18.9809,213985.0
2024-01-16 14:30:00,19.65,19.74,19.62,19.71,236304.0,18.9809,19.0678,18.9519,19.0388,236304.0
2024-01-16 15:00:00,19.71,19.78,19.71,19.75,328760.0,19.0388,19.1064,19.0388,19.0775,328760.0
2024-01-16 15:30:00,19.75,19.84,19.7,19.82,1195101.0,19.0775,19.1644,19.0292,19.1451,1195101.0
2024-01-17 09:30:00,19.59,19.65,19.41,19.52,380584.0,18.9229,18.9809,18.749,18.8553,380584.0
2024-01-17 10:00:00,19.51,19.75,19.49,19.71,267960.0,18.8456,19.0775,18.8263,19.0388,267960.0
2024-01-17 10:30:00,19.7,19.79,19.65,19.77,275135.0,19.0292,19.1161,18.9809,19.0968,275135.0
2024-01-17 11:00:00,19.77,19.8,19.62,19.65,259209.0,19.0968,19.1258,18.9519,18.9809,259209.0
2024-01-17 11:30:00,19.65,19.71,19.59,19.59,199946.0,18.9809,19.0388,18.9229,18.9229,199946.0
2024-01-17 12:00:00,19.59,19.61,19.52,19.54,150035.0,18.9229,18.9422,18.8553,18.8746,150035.0
2024-01-17 12:30:00,19.54,19.59,19.49,19.54,213471.0,18.8746,18.9229,18.8263,18.8746,213471.0
2024-01-17 13:00:00,19.54,19.55,19.48,19.5,217305.0,18.8746,18.8843,18.8167,18.836,217305.0
2024-01-17 13:30:00,19.5,19.54,19.44,19.53,371467.0,18.836,18.8746,18.778,18.865,371467.0
2024-01-17 14:00:00,19.53,19.54,19.48,19.51,322196.0,18.865,18.8746,18.8167,18.8456,322196.0
2024-01-17 14:30:00,19.51,19.53,19.47,19.53,285505.0,18.8456,18.865,18.807,18.865,285505.0
2024-01-17 15:00:00,19.53,19.53,19.42,19.45,358162.0,18.865,18.865,18.7587,18.7877,358162.0
2024-01-17 15:30:00,19.45,19.48,19.41,19.42,1380045.0,18.7877,18.8167,18.749,18.7587,1380045.0
2024-01-18 09:30:00,19.63,19.74,19.35,19.42,501696.0,18.9615,19.0678,18.6911,18.7587,501696.0
2024-01-18 10:00:00,19.41,19.43,19.08,19.09,598606.0,18.749,18.7684,18.4303,18.4399,598606.0
2024-01-18 10:30:00,19.09,19.13,18.86,19.0,912584.0,18.4399,18.4786,18.2178,18.353,912584.0
2024-01-18 11:00:00,18.99,19.0,18.78,18.92,500217.0,18.3433,18.353,18.1405,18.2757,500217.0
2024-01-18 11:30:00,18.91,18.97,18.77,18.88,354791.0,18.2661,18.324,18.1308,18.2371,354791.0
2024-01-18 12:00:00,18.88,18.88,18.62,18.73,690798.0,18.2371,18.2371,17.9859,18.0922,690798.0
2024-01-18 12:30:00,18.73,18.74,18.62,18.64,233784.0,18.0922,18.1019,17.9859,18.0053,233784.0
2024-01-18 13:00:00,18.64,18.64,18.43,18.43,530276.0,18.0053,18.0053,17.8024,17.8024,530276.0
2024-01-18 13:30:00,18.44,18.48,18.33,18.38,1488628.0,17.8121,17.8507,17.7058,17.7541,1488628.0
2024-01-18 14:00:00,18.38,18.46,18.35,18.41,697809.0,17.7541,17.8314,17.7251,17.7831,697809.0
2024-01-18 14:30:00,18.41,18.55,18.39,18.4,889415.0,17.7831,17.9183,17.7638,17.7734,889415.0
2024-01-18 15:00:00,18.4,18.53,18.36,18.52,1574784.0,17.7734,17.899,17.7348,17.8893,1574784.0
2024-01-18 15:30:00,18.52,18.63,18.45,18.53,1978807.0,17.8893,17.9956,17.8217,17.899,1978807.0
2024-01-19 09:30:00,18.51,18.7,18.38,18.67,517311.0,17.8797,18.0632,17.7541,18.0342,517311.0
2024-01-19 10:00:00,18.69,18.76,18.57,18.72,347114.0,18.0536,18.1212,17.9376,18.0825,347114.0
2024-01-19 10:30:00,18.72,18.76,18.61,18.74,301540.0,18.0825,18.1212,17.9763,18.1019,301540.0
2024-01-19 11:00:00,18.73,18.77,18.62,18.67,286763.0,18.0922,18.1308,17.9859,18.0342,286763.0
2024-01-19 11:30:00,18.67,18.69,18.57,18.66,214878.0,18.0342,18.0536,17.9376,18.0246,214878.0
2024-01-19 12:00:00,18.66,18.68,18.58,18.66,358935.0,18.0246,18.0439,17.9473,18.0246,358935.0
2024-01-19 12:30:00,18.67,18.75,18.65,18.73,230882.0,18.0342,18.1115,18.0149,18.0922,230882.0
2024-01-19 13:00:00,18.73,18.79,18.7,18.77,244709.0,18.0922,18.1502,18.0632,18.1308,244709.0
2024-01-19 13:30:00,18.78,18.92,18.76,18.91,326407.0,18.1405,18.2757,18.1212,18.2661,326407.0
2024-01-19 14:00:00,18.92,19.03,18.88,19.01,581202.0,18.2757,18.382,18.2371,18.3627,581202.0
2024-01-19 14:30:00,19.01,19.12,19.0,19.05,571007.0,18.3627,18.4689,18.353,18.4013,571007.0
2024-01-19 15:00:00,19.05,19.06,18.95,18.98,302693.0,18.4013,18.411,18.3047,18.3337,302693.0
2024-01-19 15:30:00,18.98,19.06,18.92,18.95,1407640.0,18.3337,18.411,18.2757,18.3047,1407640.0
2024-01-22 09:30:00,19.04,19.25,18.8,19.23,563275.0,18.3916,18.5945,18.1598,18.5752,563275.0
2024-01-22 10:00:00,19.23,19.31,19.0,19.02,277318.0,18.5752,18.6524,18.353,18.3723,277318.0
2024-01-22 10:30:00,19.01,19.03,18.73,18.86,265761.0,18.3627,18.382,18.0922,18.2178,265761.0
2024-01-22 11:00:00,18.86,18.92,18.81,18.84,176530.0,18.2178,18.2757,18.1695,18.1984,176530.0
2024-01-22 11:30:00,18.84,18.89,18.81,18.84,129867.0,18.1984,18.2467,18.1695,18.1984,129867.0
2024-01-22 12:00:00,18.84,18.93,18.83,18.92,119106.0,18.1984,18.2854,18.1888,18.2757,119106.0
2024-01-22 12:30:00,18.91,18.97,18.81,18.82,141835.0,18.2661,18.324,18.1695,18.1791,141835.0
2024-01-22 13:00:00,18.81,18.86,18.79,18.8,131966.0,18.1695,18.2178,18.1502,18.1598,131966.0
2024-01-22 13:30:00,18.8,18.83,18.77,18.82,153867.0,18.1598,18.1888,18.1308,18.1791,153867.0
2024-01-22 14:00:00,18.83,18.85,18.73,18.76,159494.0,18.1888,18.2081,18.0922,18.1212,159494.0
2024-01-22 14:30:00,18.77,18.82,18.75,18.82,172894.0,18.1308,18.1791,18.1115,18.1791,172894.0
2024-01-22 15:00:00,18.82,18.97,18.81,18.95,348941.0,18.1791,18.324,18.1695,18.3047,348941.0
2024-01-22 15:30:00,18.95,19.03,18.92,18.97,849764.0,18.3047,18.382,18.2757,18.324,849764.0
2024-01-23 09:30:00,19.13,19.18,18.93,19.09,420846.0,18.4786,18.5269,18.2854,18.4399,420846.0
2024-01-23 10:00:00,19.09,19.35,19.08,19.16,547118.0,18.4399,18.6911,18.4303,18.5076,547118.0
2024-01-23 10:30:00,19.16,19.16,18.84,18.88,429958.0,18.5076,18.5076,18.1984,18.2371,429958.0
2024-01-23 11:00:00,18.88,18.94,18.8,18.84,178742.0,18.2371,18.295,18.1598,18.1984,178742.0
2024-01-23 11:30:00,18.84,18.97,18.8,18.95,167694.0,18.1984,18.324,18.1598,18.3047,167694.0
2024-01-23 12:00:00,18.95,19.0,18.9,18.98,226372.0,18.3047,18.353,18.2564,18.3337,226372.0
2024-01-23 12:30:00,18.98,19.03,18.95,19.03,202670.0,18.3337,18.382,18.3047,18.382,202670.0
2024-01-23 13:00:00,19.03,19.06,18.99,19.0,132490.0,18.382,18.411,18.3433,18.353,132490.0
2024-01-23 13:30:00,19.0,19.1,18.99,19.04,196654.0,18.353,18.4496,18.3433,18.3916,196654.0
2024-01-23 14:00:00,19.03,19.04,18.99,19.02,140435.0,18.382,18.3916,18.3433,18.3723,140435.0
2024-01-23 14:30:00,19.02,19.11,18.98,19.11,151947.0,18.3723,18.4593,18.3337,18.4593,151947.0
2024-01-23 15:00:00,19.11,19.17,19.09,19.14,191740.0,18.4593,18.5172,18.4399,18.4882,191740.0
2024-01-23 15:30:00,19.14,19.14,18.97,18.98,839900.0,18.4882,18.4882,18.324,18.3337,839900.0
2024-01-24 09:30:00,19.23,19.33,19.12,19.16,234883.0,18.5752,18.6718,18.4689,18.5076,234883.0
2024-01-24 10:00:00,19.16,19.16,18.92,18.97,297236.0,18.5076,18.5076,18.2757,18.324,297236.0
2024-01-24 10:30:00,18.97,19.17,18.9,19.15,204919.0,18.324,18.5172,18.2564,18.4979,204919.0
2024-01-24 11:00:00,19.15,19.29,19.1,19.27,312671.0,18.4979,18.6331,18.4496,18.6138,312671.0
2024-01-24 11:30:00,19.26,19.3,19.17,19.2,150416.0,18.6041,18.6428,18.5172,18.5462,150416.0
2024-01-24 12:00:00,19.21,19.23,19.12,19.15,114031.0,18.5558,18.5752,18.4689,18.4979,114031.0
2024-01-24 12:30:00,19.16,19.19,19.06,19.07,101837.0,18.5076,18.5365,18.411,18.4206,101837.0
2024-01-24 13:00:00,19.08,19.1,19.0,19.05,135284.0,18.4303,18.4496,18.353,18.4013,135284.0
2024-01-24 13:30:00,19.05,19.06,19.0,19.04,120072.0,18.4013,18.411,18.353,18.3916,120072.0
2024-01-24 14:00:00,19.03,19.06,18.94,18.96,119144.0,18.382,18.411,18.295,18.3144,119144.0
2024-01-24 14:30:00,18.96,19.02,18.93,19.02,96978.0,18.3144,18.3723,18.2854,18.3723,96978.0
2024-01-24 15:00:00,19.01,19.02,18.9,18.91,155456.0,18.3627,18.3723,18.2564,18.2661,155456.0
2024-01-24 15:30:00,18.91,19.04,18.9,18.97,646080.0,18.2661,18.3916,18.2564,18.324,646080.0
2024-01-25 09:30:00,19.18,19.57,19.11,19.55,403893.0,18.5269,18.9036,18.4593,18.8843,403893.0
2024-01-25 10:00:00,19.55,19.66,19.48,19.55,355411.0,18.8843,18.9905,18.8167,18.8843,355411.0
2024-01-25 10:30:00,19.55,19.56,19.32,19.32,165893.0,18.8843,18.8939,18.6621,18.6621,165893.0
2024-01-25 11:00:00,19.32,19.67,19.3,19.66,560939.0,18.6621,19.0002,18.6428,18.9905,560939.0
2024-01-25 11:30:00,19.66,19.73,19.55,19.63,364244.0,18.9905,19.0581,18.8843,18.9615,364244.0
2024-01-25 12:00:00,19.63,19.64,19.53,19.54,162809.0,18.9615,18.9712,18.865,18.8746,162809.0
2024-01-25 12:30:00,19.54,19.55,19.47,19.54,129679.0,18.8746,18.8843,18.807,18.8746,129679.0
2024-01-25 13:00:00,19.55,19.62,19.5,19.55,161195.0,18.8843,18.9519,18.836,18.8843,161195.0
2024-01-25 13:30:00,19.55,19.65,19.52,19.53,236125.0,18.8843,18.9809,18.8553,18.865,236125.0
2024-01-25 14:00:00,19.52,19.58,19.45,19.57,131059.0,18.8553,18.9132,18.7877,18.9036,131059.0
2024-01-25 14:30:00,19.57,19.67,19.57,19.66,222100.0,18.9036,19.0002,18.9036,18.9905,222100.0
2024-01-25 15:00:00,19.65,19.68,19.59,19.6,303389.0,18.9809,19.0098,18.9229,18.9326,303389.0
2024-01-25 15:30:00,19.6,19.64,19.5,19.51,1382529.0,18.9326,18.9712,18.836,18.8456,1382529.0
2024-01-26 09:30:00,19.57,19.59,19.3,19.46,475207.0,18.9036,18.9229,18.6428,18.7973,475207.0
2024-01-26 10:00:00,19.46,19.63,19.44,19.63,295686.0,18.7973,18.9615,18.778,18.9615,295686.0
2024-01-26 10:30:00,19.63,19.68,19.55,19.65,309701.0,18.9615,19.0098,18.8843,18.9809,309701.0
2024-01-26 11:00:00,19.66,19.73,19.6,19.71,183827.0,18.9905,19.0581,18.9326,19.0388,183827.0
2024-01-26 11:30:00,19.71,19.89,19.7,19.87,261933.0,19.0388,19.2127,19.0292,19.1934,261933.0
2024-01-26 12:00:00,19.86,19.91,19.8,19.8,139199.0,19.1837,19.232,19.1258,19.1258,139199.0
2024-01-26 12:30:00,19.8,19.81,19.64,19.7,152744.0,19.1258,19.1354,18.9712,19.0292,152744.0
2024-01-26 13:00:00,19.7,19.74,19.66,19.73,105508.0,19.0292,19.0678,18.9905,19.0581,105508.0
2024-01-26 13:30:00,19.73,19.74,19.66,19.69,99456.0,19.0581,19.0678,18.9905,19.0195,99456.0
2024-01-26 14:00:00,19.7,19.78,19.68,19.77,130383.0,19.0292,19.1064,19.0098,19.0968,130383.0
2024-01-26 14:30:00,19.78,19.81,19.75,19.81,184499.0,19.1064,19.1354,19.0775,19.1354,184499.0
2024-01-26 15:00:00,19.8,19.81,19.74,19.76,177894.0,19.1258,19.1354,19.0678,19.0871,177894.0
2024-01-26 15:30:00,19.76,19.77,19.66,19.75,504246.0,19.0871,19.0968,18.9905,19.0775,504246.0
2024-01-29 09:30:00,19.68,19.7,19.32,19.41,269233.0,19.0098,19.0292,18.6621,18.749,269233.0
2024-01-29 10:00:00,19.43,19.5,19.32,19.33,232404.0,18.7684,18.836,18.6621,18.6718,232404.0
2024-01-29 10:30:00,19.34,19.48,19.29,19.39,335883.0,18.6814,18.8167,18.6331,18.7297,335883.0
2024-01-29 11:00:00,19.39,19.42,19.34,19.39,156270.0,18.7297,18.7587,18.6814,18.7297,156270.0
2024-01-29 11:30:00,19.39,19.4,19.29,19.31,130055.0,18.7297,18.7394,18.6331,18.6524,130055.0
2024-01-29 12:00:00,19.3,19.31,19.2,19.25,152222.0,18.6428,18.6524,18.5462,18.5945,152222.0
2024-01-29 12:30:00,19.26,19.31,19.21,19.24,126538.0,18.6041,18.6524,18.5558,18.5848,126538.0
2024-01-29 13:00:00,19.25,19.29,19.22,19.27,106181.0,18.5945,18.6331,18.5655,18.6138,106181.0
2024-01-29 13:30:00,19.27,19.27,19.2,19.22,119639.0,18.6138,18.6138,18.5462,18.5655,119639.0
2024-01-29 14:00:00,19.21,19.38,19.17,19.38,176332.0,18.5558,18.7201,18.5172,18.7201,176332.0
2024-01-29 14:30:00,19.38,19.38,19.32,19.38,147739.0,18.7201,18.7201,18.6621,18.7201,147739.0
2024-01-29 15:00:00,19.38,19.5,19.36,19.46,237432.0,18.7201,18.836,18.7007,18.7973,237432.0
2024-01-29 15:30:00,19.46,19.49,19.4,19.42,689699.0,18.7973,18.8263,18.7394,18.7587,689699.0
2024-01-30 09:30:00,19.38,19.44,19.19,19.35,273544.0,18.7201,18.778,18.5365,18.6911,273544.0
2024-01-30 10:00:00,19.34,19.44,19.24,19.38,140107.0,18.6814,18.778,18.5848,18.7201,140107.0
2024-01-30 10:30:00,19.38,19.39,19.3,19.32,171405.0,18.7201,18.7297,18.6428,18.6621,171405.0
2024-01-30 11:00:00,19.32,19.35,19.29,19.32,184237.0,18.6621,18.6911,18.6331,18.6621,184237.0
2024-01-30 11:30:00,19.32,19.47,19.29,19.46,161218.0,18.6621,18.807,18.6331,18.7973,161218.0
2024-01-30 12:00:00,19.46,19.53,19.43,19.48,155845.0,18.7973,18.865,18.7684,18.8167,155845.0
2024-01-30 12:30:00,19.48,19.49,19.39,19.4,147322.0,18.8167,18.8263,18.7297,18.7394,147322.0
2024-01-30 13:00:00,19.41,19.44,19.39,19.43,116829.0,18.749,18.778,18.7297,18.7684,116829.0
2024-01-30 13:30:00,19.43,19.47,19.39,19.39,136890.0,18.7684,18.807,18.7297,18.7297,136890.0
2024-01-30 14:00:00,19.39,19.4,19.35,19.36,174613.0,18.7297,18.7394,18.6911,18.7007,174613.0
2024-01-30 14:30:00,19.37,19.39,19.32,19.38,190088.0,18.7104,18.7297,18.6621,18.7201,190088.0
2024-01-30 15:00:00,19.38,19.4,19.34,19.39,203992.0,18.7201,18.7394,18.6814,18.7297,203992.0
2024-01-30 15:30:00,19.39,19.4,19.31,19.36,806854.0,18.7297,18.7394,18.6524,18.7007,806854.0
2024-01-31 09:30:00,19.25,19.3,19.04,19.13,721237.0,18.5945,18.6428,18.3916,18.4786,721237.0
2024-01-31 10:00:00,19.13,19.21,18.98,19.1,285691.0,18.4786,18.5558,18.3337,18.4496,285691.0
2024-01-31 10:30:00,19.12,19.2,19.02,19.14,211291.0,18.4689,18.5462,18.3723,18.4882,211291.0
2024-01-31 11:00:00,19.14,19.16,19.03,19.03,141619.0,18.4882,18.5076,18.382,18.382,141619.0
2024-01-31 11:30:00,19.04,19.11,19.01,19.08,148899.0,18.3916,18.4593,18.3627,18.4303,148899.0
2024-01-31 12:00:00,19.08,19.09,19.03,19.08,96947.0,18.4303,18.4399,18.382,18.4303,96947.0
2024-01-31 12:30:00,19.08,19.08,18.97,19.02,125378.0,18.4303,18.4303,18.324,18.3723,125378.0
2024-01-31 13:00:00,19.02,19.05,18.97,19.0,103509.0,18.3723,18.4013,18.324,18.353,103509.0
2024-01-31 13:30:00,19.0,19.04,18.99,19.02,85336.0,18.353,18.3916,18.3433,18.3723,85336.0
2024-01-31 14:00:00,19.02,19.04,18.81,18.85,262779.0,18.3723,18.3916,18.1695,18.2081,262779.0
2024-01-31 14:30:00,18.84,19.14,18.83,18.93,357589.0,18.1984,18.4882,18.1888,18.2854,357589.0
2024-01-31 15:00:00,18.92,18.95,18.69,18.8,574055.0,18.2757,18.3047,18.0536,18.1598,574055.0
2024-01-31 15:30:00,18.79,18.81,18.61,18.69,1017902.0,18.1502,18.1695,17.9763,18.0536,1017902.0
2024-02-01 09:30:00,18.84,19.17,18.76,19.11,322212.0,18.1984,18.5172,18.1212,18.4593,322212.0
2024-02-01 10:00:00,19.1,19.11,18.94,19.07,182403.0,18.4496,18.4593,18.295,18.4206,182403.0
2024-02-01 10:30:00,19.06,19.09,18.89,18.91,164449.0,18.411,18.4399,18.2467,18.2661,164449.0
2024-02-01 11:00:00,18.91,18.99,18.85,18.87,168893.0,18.2661,18.3433,18.2081,18.2274,168893.0
2024-02-01 11:30:00,18.87,18.95,18.86,18.91,128945.0,18.2274,18.3047,18.2178,18.2661,128945.0
2024-02-01 12:00:00,18.91,19.02,18.88,18.89,125235.0,18.2661,18.3723,18.2371,18.2467,125235.0
2024-02-01 12:30:00,18.89,19.2,18.89,19.2,178075.0,18.2467,18.5462,18.2467,18.5462,178075.0
2024-02-01 13:00:00,19.2,19.34,19.12,19.3,298843.0,18.5462,18.6814,18.4689,18.6428,298843.0
2024-02-01 13:30:00,19.3,19.41,19.29,19.39,402587.0,18.6428,18.749,18.6331,18.7297,402587.0
2024-02-01 14:00:00,19.39,19.46,19.28,19.29,214605.0,18.7297,18.7973,18.6235,18.6331,214605.0
2024-02-01 14:30:00,19.28,19.4,19.24,19.39,242661.0,18.6235,18.7394,18.5848,18.7297,242661.0
2024-02-01 15:00:00,19.39,19.41,19.28,19.36,209699.0,18.7297,18.749,18.6235,18.7007,209699.0
2024-02-01 15:30:00,19.36,19.39,19.29,19.34,1061378.0,18.7007,18.7297,18.6331,18.6814,1061378.0
2024-02-02 09:30:00,19.15,19.41,19.03,19.4,307080.0,18.4979,18.749,18.382,18.7394,307080.0
2024-02-02 10:00:00,19.39,19.54,19.27,19.54,245328.0,18.7297,18.8746,18.6138,18.8746,245328.0
2024-02-02 10:30:00,19.54,19.64,19.51,19.6,394132.0,18.8746,18.9712,18.8456,18.9326,394132.0
2024-02-02 11:00:00,19.6,19.76,19.58,19.7,369318.0,18.9326,19.0871,18.9132,19.0292,369318.0
2024-02-02 11:30:00,19.7,19.73,19.63,19.65,168198.0,19.0292,19.0581,18.9615,18.9809,168198.0
2024-02-02 12:00:00,19.66,19.72,19.59,19.71,155175.0,18.9905,19.0485,18.9229,19.0388,155175.0
2024-02-02 12:30:00,19.71,19.75,19.56,19.64,200528.0,19.0388,19.0775,18.8939,18.9712,200528.0
2024-02-02 13:00:00,19.64,19.74,19.64,19.67,166559.0,18.9712,19.0678,18.9712,19.0002,166559.0
2024-02-02 13:30:00,19.68,19.71,19.63,19.65,158870.0,19.0098,19.0388,18.9615,18.9809,158870.0
2024-02-02 14:00:00,19.64,19.78,19.64,19.74,207991.0,18.9712,19.1064,18.9712,19.0678,207991.0
2024-02-02 14:30:00,19.75,19.82,19.73,19.8,207323.0,19.0775,19.1451,19.0581,19.1258,207323.0
2024-02-02 15:00:00,19.8,19.88,19.75,19.88,289152.0,19.1258,19.203,19.0775,19.203,289152.0
2024-02-02 15:30:00,19.88,19.89,19.76,19.82,1097366.0,19.203,19.2127,19.0871,19.1451,1097366.0
2024-02-05 09:30:00,19.46,19.67,19.34,19.44,292085.0,18.7973,19.0002,18.6814,18.778,292085.0
2024-02-05 10:00:00,19.43,19.64,19.28,19.64,281884.0,18.7684,18.9712,18.6235,18.9712,281884.0
2024-02-05 10:30:00,19.64,19.83,19.56,19.82,322936.0,18.9712,19.1547,18.8939,19.1451,322936.0
2024-02-05 11:00:00,19.82,20.01,19.81,19.93,376648.0,19.1451,19.3286,19.1354,19.2513,376648.0
2024-02-05 11:30:00,19.93,19.98,19.66,19.73,277953.0,19.2513,19.2996,18.9905,19.0581,277953.0
2024-02-05 12:00:00,19.72,19.94,19.69,19.83,374061.0,19.0485,19.261,19.0195,19.1547,374061.0
2024-02-05 12:30:00,19.83,19.9,19.72,19.79,197514.0,19.1547,19.2224,19.0485,19.1161,197514.0
2024-02-05 13:00:00,19.78,19.79,19.71,19.73,151067.0,19.1064,19.1161,19.0388,19.0581,151067.0
2024-02-05 13:30:00,19.73,19.99,19.72,19.98,226800.0,19.0581,19.3093,19.0485,19.2996,226800.0
2024-02-05 14:00:00,19.98,20.03,19.95,20.0,252971.0,19.2996,19.3479,19.2706,19.3189,252971.0
2024-02-05 14:30:00,20.0,20.04,19.97,20.04,257611.0,19.3189,19.3576,19.29,19.3576,257611.0
2024-02-05 15:00:00,20.04,20.07,19.93,19.98,241906.0,19.3576,19.3866,19.2513,19.2996,241906.0
2024-02-05 15:30:00,19.98,20.01,19.92,19.97,1220669.0,19.2996,19.3286,19.2417,19.29,1220669.0
2024-02-06 09:30:00,19.87,20.06,19.84,19.85,242677.0,19.1934,19.3769,19.1644,19.1741,242677.0
2024-02-06 10:00:00,19.85,19.98,19.7,19.86,360508.0,19.1741,19.2996,19.0292,19.1837,360508.0
2024-02-06 10:30:00,19.87,20.02,19.86,19.89,207431.0,19.1934,19.3383,19.1837,19.2127,207431.0
2024-02-06 11:00:00,19.89,19.99,19.76,19.98,152905.0,19.2127,19.3093,19.0871,19.2996,152905.0
2024-02-06 11:30:00,19.99,20.05,19.82,19.83,287364.0,19.3093,19.3672,19.1451,19.1547,287364.0
2024-02-06 12:00:00,19.84,19.87,19.72,19.77,116673.0,19.1644,19.1934,19.0485,19.0968,116673.0
2024-02-06 12:30:00,19.77,19.78,19.66,19.67,147439.0,19.0968,19.1064,18.9905,19.0002,147439.0
2024-02-06 13:00:00,19.67,19.75,19.6,19.69,181837.0,19.0002,19.0775,18.9326,19.0195,181837.0
2024-02-06 13:30:00,19.69,19.79,19.68,19.72,152645.0,19.0195,19.1161,19.0098,19.0485,152645.0
2024-02-06 14:00:00,19.72,19.75,19.68,19.69,131833.0,19.0485,19.0775,19.0098,19.0195,131833.0
2024-02-06 14:30:00,19.69,19.75,19.65,19.73,143895.0,19.0195,19.0775,18.9809,19.0581,143895.0
2024-02-06 15:00:00,19.73,19.78,19.69,19.76,186580.0,19.0581,19.1064,19.0195,19.0871,186580.0
2024-02-06 15:30:00,19.75,19.79,19.68,19.79,791127.0,19.0775,19.1161,19.0098,19.1161,791127.0
2024-02-07 09:30:00,19.79,19.79,19.51,19.59,221192.0,19.1161,19.1161,18.8456,18.9229,221192.0
2024-02-07 10:00:00,19.59,19.7,19.53,19.68,247386.0,18.9229,19.0292,18.865,19.0098,247386.0
2024-02-07 10:30:00,19.68,19.7,19.46,19.51,173473.0,19.0098,19.0292,18.7973,18.8456,173473.0
2024-02-07 11:00:00,19.51,19.71,19.49,19.63,147242.0,18.8456,19.0388,18.8263,18.9615,147242.0
2024-02-07 11:30:00,19.64,19.66,19.6,19.64,75620.0,18.9712,18.9905,18.9326,18.9712,75620.0
2024-02-07 12:00:00,19.65,19.66,19.58,19.65,75622.0,18.9809,18.9905,18.9132,18.9809,75622.0
2024-02-07 12:30:00,19.64,19.72,19.59,19.72,78873.0,18.9712,19.0485,18.9229,19.0485,78873.0
2024-02-07 13:00:00,19.72,19.84,19.7,19.84,97514.0,19.0485,19.1644,19.0292,19.1644,97514.0
2024-02-07 13:30:00,19.84,19.87,19.78,19.83,139120.0,19.1644,19.1934,19.1064,19.1547,139120.0
2024-02-07 14:00:00,19.83,19.88,19.79,19.88,113233.0,19.1547,19.203,19.1161,19.203,113233.0
2024-02-07 14:30:00,19.88,19.92,19.85,19.91,134963.0,19.203,19.2417,19.1741,19.232,134963.0
2024-02-07 15:00:00,19.91,19.93,19.86,19.89,233835.0,19.232,19.2513,19.1837,19.2127,233835.0
2024-02-07 15:30:00,19.89,19.91,19.78,19.88,884748.0,19.2127,19.232,19.1064,19.203,884748.0
2024-02-08 09:30:00,19.95,20.22,19.84,20.21,975994.0,19.2706,19.5315,19.1644,19.5218,975994.0
2024-02-08 10:00:00,20.21,20.46,20.12,20.21,603865.0,19.5218,19.7633,19.4349,19.5218,603865.0
2024-02-08 10:30:00,20.21,20.27,20.15,20.22,337500.0,19.5218,19.5798,19.4638,19.5315,337500.0
2024-02-08 11:00:00,20.23,20.31,20.19,20.26,410859.0,19.5411,19.6184,19.5025,19.5701,410859.0
2024-02-08 11:30:00,20.27,20.27,20.02,20.1,313213.0,19.5798,19.5798,19.3383,19.4155,313213.0
2024-02-08 12:00:00,20.1,20.28,20.08,20.22,209946.0,19.4155,19.5894,19.3962,19.5315,209946.0
2024-02-08 12:30:00,20.23,20.3,20.16,20.18,175195.0,19.5411,19.6087,19.4735,19.4928,175195.0
2024-02-08 13:00:00,20.17,20.32,20.17,20.29,297010.0,19.4832,19.628,19.4832,19.5991,297010.0
2024-02-08 13:30:00,20.29,20.32,20.25,20.25,182150.0,19.5991,19.628,19.5604,19.5604,182150.0
2024-02-08 14:00:00,20.26,20.29,20.15,20.19,196510.0,19.5701,19.5991,19.4638,19.5025,196510.0
2024-02-08 14:30:00,20.18,20.29,20.15,20.2,411300.0,19.4928,19.5991,19.4638,19.5121,411300.0
2024-02-08 15:00:00,20.2,20.25,20.14,20.14,378688.0,19.5121,19.5604,19.4542,19.4542,378688.0
2024-02-08 15:30:00,20.14,20.14,20.0,20.04,1199677.0,19.4542,19.4542,19.3189,19.3576,1199677.0
2024-02-09 09:30:00,19.99,20.27,19.88,19.95,312731.0,19.3093,19.5798,19.203,19.2706,312731.0
2024-02-09 10:00:00,19.95,20.0,19.92,20.0,213757.0,19.2706,19.3189,19.2417,19.3189,213757.0
2024-02-09 10:30:00,20.0,20.01,19.84,19.86,311860.0,19.3189,19.3286,19.1644,19.1837,311860.0
2024-02-09 11:00:00,19.85,19.92,19.75,19.76,196224.0,19.1741,19.2417,19.0775,19.0871,196224.0
2024-02-09 11:30:00,19.76,19.95,19.71,19.89,317821.0,19.0871,19.2706,19.0388,19.2127,317821.0
2024-02-09 12:00:00,19.89,20.01,19.86,20.0,201412.0,19.2127,19.3286,19.1837,19.3189,201412.0
2024-02-09 12:30:00,20.0,20.07,19.98,20.03,313037.0,19.3189,19.3866,19.2996,19.3479,313037.0
2024-02-09 13:00:00,20.03,20.05,19.96,20.05,240541.0,19.3479,19.3672,19.2803,19.3672,240541.0
2024-02-09 13:30:00,20.05,20.05,19.98,20.0,161794.0,19.3672,19.3672,19.2996,19.3189,161794.0
2024-02-09 14:00:00,20.0,20.06,19.99,20.01,273283.0,19.3189,19.3769,19.3093,19.3286,273283.0
2024-02-09 14:30:00,20.01,20.02,19.93,19.94,241428.0,19.3286,19.3383,19.2513,19.261,241428.0
2024-02-09 15:00:00,19.94,20.0,19.91,20.0,252533.0,19.261,19.3189,19.232,19.3189,252533.0
2024-02-09 15:30:00,20.0,20.07,19.96,20.07,1521245.0,19.3189,19.3866,19.2803,19.3866,1521245.0
2024-02-12 09:30:00,20.25,20.7,20.13,20.6,451508.0,19.5604,19.9951,19.4445,19.8985,451508.0
2024-02-12 10:00:00,20.6,20.93,20.58,20.9,464479.0,19.8985,20.2173,19.8792,20.1883,464479.0
2024-02-12 10:30:00,20.89,21.27,20.89,21.19,1036758.0,20.1786,20.5457,20.1786,20.4684,1036758.0
2024-02-12 11:00:00,21.19,21.19,20.79,20.8,726561.0,20.4684,20.4684,20.082,20.0917,726561.0
2024-02-12 11:30:00,20.8,21.0,20.77,20.96,325958.0,20.0917,20.2849,20.0627,20.2463,325958.0
2024-02-12 12:00:00,20.96,20.97,20.8,20.8,206572.0,20.2463,20.2559,20.0917,20.0917,206572.0
2024-02-12 12:30:00,20.8,20.84,20.76,20.8,121289.0,20.0917,20.1303,20.0531,20.0917,121289.0
2024-02-12 13:00:00,20.8,20.9,20.73,20.79,271848.0,20.0917,20.1883,20.0241,20.082,271848.0
2024-02-12 13:30:00,20.79,20.82,20.67,20.76,203547.0,20.082,20.111,19.9661,20.0531,203547.0
2024-02-12 14:00:00,20.76,20.76,20.61,20.68,427011.0,20.0531,20.0531,19.9082,19.9758,427011.0
2024-02-12 14:30:00,20.68,20.78,20.6,20.62,268677.0,19.9758,20.0724,19.8985,19.9178,268677.0
2024-02-12 15:00:00,20.62,20.73,20.6,20.66,386852.0,19.9178,20.0241,19.8985,19.9565,386852.0
2024-02-12 15:30:00,20.66,20.66,20.5,20.55,1183761.0,19.9565,19.9565,19.8019,19.8502,1183761.0
2024-02-13 09:30:00,19.75,19.77,19.36,19.51,684498.0,19.0775,19.0968,18.7007,18.8456,684498.0
2024-02-13 10:00:00,19.51,19.7,19.49,19.66,293281.0,18.8456,19.0292,18.8263,18.9905,293281.0
2024-02-13 10:30:00,19.66,19.69,19.47,19.6,282953.0,18.9905,19.0195,18.807,18.9326,282953.0
2024-02-13 11:00:00,19.6,19.8,19.59,19.79,202221.0,18.9326,19.1258,18.9229,19.1161,202221.0
2024-02-13 11:30:00,19.79,19.92,19.7,19.72,264159.0,19.1161,19.2417,19.0292,19.0485,264159.0
2024-02-13 12:00:00,19.72,19.88,19.67,19.87,160734.0,19.0485,19.203,19.0002,19.1934,160734.0
2024-02-13 12:30:00,19.87,19.93,19.82,19.89,136678.0,19.1934,19.2513,19.1451,19.2127,136678.0
2024-02-13 13:00:00,19.89,20.01,19.85,19.98,198748.0,19.2127,19.3286,19.1741,19.2996,198748.0
2024-02-13 13:30:00,19.98,20.0,19.84,19.85,168862.0,19.2996,19.3189,19.1644,19.1741,168862.0
2024-02-13 14:00:00,19.85,19.85,19.7,19.76,212046.0,19.1741,19.1741,19.0292,19.0871,212046.0
2024-02-13 14:30:00,19.76,19.86,19.66,19.75,270687.0,19.0871,19.1837,18.9905,19.0775,270687.0
2024-02-13 15:00:00,19.74,19.77,19.66,19.7,191307.0,19.0678,19.0968,18.9905,19.0292,191307.0
2024-02-13 15:30:00,19.7,19.82,19.67,19.77,934847.0,19.0292,19.1451,19.0002,19.0968,934847.0
2024-02-14 09:30:00,20.05,20.28,19.87,19.92,415880.0,19.3672,19.5894,19.1934,19.2417,415880.0
2024-02-14 10:00:00,19.93,20.05,19.87,19.97,214652.0,19.2513,19.3672,19.1934,19.29,214652.0
2024-02-14 10:30:00,19.97,20.03,19.74,19.76,199283.0,19.29,19.3479,19.0678,19.0871,199283.0
2024-02-14 11:00:00,19.75,19.8,19.68,19.75,171565.0,19.0775,19.1258,19.0098,19.0775,171565.0
2024-02-14 11:30:00,19.75,19.89,19.72,19.84,132115.0,19.0775,19.2127,19.0485,19.1644,132115.0
2024-02-14 12:00:00,19.84,19.91,19.74,19.91,103961.0,19.1644,19.232,19.0678,19.232,103961.0
2024-02-14 12:30:00,19.91,19.91,19.85,19.89,87023.0,19.232,19.232,19.1741,19.2127,87023.0
2024-02-14 13:00:00,19.89,19.96,19.83,19.96,114728.0,19.2127,19.2803,19.1547,19.2803,114728.0
2024-02-14 13:30:00,19.96,20.04,19.96,20.04,120252.0,19.2803,19.3576,19.2803,19.3576,120252.0
2024-02-14 14:00:00,20.04,20.04,19.91,20.02,162467.0,19.3576,19.3576,19.232,19.3383,162467.0
2024-02-14 14:30:00,20.01,20.1,19.97,20.09,152838.0,19.3286,19.4155,19.29,19.4059,152838.0
2024-02-14 15:00:00,20.1,20.14,20.07,20.12,196848.0,19.4155,19.4542,19.3866,19.4349,196848.0
2024-02-14 15:30:00,20.12,20.14,20.05,20.13,687657.0,19.4349,19.4542,19.3672,19.4445,687657.0
2024-02-15 09:30:00,20.28,20.43,20.11,20.12,273788.0,19.5894,19.7343,19.4252,19.4349,273788.0
2024-02-15 10:00:00,20.12,20.2,20.05,20.11,234129.0,19.4349,19.5121,19.3672,19.4252,234129.0
2024-02-15 10:30:00,20.11,20.14,19.93,19.94,204201.0,19.4252,19.4542,19.2513,19.261,204201.0
2024-02-15 11:00:00,19.94,19.99,19.87,19.97,152084.0,19.261,19.3093,19.1934,19.29,152084.0
2024-02-15 11:30:00,19.96,19.97,19.9,19.93,98256.0,19.2803,19.29,19.2224,19.2513,98256.0
2024-02-15 12:00:00,19.93,20.12,19.92,20.09,163650.0,19.2513,19.4349,19.2417,19.4059,163650.0
2024-02-15 12:30:00,20.1,20.12,19.99,20.09,115286.0,19.4155,19.4349,19.3093,19.4059,115286.0
2024-02-15 13:00:00,20.08,20.22,20.07,20.2,138439.0,19.3962,19.5315,19.3866,19.5121,138439.0
2024-02-15 13:30:00,20.2,20.22,20.07,20.08,135881.0,19.5121,19.5315,19.3866,19.3962,135881.0
2024-02-15 14:00:00,20.08,20.16,20.04,20.16,94512.0,19.3962,19.4735,19.3576,19.4735,94512.0
2024-02-15 14:30:00,20.16,20.19,20.01,20.09,344947.0,19.4735,19.5025,19.3286,19.4059,344947.0
2024-02-15 15:00:00,20.09,20.12,20.02,20.08,138835.0,19.4059,19.4349,19.3383,19.3962,138835.0
2024-02-15 15:30:00,20.08,20.11,19.97,20.04,742511.0,19.3962,19.4252,19.29,19.3576,742511.0
2024-02-16 09:30:00,19.8,19.88,19.53,19.85,334213.0,19.1258,19.203,18.865,19.1741,334213.0
2024-02-16 10:00:00,19.86,20.18,19.83,20.07,238323.0,19.1837,19.4928,19.1547,19.3866,238323.0
2024-02-16 10:30:00,20.06,20.21,20.0,20.1,199293.0,19.3769,19.5218,19.3189,19.4155,199293.0
2024-02-16 11:00:00,20.1,20.2,20.03,20.17,129539.0,19.4155,19.5121,19.3479,19.4832,129539.0
2024-02-16 11:30:00,20.17,20.19,20.06,20.11,134621.0,19.4832,19.5025,19.3769,19.4252,134621.0
2024-02-16 12:00:00,20.1,20.13,20.02,20.07,115403.0,19.4155,19.4445,19.3383,19.3866,115403.0
2024-02-16 12:30:00,20.07,20.1,20.02,20.07,110179.0,19.3866,19.4155,19.3383,19.3866,110179.0
2024-02-16 13:00:00,20.07,20.1,20.02,20.09,108446.0,19.3866,19.4155,19.3383,19.4059,108446.0
2024-02-16 13:30:00,20.09,20.1,19.99,20.0,131197.0,19.4059,19.4155,19.3093,19.3189,131197.0
2024-02-16 14:00:00,20.0,20.05,19.93,19.97,204077.0,19.3189,19.3672,19.2513,19.29,204077.0
2024-02-16 14:30:00,19.97,19.98,19.81,19.86,199592.0,19.29,19.2996,19.1354,19.1837,199592.0
2024-02-16 15:00:00,19.86,19.88,19.81,19.84,256230.0,19.1837,19.203,19.1354,19.1644,256230.0
2024-02-16 15:30:00,19.84,19.85,19.75,19.76,801259.0,19.1644,19.1741,19.0775,19.0871,801259.0
2024-02-20 09:30:00,19.47,19.5,19.2,19.35,625265.0,18.807,18.836,18.5462,18.6911,625265.0
2024-02-20 10:00:00,19.35,19.36,19.24,19.28,386075.0,18.6911,18.7007,18.5848,18.6235,386075.0
2024-02-20 10:30:00,19.28,19.36,19.11,19.36,207582.0,18.6235,18.7007,18.4593,18.7007,207582.0
2024-02-20 11:00:00,19.36,19.44,19.34,19.37,161837.0,18.7007,18.778,18.6814,18.7104,161837.0
2024-02-20 11:30:00,19.37,19.4,19.32,19.33,168001.0,18.7104,18.7394,18.6621,18.6718,168001.0
2024-02-20 12:00:00,19.33,19.39,19.26,19.38,153304.0,18.6718,18.7297,18.6041,18.7201,153304.0
2024-02-20 12:30:00,19.38,19.46,19.32,19.44,176325.0,18.7201,18.7973,18.6621,18.778,176325.0
2024-02-20 13:00:00,19.45,19.46,19.19,19.2,177340.0,18.7877,18.7973,18.5365,18.5462,177340.0
2024-02-20 13:30:00,19.19,19.27,19.13,19.16,350474.0,18.5365,18.6138,18.4786,18.5076,350474.0
2024-02-20 14:00:00,19.16,19.17,19.06,19.12,298532.0,18.5076,18.5172,18.411,18.4689,298532.0
2024-02-20 14:30:00,19.11,19.26,19.1,19.26,415211.0,18.4593,18.6041,18.4496,18.6041,415211.0
2024-02-20 15:00:00,19.26,19.26,19.09,19.12,382785.0,18.6041,18.6041,18.4399,18.4689,382785.0
2024-02-20 15:30:00,19.12,19.12,18.98,19.05,1524723.0,18.4689,18.4689,18.3337,18.4013,1524723.0
2024-02-21 09:30:00,18.85,19.13,18.77,19.12,293958.0,18.2081,18.4786,18.1308,18.4689,293958.0
2024-02-21 10:00:00,19.12,19.12,18.92,19.03,318199.0,18.4689,18.4689,18.2757,18.382,318199.0
2024-02-21 10:30:00,19.02,19.05,18.86,19.01,423765.0,18.3723,18.4013,18.2178,18.3627,423765.0
2024-02-21 11:00:00,19.01,19.07,18.94,18.99,163739.0,18.3627,18.4206,18.295,18.3433,163739.0
2024-02-21 11:30:00,19.0,19.03,18.96,19.03,204958.0,18.353,18.382,18.3144,18.382,204958.0
2024-02-21 12:00:00,19.03,19.07,18.93,18.95,211898.0,18.382,18.4206,18.2854,18.3047,211898.0
2024-02-21 12:30:00,18.95,19.05,18.94,19.04,113344.0,18.3047,18.4013,18.295,18.3916,113344.0
2024-02-21 13:00:00,19.04,19.07,18.98,19.06,144828.0,18.3916,18.4206,18.3337,18.411,144828.0
2024-02-21 13:30:00,19.05,19.17,19.04,19.17,139406.0,18.4013,18.5172,18.3916,18.5172,139406.0
2024-02-21 14:00:00,19.16,19.19,19.01,19.05,202170.0,18.5076,18.5365,18.3627,18.4013,202170.0
2024-02-21 14:30:00,19.06,19.06,18.95,19.03,203584.0,18.411,18.411,18.3047,18.382,203584.0
2024-02-21 15:00:00,19.03,19.11,19.01,19.05,275329.0,18.382,18.4593,18.3627,18.4013,275329.0
2024-02-21 15:30:00,19.05,19.18,19.05,19.14,809196.0,18.4013,18.5269,18.4013,18.4882,809196.0
2024-02-22 09:30:00,19.36,19.54,19.21,19.44,395448.0,18.7007,18.8746,18.5558,18.778,395448.0
2024-02-22 10:00:00,19.46,19.5,19.21,19.24,271864.0,18.7973,18.836,18.5558,18.5848,271864.0
2024-02-22 10:30:00,19.23,19.31,19.19,19.28,163818.0,18.5752,18.6524,18.5365,18.6235,163818.0
2024-02-22 11:00:00,19.27,19.34,19.2,19.21,88935.0,18.6138,18.6814,18.5462,18.5558,88935.0
2024-02-22 11:30:00,19.21,19.27,19.16,19.26,151188.0,18.5558,18.6138,18.5076,18.6041,151188.0
2024-02-22 12:00:00,19.26,19.28,19.19,19.25,101714.0,18.6041,18.6235,18.5365,18.5945,101714.0
2024-02-22 12:30:00,19.24,19.31,19.21,19.3,109625.0,18.5848,18.6524,18.5558,18.6428,109625.0
2024-02-22 13:00:00,19.31,19.33,19.26,19.28,147654.0,18.6524,18.6718,18.6041,18.6235,147654.0
2024-02-22 13:30:00,19.29,19.29,19.2,19.23,135996.0,18.6331,18.6331,18.5462,18.5752,135996.0
2024-02-22 14:00:00,19.23,19.31,19.22,19.3,160021.0,18.5752,18.6524,18.5655,18.6428,160021.0
2024-02-22 14:30:00,19.3,19.32,19.12,19.13,144109.0,18.6428,18.6621,18.4689,18.4786,144109.0
2024-02-22 15:00:00,19.12,19.16,19.07,19.11,431360.0,18.4689,18.5076,18.4206,18.4593,431360.0
2024-02-22 15:30:00,19.11,19.18,19.07,19.08,889548.0,18.4593,18.5269,18.4206,18.4303,889548.0
2024-02-23 09:30:00,19.14,19.15,18.88,18.91,267486.0,18.4882,18.4979,18.2371,18.2661,267486.0
2024-02-23 10:00:00,18.91,19.26,18.84,19.18,264921.0,18.2661,18.6041,18.1984,18.5269,264921.0
2024-02-23 10:30:00,19.19,19.35,19.17,19.26,260617.0,18.5365,18.6911,18.5172,18.6041,260617.0
2024-02-23 11:00:00,19.26,19.37,19.17,19.36,163374.0,18.6041,18.7104,18.5172,18.7007,163374.0
2024-02-23 11:30:00,19.36,19.54,19.36,19.51,258415.0,18.7007,18.8746,18.7007,18.8456,258415.0
2024-02-23 12:00:00,19.5,19.58,19.47,19.5,205473.0,18.836,18.9132,18.807,18.836,205473.0
2024-02-23 12:30:00,19.5,19.59,19.45,19.48,158668.0,18.836,18.9229,18.7877,18.8167,158668.0
2024-02-23 13:00:00,19.48,19.48,19.42,19.46,104278.0,18.8167,18.8167,18.7587,18.7973,104278.0
2024-02-23 13:30:00,19.46,19.49,19.42,19.45,103834.0,18.7973,18.8263,18.7587,18.7877,103834.0
2024-02-23 14:00:00,19.44,19.45,19.29,19.31,115603.0,18.778,18.7877,18.6331,18.6524,115603.0
2024-02-23 14:30:00,19.31,19.35,19.26,19.27,156619.0,18.6524,18.6911,18.6041,18.6138,156619.0
2024-02-23 15:00:00,19.27,19.46,19.27,19.43,257366.0,18.6138,18.7973,18.6138,18.7684,257366.0
2024-02-23 15:30:00,19.43,19.47,19.41,19.45,684372.0,18.7684,18.807,18.749,18.7877,684372.0
2024-02-26 09:30:00,20.09,20.15,19.8,19.98,722980.0,19.4059,19.4638,19.1258,19.2996,722980.0
2024-02-26 10:00:00,19.98,19.99,19.75,19.76,321603.0,19.2996,19.3093,19.0775,19.0871,321603.0
2024-02-26 10:30:00,19.76,19.77,19.37,19.41,469090.0,19.0871,19.0968,18.7104,18.749,469090.0
2024-02-26 11:00:00,19.42,19.52,19.36,19.47,193117.0,18.7587,18.8553,18.7007,18.807,193117.0
2024-02-26 11:30:00,19.46,19.56,19.43,19.52,163139.0,18.7973,18.8939,18.7684,18.8553,163139.0
2024-02-26 12:00:00,19.52,19.52,19.33,19.5,216252.0,18.8553,18.8553,18.6718,18.836,216252.0
2024-02-26 12:30:00,19.5,19.51,19.41,19.43,146696.0,18.836,18.8456,18.749,18.7684,146696.0
2024-02-26 13:00:00,19.43,19.44,19.24,19.25,295336.0,18.7684,18.778,18.5848,18.5945,295336.0
2024-02-26 13:30:00,19.24,19.25,19.16,19.25,227331.0,18.5848,18.5945,18.5076,18.5945,227331.0
2024-02-26 14:00:00,19.25,19.51,19.22,19.48,197792.0,18.5945,18.8456,18.5655,18.8167,197792.0
2024-02-26 14:30:00,19.48,19.52,19.43,19.48,174791.0,18.8167,18.8553,18.7684,18.8167,174791.0
2024-02-26 15:00:00,19.48,19.52,19.44,19.5,245401.0,18.8167,18.8553,18.778,18.836,245401.0
2024-02-26 15:30:00,19.5,19.5,19.34,19.34,918752.0,18.836,18.836,18.6814,18.6814,918752.0
2024-02-27 09:30:00,19.55,19.59,19.31,19.34,274112.0,18.8843,18.9229,18.6524,18.6814,274112.0
2024-02-27 10:00:00,19.35,19.77,19.34,19.75,281879.0,18.6911,19.0968,18.6814,19.0775,281879.0
2024-02-27 10:30:00,19.74,19.75,19.53,19.57,350508.0,19.0678,19.0775,18.865,18.9036,350508.0
2024-02-27 11:00:00,19.57,19.78,19.5,19.71,172430.0,18.9036,19.1064,18.836,19.0388,172430.0
2024-02-27 11:30:00,19.71,19.72,19.53,19.63,270987.0,19.0388,19.0485,18.865,18.9615,270987.0
2024-02-27 12:00:00,19.63,19.67,19.59,19.6,122690.0,18.9615,19.0002,18.9229,18.9326,122690.0
2024-02-27 12:30:00,19.59,19.62,19.51,19.51,135657.0,18.9229,18.9519,18.8456,18.8456,135657.0
2024-02-27 13:00:00,19.51,19.59,19.49,19.5,116809.0,18.8456,18.9229,18.8263,18.836,116809.0
2024-02-27 13:30:00,19.49,19.52,19.45,19.48,166005.0,18.8263,18.8553,18.7877,18.8167,166005.0
2024-02-27 14:00:00,19.48,19.54,19.45,19.5,213763.0,18.8167,18.8746,18.7877,18.836,213763.0
2024-02-27 14:30:00,19.5,19.54,19.49,19.5,251879.0,18.836,18.8746,18.8263,18.836,251879.0
2024-02-27 15:00:00,19.51,19.62,19.5,19.59,201299.0,18.8456,18.9519,18.836,18.9229,201299.0
2024-02-27 15:30:00,19.59,19.71,19.56,19.7,1064132.0,18.9229,19.0388,18.8939,19.0292,1064132.0
2024-02-28 09:30:00,19.46,19.46,19.11,19.25,357944.0,18.7973,18.7973,18.4593,18.5945,357944.0
2024-02-28 10:00:00,19.25,19.42,19.19,19.35,224226.0,18.5945,18.7587,18.5365,18.6911,224226.0
2024-02-28 10:30:00,19.35,19.45,19.31,19.33,127346.0,18.6911,18.7877,18.6524,18.6718,127346.0
2024-02-28 11:00:00,19.34,19.41,19.32,19.39,96787.0,18.6814,18.749,18.6621,18.7297,96787.0
2024-02-28 11:30:00,19.4,19.43,19.3,19.42,113793.0,18.7394,18.7684,18.6428,18.7587,113793.0
2024-02-28 12:00:00,19.41,19.43,19.28,19.29,109206.0,18.749,18.7684,18.6235,18.6331,109206.0
2024-02-28 12:30:00,19.29,19.34,19.26,19.3,108544.0,18.6331,18.6814,18.6041,18.6428,108544.0
2024-02-28 13:00:00,19.3,19.33,19.22,19.31,196286.0,18.6428,18.6718,18.5655,18.6524,196286.0
2024-02-28 13:30:00,19.31,19.34,19.28,19.32,75581.0,18.6524,18.6814,18.6235,18.6621,75581.0
2024-02-28 14:00:00,19.32,19.34,19.26,19.3,78665.0,18.6621,18.6814,18.6041,18.6428,78665.0
2024-02-28 14:30:00,19.3,19.3,19.22,19.25,128034.0,18.6428,18.6428,18.5655,18.5945,128034.0
2024-02-28 15:00:00,19.25,19.3,19.23,19.27,137450.0,18.5945,18.6428,18.5752,18.6138,137450.0
2024-02-28 15:30:00,19.27,19.28,19.2,19.24,940447.0,18.6138,18.6235,18.5462,18.5848,940447.0
2024-02-29 09:30:00,19.45,19.47,19.14,19.16,344191.0,18.7877,18.807,18.4882,18.5076,344191.0
2024-02-29 10:00:00,19.16,19.23,19.07,19.16,175427.0,18.5076,18.5752,18.4206,18.5076,175427.0
2024-02-29 10:30:00,19.16,19.18,19.03,19.05,206937.0,18.5076,18.5269,18.382,18.4013,206937.0
2024-02-29 11:00:00,19.05,19.12,18.95,18.96,162653.0,18.4013,18.4689,18.3047,18.3144,162653.0
2024-02-29 11:30:00,18.96,19.08,18.9,19.06,181763.0,18.3144,18.4303,18.2564,18.411,181763.0
2024-02-29 12:00:00,19.06,19.09,18.89,18.89,140190.0,18.411,18.4399,18.2467,18.2467,140190.0
2024-02-29 12:30:00,18.89,18.99,18.86,18.98,168050.0,18.2467,18.3433,18.2178,18.3337,168050.0
2024-02-29 13:00:00,18.98,19.02,18.94,18.98,144253.0,18.3337,18.3723,18.295,18.3337,144253.0
2024-02-29 13:30:00,18.98,18.98,18.86,18.87,169671.0,18.3337,18.3337,18.2178,18.2274,169671.0
2024-02-29 14:00:00,18.87,18.91,18.78,18.79,238185.0,18.2274,18.2661,18.1405,18.1502,238185.0
2024-02-29 14:30:00,18.78,18.82,18.72,18.78,378345.0,18.1405,18.1791,18.0825,18.1405,378345.0
2024-02-29 15:00:00,18.78,18.84,18.77,18.78,262500.0,18.1405,18.1984,18.1308,18.1405,262500.0
2024-02-29 15:30:00,18.79,18.97,18.74,18.94,1364228.0,18.1502,18.324,18.1019,18.295,1364228.0
2024-03-01 09:30:00,19.0,19.01,18.78,18.87,342488.0,18.353,18.3627,18.1405,18.2274,342488.0
2024-03-01 10:00:00,18.87,19.23,18.87,19.16,491551.0,18.2274,18.5752,18.2274,18.5076,491551.0
2024-03-01 10:30:00,19.16,19.31,19.14,19.29,377176.0,18.5076,18.6524,18.4882,18.6331,377176.0
2024-03-01 11:00:00,19.29,19.41,19.13,19.13,306363.0,18.6331,18.749,18.4786,18.4786,306363.0
2024-03-01 11:30:00,19.13,19.19,19.1,19.11,209549.0,18.4786,18.5365,18.4496,18.4593,209549.0
2024-03-01 12:00:00,19.11,19.14,19.07,19.13,195180.0,18.4593,18.4882,18.4206,18.4786,195180.0
2024-03-01 12:30:00,19.13,19.15,19.09,19.12,154642.0,18.4786,18.4979,18.4399,18.4689,154642.0
2024-03-01 13:00:00,19.12,19.13,19.08,19.1,147506.0,18.4689,18.4786,18.4303,18.4496,147506.0
2024-03-01 13:30:00,19.1,19.15,19.08,19.12,110459.0,18.4496,18.4979,18.4303,18.4689,110459.0
2024-03-01 14:00:00,19.12,19.14,19.08,19.11,147196.0,18.4689,18.4882,18.4303,18.4593,147196.0
2024-03-01 14:30:00,19.11,19.11,19.07,19.1,155826.0,18.4593,18.4593,18.4206,18.4496,155826.0
2024-03-01 15:00:00,19.1,19.17,19.06,19.16,287327.0,18.4496,18.5172,18.411,18.5076,287327.0
2024-03-01 15:30:00,19.16,19.17,19.05,19.06,1057737.0,18.5076,18.5172,18.4013,18.411,1057737.0
2024-03-04 09:30:00,19.17,19.49,19.09,19.38,678583.0,18.5172,18.8263,18.4399,18.7201,678583.0
2024-03-04 10:00:00,19.37,19.38,19.2,19.34,469435.0,18.7104,18.7201,18.5462,18.6814,469435.0
2024-03-04 10:30:00,19.35,19.39,19.06,19.28,530414.0,18.6911,18.7297,18.411,18.6235,530414.0
2024-03-04 11:00:00,19.28,19.36,19.2,19.21,514328.0,18.6235,18.7007,18.5462,18.5558,514328.0
2024-03-04 11:30:00,19.21,19.31,19.18,19.27,335074.0,18.5558,18.6524,18.5269,18.6138,335074.0
2024-03-04 12:00:00,19.27,19.32,19.22,19.29,212592.0,18.6138,18.6621,18.5655,18.6331,212592.0
2024-03-04 12:30:00,19.29,19.3,19.24,19.27,230766.0,18.6331,18.6428,18.5848,18.6138,230766.0
2024-03-04 13:00:00,19.27,19.27,19.13,19.16,294252.0,18.6138,18.6138,18.4786,18.5076,294252.0
2024-03-04 13:30:00,19.15,19.24,19.15,19.19,230201.0,18.4979,18.5848,18.4979,18.5365,230201.0
2024-03-04 14:00:00,19.18,19.25,19.17,19.25,207870.0,18.5269,18.5945,18.5172,18.5945,207870.0
2024-03-04 14:30:00,19.25,19.31,19.21,19.25,254046.0,18.5945,18.6524,18.5558,18.5945,254046.0
2024-03-04 15:00:00,19.24,19.25,19.21,19.23,356585.0,18.5848,18.5945,18.5558,18.5752,356585.0
2024-03-04 15:30:00,19.23,19.3,19.2,19.22,1377764.0,18.5752,18.6428,18.5462,18.5655,1377764.0
2024-03-05 09:30:00,19.03,19.52,18.95,19.38,882385.0,18.382,18.8553,18.3047,18.7201,882385.0
2024-03-05 10:00:00,19.39,19.71,19.32,19.69,650445.0,18.7297,19.0388,18.6621,19.0195,650445.0
2024-03-05 10:30:00,19.68,19.93,19.62,19.86,725883.0,19.0098,19.2513,18.9519,19.1837,725883.0
2024-03-05 11:00:00,19.85,19.99,19.83,19.89,434334.0,19.1741,19.3093,19.1547,19.2127,434334.0
2024-03-05 11:30:00,19.89,19.94,19.7,19.93,693993.0,19.2127,19.261,19.0292,19.2513,693993.0
2024-03-05 12:00:00,19.94,20.17,19.89,20.11,499576.0,19.261,19.4832,19.2127,19.4252,499576.0
2024-03-05 12:30:00,20.11,20.11,19.94,19.99,353563.0,19.4252,19.4252,19.261,19.3093,353563.0
2024-03-05 13:00:00,19.98,20.02,19.91,19.99,363113.0,19.2996,19.3383,19.232,19.3093,363113.0
2024-03-05 13:30:00,19.98,20.03,19.89,19.93,302912.0,19.2996,19.3479,19.2127,19.2513,302912.0
2024-03-05 14:00:00,19.93,20.02,19.92,20.02,400603.0,19.2513,19.3383,19.2417,19.3383,400603.0
2024-03-05 14:30:00,20.02,20.03,19.94,19.96,514310.0,19.3383,19.3479,19.261,19.2803,514310.0
2024-03-05 15:00:00,19.95,20.03,19.87,20.01,580709.0,19.2706,19.3479,19.1934,19.3286,580709.0
2024-03-05 15:30:00,20.01,20.05,19.98,20.0,1588329.0,19.3286,19.3672,19.2996,19.3189,1588329.0
2024-03-06 09:30:00,20.24,20.34,19.71,20.11,823004.0,19.5508,19.6474,19.0388,19.4252,823004.0
2024-03-06 10:00:00,20.11,20.17,19.82,19.89,427459.0,19.4252,19.4832,19.1451,19.2127,427459.0
2024-03-06 10:30:00,19.88,20.05,19.86,19.96,327766.0,19.203,19.3672,19.1837,19.2803,327766.0
2024-03-06 11:00:00,19.96,20.02,19.94,19.96,274290.0,19.2803,19.3383,19.261,19.2803,274290.0
2024-03-06 11:30:00,19.95,19.96,19.88,19.94,260218.0,19.2706,19.2803,19.203,19.261,260218.0
2024-03-06 12:00:00,19.94,19.96,19.76,19.81,454037.0,19.261,19.2803,19.0871,19.1354,454037.0
2024-03-06 12:30:00,19.8,19.88,19.74,19.78,303536.0,19.1258,19.203,19.0678,19.1064,303536.0
2024-03-06 13:00:00,19.77,19.79,19.52,19.53,531719.0,19.0968,19.1161,18.8553,18.865,531719.0
2024-03-06 13:30:00,19.53,19.62,19.4,19.45,339396.0,18.865,18.9519,18.7394,18.7877,339396.0
2024-03-06 14:00:00,19.44,19.48,19.33,19.45,534000.0,18.778,18.8167,18.6718,18.7877,534000.0
2024-03-06 14:30:00,19.46,19.46,19.18,19.23,514954.0,18.7973,18.7973,18.5269,18.5752,514954.0
2024-03-06 15:00:00,19.23,19.27,19.14,19.19,470239.0,18.5752,18.6138,18.4882,18.5365,470239.0
2024-03-06 15:30:00,19.19,19.19,18.99,19.05,2009560.0,18.5365,18.5365,18.3433,18.4013,2009560.0
2024-03-07 09:30:00,19.39,19.85,19.32,19.66,1622870.0,18.7297,19.1741,18.6621,18.9905,1622870.0
2024-03-07 10:00:00,19.66,19.8,19.49,19.59,1168379.0,18.9905,19.1258,18.8263,18.9229,1168379.0
2024-03-07 10:30:00,19.59,19.59,19.31,19.46,865501.0,18.9229,18.9229,18.6524,18.7973,865501.0
2024-03-07 11:00:00,19.46,19.49,19.38,19.41,520786.0,18.7973,18.8263,18.7201,18.749,520786.0
2024-03-07 11:30:00,19.42,19.54,19.22,19.34,906670.0,18.7587,18.8746,18.5655,18.6814,906670.0
2024-03-07 12:00:00,19.34,19.35,19.26,19.29,614443.0,18.6814,18.6911,18.6041,18.6331,614443.0
2024-03-07 12:30:00,19.3,19.31,19.17,19.21,747377.0,18.6428,18.6524,18.5172,18.5558,747377.0
2024-03-07 13:00:00,19.21,19.24,19.13,19.17,763057.0,18.5558,18.5848,18.4786,18.5172,763057.0
2024-03-07 13:30:00,19.18,19.28,19.16,19.21,720340.0,18.5269,18.6235,18.5076,18.5558,720340.0
2024-03-07 14:00:00,19.21,19.25,19.18,19.23,907763.0,18.5558,18.5945,18.5269,18.5752,907763.0
2024-03-07 14:30:00,19.23,19.27,19.2,19.27,1034692.0,18.5752,18.6138,18.5462,18.6138,1034692.0
2024-03-07 15:00:00,19.27,19.39,19.16,19.16,1715659.0,18.6138,18.7297,18.5076,18.5076,1715659.0
2024-03-07 15:30:00,19.16,19.36,19.02,19.31,4646845.0,18.5076,18.7007,18.3723,18.6524,4646845.0
2024-03-08 09:30:00,21.01,21.01,19.86,20.09,4690525.0,20.2946,20.2946,19.1837,19.4059,4690525.0
2024-03-08 10:00:00,20.08,20.13,19.48,19.95,3035720.0,19.3962,19.4445,18.8167,19.2706,3035720.0
2024-03-08 10:30:00,19.95,20.3,19.83,20.23,1700184.0,19.2706,19.6087,19.1547,19.5411,1700184.0
2024-03-08 11:00:00,20.23,20.32,20.03,20.08,1412722.0,19.5411,19.628,19.3479,19.3962,1412722.0
2024-03-08 11:30:00,20.08,20.41,20.01,20.14,1800973.0,19.3962,19.715,19.3286,19.4542,1800973.0
2024-03-08 12:00:00,20.13,20.15,19.88,20.02,1151934.0,19.4445,19.4638,19.203,19.3383,1151934.0
2024-03-08 12:30:00,20.02,20.11,19.91,19.97,894846.0,19.3383,19.4252,19.232,19.29,894846.0
2024-03-08 13:00:00,19.96,20.17,19.87,20.05,1141341.0,19.2803,19.4832,19.1934,19.3672,1141341.0
2024-03-08 13:30:00,20.05,20.18,19.93,20.1,1038114.0,19.3672,19.4928,19.2513,19.4155,1038114.0
2024-03-08 14:00:00,20.1,20.35,20.09,20.33,1222136.0,19.4155,19.657,19.4059,19.6377,1222136.0
2024-03-08 14:30:00,20.34,20.45,20.27,20.35,1246742.0,19.6474,19.7536,19.5798,19.657,1246742.0
2024-03-08 15:00:00,20.36,20.54,20.26,20.48,1195600.0,19.6667,19.8406,19.5701,19.7826,1195600.0
2024-03-08 15:30:00,20.48,20.97,20.46,20.97,4451482.0,19.7826,20.2559,19.7633,20.2559,4451482.0
2024-03-11 09:30:00,20.77,21.21,20.73,20.9,1395034.0,20.0627,20.4877,20.0241,20.1883,1395034.0
2024-03-11 10:00:00,20.91,20.91,20.47,20.72,915614.0,20.198,20.198,19.7729,20.0144,915614.0
2024-03-11 10:30:00,20.73,21.01,20.59,20.99,723580.0,20.0241,20.2946,19.8889,20.2752,723580.0
2024-03-11 11:00:00,20.99,21.17,20.94,21.08,935956.0,20.2752,20.4491,20.2269,20.3622,935956.0
2024-03-11 11:30:00,21.07,21.11,20.99,21.07,479154.0,20.3525,20.3911,20.2752,20.3525,479154.0
2024-03-11 12:00:00,21.07,21.34,21.02,21.27,591105.0,20.3525,20.6133,20.3042,20.5457,591105.0
2024-03-11 12:30:00,21.27,21.75,21.27,21.74,1039357.0,20.5457,21.0094,20.5457,20.9997,1039357.0
2024-03-11 13:00:00,21.75,21.86,21.62,21.71,879630.0,21.0094,21.1156,20.8838,20.9707,879630.0
2024-03-11 13:30:00,21.71,21.8,21.61,21.69,701219.0,20.9707,21.0577,20.8741,20.9514,701219.0
2024-03-11 14:00:00,21.69,21.69,21.39,21.59,668091.0,20.9514,20.9514,20.6616,20.8548,668091.0
2024-03-11 14:30:00,21.59,21.67,21.54,21.59,509654.0,20.8548,20.9321,20.8065,20.8548,509654.0
2024-03-11 15:00:00,21.59,21.77,21.57,21.76,895972.0,20.8548,21.0287,20.8355,21.019,895972.0
2024-03-11 15:30:00,21.75,21.95,21.62,21.65,3019090.0,21.0094,21.2025,20.8838,20.9128,3019090.0
2024-03-12 09:30:00,21.79,22.01,21.62,21.96,1126728.0,21.048,21.2605,20.8838,21.2122,1126728.0
2024-03-12 10:00:00,21.95,22.69,21.89,22.67,1881587.0,21.2025,21.9173,21.1446,21.898,1881587.0
2024-03-12 10:30:00,22.68,22.95,22.61,22.9,1188430.0,21.9077,22.1685,21.8401,22.1202,1188430.0
2024-03-12 11:00:00,22.89,23.11,22.78,23.0,1263433.0,22.1105,22.323,22.0043,22.2168,1263433.0
2024-03-12 11:30:00,23.01,23.1,22.74,22.85,866491.0,22.2264,22.3134,21.9656,22.0719,866491.0
2024-03-12 12:00:00,22.85,22.93,22.73,22.79,575576.0,22.0719,22.1492,21.956,22.0139,575576.0
2024-03-12 12:30:00,22.79,22.8,22.6,22.77,552018.0,22.0139,22.0236,21.8304,21.9946,552018.0
2024-03-12 13:00:00,22.77,22.77,22.58,22.61,408478.0,21.9946,21.9946,21.8111,21.8401,408478.0
2024-03-12 13:30:00,22.61,22.68,22.43,22.53,465499.0,21.8401,21.9077,21.6662,21.7628,465499.0
2024-03-12 14:00:00,22.53,22.68,22.49,22.63,343315.0,21.7628,21.9077,21.7242,21.8594,343315.0
2024-03-12 14:30:00,22.62,22.7,22.6,22.7,337838.0,21.8497,21.927,21.8304,21.927,337838.0
2024-03-12 15:00:00,22.69,22.71,22.55,22.59,626777.0,21.9173,21.9367,21.7821,21.8208,626777.0
2024-03-12 15:30:00,22.58,22.72,22.47,22.71,2151140.0,21.8111,21.9463,21.7048,21.9367,2151140.0
2024-03-13 09:30:00,22.91,23.2,22.62,22.64,924074.0,22.1299,22.41,21.8497,21.869,924074.0
2024-03-13 10:00:00,22.65,23.28,22.64,23.23,645369.0,21.8787,22.4873,21.869,22.439,645369.0
2024-03-13 10:30:00,23.23,23.28,23.03,23.04,817817.0,22.439,22.4873,22.2458,22.2554,817817.0
2024-03-13 11:00:00,23.05,23.23,23.04,23.08,680534.0,22.2651,22.439,22.2554,22.2941,680534.0
2024-03-13 11:30:00,23.07,23.19,23.06,23.17,314106.0,22.2844,22.4003,22.2747,22.381,314106.0
2024-03-13 12:00:00,23.17,23.25,23.14,23.17,381936.0,22.381,22.4583,22.352,22.381,381936.0
2024-03-13 12:30:00,23.17,23.24,23.08,23.14,411729.0,22.381,22.4486,22.2941,22.352,411729.0
2024-03-13 13:00:00,23.14,23.3,23.11,23.22,396509.0,22.352,22.5066,22.323,22.4293,396509.0
2024-03-13 13:30:00,23.23,23.23,23.09,23.14,483272.0,22.439,22.439,22.3037,22.352,483272.0
2024-03-13 14:00:00,23.13,23.16,23.05,23.13,278902.0,22.3424,22.3713,22.2651,22.3424,278902.0
2024-03-13 14:30:00,23.13,23.2,22.96,22.98,450664.0,22.3424,22.41,22.1782,22.1975,450664.0
2024-03-13 15:00:00,22.98,23.0,22.8,22.84,648243.0,22.1975,22.2168,22.0236,22.0622,648243.0
2024-03-13 15:30:00,22.83,22.97,22.75,22.93,1680159.0,22.0526,22.1878,21.9753,22.1492,1680159.0
2024-03-14 09:30:00,22.92,22.93,22.27,22.38,1202183.0,22.1395,22.1492,21.5116,21.6179,1202183.0
2024-03-14 10:00:00,22.38,22.62,22.31,22.59,529389.0,21.6179,21.8497,21.5503,21.8208,529389.0
2024-03-14 10:30:00,22.59,22.68,22.53,22.59,379573.0,21.8208,21.9077,21.7628,21.8208,379573.0
2024-03-14 11:00:00,22.58,22.72,22.47,22.51,461672.0,21.8111,21.9463,21.7048,21.7435,461672.0
2024-03-14 11:30:00,22.51,22.58,22.48,22.56,291719.0,21.7435,21.8111,21.7145,21.7918,291719.0
2024-03-14 12:00:00,22.56,22.76,22.54,22.74,403434.0,21.7918,21.985,21.7725,21.9656,403434.0
2024-03-14 12:30:00,22.75,22.86,22.73,22.86,400539.0,21.9753,22.0816,21.956,22.0816,400539.0
2024-03-14 13:00:00,22.86,22.86,22.72,22.73,312825.0,22.0816,22.0816,21.9463,21.956,312825.0
2024-03-14 13:30:00,22.73,22.89,22.7,22.84,409814.0,21.956,22.1105,21.927,22.0622,409814.0
2024-03-14 14:00:00,22.84,22.85,22.76,22.76,245510.0,22.0622,22.0719,21.985,21.985,245510.0
2024-03-14 14:30:00,22.77,22.79,22.65,22.67,355456.0,21.9946,22.0139,21.8787,21.898,355456.0
2024-03-14 15:00:00,22.66,22.72,22.59,22.67,404595.0,21.8884,21.9463,21.8208,21.898,404595.0
2024-03-14 15:30:00,22.68,23.01,22.64,23.0,1469313.0,21.9077,22.2264,21.869,22.2168,1469313.0
2024-03-15 09:30:00,22.9,23.22,22.9,23.2,831154.0,22.1202,22.4293,22.1202,22.41,831154.0
2024-03-15 10:00:00,23.2,23.47,23.14,23.29,1597966.0,22.41,22.6708,22.352,22.4969,1597966.0
2024-03-15 10:30:00,23.29,23.65,23.22,23.61,1032018.0,22.4969,22.8447,22.4293,22.806,1032018.0
2024-03-15 11:00:00,23.61,23.71,23.51,23.69,536229.0,22.806,22.9026,22.7094,22.8833,536229.0
2024-03-15 11:30:00,23.69,23.83,23.63,23.73,655576.0,22.8833,23.0185,22.8253,22.9219,655576.0
2024-03-15 12:00:00,23.73,23.79,23.69,23.79,341187.0,22.9219,22.9799,22.8833,22.9799,341187.0
2024-03-15 12:30:00,23.79,23.82,23.71,23.82,298400.0,22.9799,23.0089,22.9026,23.0089,298400.0
2024-03-15 13:00:00,23.82,23.88,23.74,23.82,485710.0,23.0089,23.0668,22.9316,23.0089,485710.0
2024-03-15 13:30:00,23.82,23.88,23.75,23.77,259414.0,23.0089,23.0668,22.9412,22.9606,259414.0
2024-03-15 14:00:00,23.78,23.83,23.66,23.7,331266.0,22.9702,23.0185,22.8543,22.893,331266.0
2024-03-15 14:30:00,23.7,23.7,23.6,23.6,335436.0,22.893,22.893,22.7964,22.7964,335436.0
2024-03-15 15:00:00,23.61,23.61,23.46,23.46,504127.0,22.806,22.806,22.6611,22.6611,504127.0
2024-03-15 15:30:00,23.46,23.61,23.44,23.58,1894338.0,22.6611,22.806,22.6418,22.777,1894338.0
2024-03-18 09:30:00,23.7,24.29,23.6,24.26,1441558.0,22.893,23.4629,22.7964,23.4339,1441558.0
2024-03-18 10:00:00,24.25,24.8,24.16,24.65,1444081.0,23.4242,23.9555,23.3373,23.8106,1444081.0
2024-03-18 10:30:00,24.65,24.8,24.58,24.76,709865.0,23.8106,23.9555,23.743,23.9169,709865.0
2024-03-18 11:00:00,24.76,24.76,24.47,24.5,667845.0,23.9169,23.9169,23.6367,23.6657,667845.0
2024-03-18 11:30:00,24.5,24.57,24.25,24.25,819328.0,23.6657,23.7333,23.4242,23.4242,819328.0
2024-03-18 12:00:00,24.26,24.51,24.2,24.41,603417.0,23.4339,23.6754,23.3759,23.5788,603417.0
2024-03-18 12:30:00,24.41,24.49,24.31,24.36,273754.0,23.5788,23.6561,23.4822,23.5305,273754.0
2024-03-18 13:00:00,24.36,24.47,24.23,24.46,441573.0,23.5305,23.6367,23.4049,23.6271,441573.0
2024-03-18 13:30:00,24.46,24.61,24.42,24.6,497873.0,23.6271,23.772,23.5884,23.7623,497873.0
2024-03-18 14:00:00,24.6,24.63,24.54,24.59,363723.0,23.7623,23.7913,23.7043,23.7526,363723.0
2024-03-18 14:30:00,24.58,24.65,24.51,24.6,442140.0,23.743,23.8106,23.6754,23.7623,442140.0
2024-03-18 15:00:00,24.6,24.64,24.54,24.6,497940.0,23.7623,23.8009,23.7043,23.7623,497940.0
2024-03-18 15:30:00,24.6,24.7,24.58,24.69,1742490.0,23.7623,23.8589,23.743,23.8492,1742490.0
2024-03-19 09:30:00,24.4,24.65,24.09,24.19,770870.0,23.5691,23.8106,23.2697,23.3663,770870.0
2024-03-19 10:00:00,24.21,24.62,24.19,24.56,523177.0,23.3856,23.7816,23.3663,23.7237,523177.0
2024-03-19 10:30:00,24.57,24.89,24.52,24.83,602615.0,23.7333,24.0424,23.685,23.9845,602615.0
2024-03-19 11:00:00,24.82,24.95,24.8,24.87,335608.0,23.9748,24.1004,23.9555,24.0231,335608.0
2024-03-19 11:30:00,24.87,24.95,24.82,24.87,367277.0,24.0231,24.1004,23.9748,24.0231,367277.0
2024-03-19 12:00:00,24.87,25.0,24.84,24.97,555487.0,24.0231,24.1487,23.9941,24.1197,555487.0
2024-03-19 12:30:00,24.97,25.19,24.92,25.11,584655.0,24.1197,24.3322,24.0714,24.2549,584655.0
2024-03-19 13:00:00,25.11,25.16,25.04,25.09,219857.0,24.2549,24.3032,24.1873,24.2356,219857.0
2024-03-19 13:30:00,25.09,25.25,25.08,25.15,297013.0,24.2356,24.3902,24.226,24.2936,297013.0
2024-03-19 14:00:00,25.14,25.23,25.09,25.23,246948.0,24.2839,24.3709,24.2356,24.3709,246948.0
2024-03-19 14:30:00,25.23,25.27,25.14,25.19,371860.0,24.3709,24.4095,24.2839,24.3322,371860.0
2024-03-19 15:00:00,25.19,25.32,25.16,25.27,492992.0,24.3322,24.4578,24.3032,24.4095,492992.0
2024-03-19 15:30:00,25.26,25.43,25.26,25.4,1628294.0,24.3998,24.564,24.3998,24.5351,1628294.0
2024-03-20 09:30:00,25.32,25.81,25.23,25.77,603482.0,24.4578,24.9311,24.3709,24.8925,603482.0
2024-03-20 10:00:00,25.77,25.97,25.62,25.93,701367.0,24.8925,25.0857,24.7476,25.047,701367.0
2024-03-20 10:30:00,25.94,26.17,25.8,26.02,867719.0,25.0567,25.2788,24.9214,25.1339,867719.0
2024-03-20 11:00:00,26.02,26.28,25.97,26.18,446306.0,25.1339,25.3851,25.0857,25.2885,446306.0
2024-03-20 11:30:00,26.17,26.23,26.07,26.14,317583.0,25.2788,25.3368,25.1822,25.2499,317583.0
2024-03-20 12:00:00,26.14,26.2,25.91,26.17,469581.0,25.2499,25.3078,25.0277,25.2788,469581.0
2024-03-20 12:30:00,26.17,26.27,25.97,26.26,523120.0,25.2788,25.3754,25.0857,25.3658,523120.0
2024-03-20 13:00:00,26.26,26.27,26.11,26.24,310350.0,25.3658,25.3754,25.2209,25.3465,310350.0
2024-03-20 13:30:00,26.23,26.31,26.13,26.27,440853.0,25.3368,25.4141,25.2402,25.3754,440853.0
2024-03-20 14:00:00,26.28,26.5,26.28,26.49,513588.0,25.3851,25.5976,25.3851,25.5879,513588.0
2024-03-20 14:30:00,26.49,26.66,26.39,26.64,544315.0,25.5879,25.7522,25.4914,25.7328,544315.0
2024-03-20 15:00:00,26.64,26.71,26.53,26.66,556833.0,25.7328,25.8005,25.6266,25.7522,556833.0
2024-03-20 15:30:00,26.66,27.01,26.64,27.0,2261248.0,25.7522,26.0902,25.7328,26.0806,2261248.0
2024-03-21 09:30:00,27.16,27.93,26.98,27.91,1304546.0,26.2351,26.9789,26.0613,26.9596,1304546.0
2024-03-21 10:00:00,27.9,28.14,27.72,28.1,1450429.0,26.9499,27.1818,26.7761,27.1431,1450429.0
2024-03-21 10:30:00,28.09,28.5,28.04,28.3,936424.0,27.1335,27.5295,27.0852,27.3363,936424.0
2024-03-21 11:00:00,28.29,28.39,28.12,28.2,640217.0,27.3267,27.4232,27.1624,27.2397,640217.0
2024-03-21 11:30:00,28.2,28.22,27.88,27.95,963356.0,27.2397,27.259,26.9306,26.9982,963356.0
2024-03-21 12:00:00,27.95,28.13,27.84,28.02,676743.0,26.9982,27.1721,26.892,27.0658,676743.0
2024-03-21 12:30:00,28.02,28.25,27.93,28.18,548017.0,27.0658,27.288,26.9789,27.2204,548017.0
2024-03-21 13:00:00,28.19,28.39,28.17,28.3,500972.0,27.2301,27.4232,27.2107,27.3363,500972.0
2024-03-21 13:30:00,28.29,28.44,28.23,28.28,391036.0,27.3267,27.4715,27.2687,27.317,391036.0
2024-03-21 14:00:00,28.28,28.5,28.27,28.48,396653.0,27.317,27.5295,27.3073,27.5102,396653.0
2024-03-21 14:30:00,28.48,28.49,28.33,28.36,403055.0,27.5102,27.5198,27.3653,27.3943,403055.0
2024-03-21 15:00:00,28.37,28.5,28.35,28.41,660312.0,27.4039,27.5295,27.3846,27.4426,660312.0
2024-03-21 15:30:00,28.41,28.59,28.4,28.47,1658023.0,27.4426,27.6164,27.4329,27.5005,1658023.0
2024-03-22 09:30:00,28.38,28.55,27.76,27.86,1315996.0,27.4136,27.5778,26.8147,26.9113,1315996.0
2024-03-22 10:00:00,27.85,28.26,27.82,28.09,667795.0,26.9016,27.2977,26.8727,27.1335,667795.0
2024-03-22 10:30:00,28.09,28.35,28.05,28.33,514135.0,27.1335,27.3846,27.0948,27.3653,514135.0
2024-03-22 11:00:00,28.33,28.36,28.1,28.2,320610.0,27.3653,27.3943,27.1431,27.2397,320610.0
2024-03-22 11:30:00,28.2,28.33,28.14,28.33,374672.0,27.2397,27.3653,27.1818,27.3653,374672.0
2024-03-22 12:00:00,28.33,28.51,28.3,28.45,387466.0,27.3653,27.5392,27.3363,27.4812,387466.0
2024-03-22 12:30:00,28.44,28.46,28.24,28.25,357983.0,27.4715,27.4909,27.2784,27.288,357983.0
2024-03-22 13:00:00,28.25,28.25,28.15,28.2,249037.0,27.288,27.288,27.1914,27.2397,249037.0
2024-03-22 13:30:00,28.2,28.26,28.14,28.21,365035.0,27.2397,27.2977,27.1818,27.2494,365035.0
2024-03-22 14:00:00,28.21,28.22,28.06,28.14,358176.0,27.2494,27.259,27.1045,27.1818,358176.0
2024-03-22 14:30:00,28.15,28.16,28.04,28.07,292814.0,27.1914,27.2011,27.0852,27.1141,292814.0
2024-03-22 15:00:00,28.08,28.22,28.06,28.09,300871.0,27.1238,27.259,27.1045,27.1335,300871.0
2024-03-22 15:30:00,28.1,28.18,28.0,28.09,1341002.0,27.1431,27.2204,27.0465,27.1335,1341002.0
2024-03-25 09:30:00,28.15,28.37,27.99,28.22,779402.0,27.1914,27.4039,27.0369,27.259,779402.0
2024-03-25 10:00:00,28.23,28.24,27.89,28.05,1067118.0,27.2687,27.2784,26.9403,27.0948,1067118.0
2024-03-25 10:30:00,28.05,28.18,27.93,28.18,559439.0,27.0948,27.2204,26.9789,27.2204,559439.0
2024-03-25 11:00:00,28.19,28.19,27.81,27.93,477947.0,27.2301,27.2301,26.863,26.9789,477947.0
2024-03-25 11:30:00,27.93,27.96,27.71,27.78,443593.0,26.9789,27.0079,26.7664,26.834,443593.0
2024-03-25 12:00:00,27.79,27.87,27.66,27.73,428702.0,26.8437,26.921,26.7181,26.7857,428702.0
2024-03-25 12:30:00,27.73,27.99,27.57,27.92,699861.0,26.7857,27.0369,26.6312,26.9692,699861.0
2024-03-25 13:00:00,27.93,28.04,27.88,27.9,426502.0,26.9789,27.0852,26.9306,26.9499,426502.0
2024-03-25 13:30:00,27.91,27.93,27.84,27.88,288842.0,26.9596,26.9789,26.892,26.9306,288842.0
2024-03-25 14:00:00,27.88,28.07,27.84,28.05,486803.0,26.9306,27.1141,26.892,27.0948,486803.0
2024-03-25 14:30:00,28.06,28.08,27.93,27.99,566720.0,27.1045,27.1238,26.9789,27.0369,566720.0
2024-03-25 15:00:00,27.99,28.01,27.77,27.8,516308.0,27.0369,27.0562,26.8244,26.8533,516308.0
2024-03-25 15:30:00,27.8,27.92,27.72,27.9,1260728.0,26.8533,26.9692,26.7761,26.9499,1260728.0
2024-03-26 09:30:00,28.26,28.28,27.63,28.17,1041163.0,27.2977,27.317,26.6891,27.2107,1041163.0
2024-03-26 10:00:00,28.17,28.34,28.01,28.11,699380.0,27.2107,27.3749,27.0562,27.1528,699380.0
2024-03-26 10:30:00,28.11,28.12,27.94,27.97,574929.0,27.1528,27.1624,26.9886,27.0175,574929.0
2024-03-26 11:00:00,27.98,27.99,27.86,27.89,300299.0,27.0272,27.0369,26.9113,26.9403,300299.0
2024-03-26 11:30:00,27.88,28.02,27.87,28.0,381294.0,26.9306,27.0658,26.921,27.0465,381294.0
2024-03-26 12:00:00,27.99,28.0,27.87,27.98,246029.0,27.0369,27.0465,26.921,27.0272,246029.0
2024-03-26 12:30:00,27.99,28.03,27.96,28.02,309855.0,27.0369,27.0755,27.0079,27.0658,309855.0
2024-03-26 13:00:00,28.02,28.11,28.0,28.09,263297.0,27.0658,27.1528,27.0465,27.1335,263297.0
2024-03-26 13:30:00,28.08,28.1,27.89,27.93,365690.0,27.1238,27.1431,26.9403,26.9789,365690.0
2024-03-26 14:00:00,27.92,27.96,27.9,27.95,431241.0,26.9692,27.0079,26.9499,26.9982,431241.0
2024-03-26 14:30:00,27.95,27.95,27.8,27.85,607014.0,26.9982,26.9982,26.8533,26.9016,607014.0
2024-03-26 15:00:00,27.84,27.86,27.73,27.73,381316.0,26.892,26.9113,26.7857,26.7857,381316.0
2024-03-26 15:30:00,27.74,27.84,27.7,27.72,1133224.0,26.7954,26.892,26.7567,26.7761,1133224.0
2024-03-27 09:30:00,27.81,27.81,27.45,27.53,826674.0,26.863,26.863,26.5153,26.5925,826674.0
2024-03-27 10:00:00,27.52,27.62,27.41,27.49,618673.0,26.5829,26.6795,26.4766,26.5539,618673.0
2024-03-27 10:30:00,27.5,27.59,27.36,27.38,421537.0,26.5636,26.6505,26.4283,26.4476,421537.0
2024-03-27 11:00:00,27.38,27.58,27.36,27.53,444301.0,26.4476,26.6408,26.4283,26.5925,444301.0
2024-03-27 11:30:00,27.53,27.53,27.39,27.39,157120.0,26.5925,26.5925,26.4573,26.4573,157120.0
2024-03-27 12:00:00,27.39,27.4,27.12,27.14,418555.0,26.4573,26.467,26.1965,26.2158,418555.0
2024-03-27 12:30:00,27.14,27.42,27.13,27.38,303061.0,26.2158,26.4863,26.2062,26.4476,303061.0
2024-03-27 13:00:00,27.39,27.42,27.26,27.31,212558.0,26.4573,26.4863,26.3317,26.38,212558.0
2024-03-27 13:30:00,27.3,27.37,27.23,27.37,179243.0,26.3704,26.438,26.3027,26.438,179243.0
2024-03-27 14:00:00,27.37,27.37,27.27,27.3,190830.0,26.438,26.438,26.3414,26.3704,190830.0
2024-03-27 14:30:00,27.3,27.31,27.23,27.3,190858.0,26.3704,26.38,26.3027,26.3704,190858.0
2024-03-27 15:00:00,27.3,27.34,27.24,27.33,302659.0,26.3704,26.409,26.3124,26.3993,302659.0
2024-03-27 15:30:00,27.33,27.38,27.25,27.28,1172546.0,26.3993,26.4476,26.3221,26.351,1172546.0
2024-03-28 09:30:00,27.26,27.73,27.21,27.57,498875.0,26.3317,26.7857,26.2834,26.6312,498875.0
2024-03-28 10:00:00,27.58,27.77,27.43,27.56,437109.0,26.6408,26.8244,26.4959,26.6215,437109.0
2024-03-28 10:30:00,27.54,27.57,27.46,27.51,417493.0,26.6022,26.6312,26.5249,26.5732,417493.0
2024-03-28 11:00:00,27.51,27.52,27.41,27.46,176719.0,26.5732,26.5829,26.4766,26.5249,176719.0
2024-03-28 11:30:00,27.46,27.57,27.44,27.51,188371.0,26.5249,26.6312,26.5056,26.5732,188371.0
2024-03-28 12:00:00,27.51,27.58,27.45,27.52,252854.0,26.5732,26.6408,26.5153,26.5829,252854.0
2024-03-28 12:30:00,27.52,27.55,27.45,27.51,173147.0,26.5829,26.6118,26.5153,26.5732,173147.0
2024-03-28 13:00:00,27.51,27.54,27.42,27.53,152303.0,26.5732,26.6022,26.4863,26.5925,152303.0
2024-03-28 13:30:00,27.53,27.59,27.52,27.54,197318.0,26.5925,26.6505,26.5829,26.6022,197318.0
2024-03-28 14:00:00,27.55,27.55,27.45,27.46,173552.0,26.6118,26.6118,26.5153,26.5249,173552.0
2024-03-28 14:30:00,27.47,27.55,27.38,27.55,222428.0,26.5346,26.6118,26.4476,26.6118,222428.0
2024-03-28 15:00:00,27.55,27.59,27.47,27.49,204717.0,26.6118,26.6505,26.5346,26.5539,204717.0
2024-03-28 15:30:00,27.49,27.6,27.43,27.54,914125.0,26.5539,26.6601,26.4959,26.6022,914125.0
2024-04-01 09:30:00,27.45,27.67,27.24,27.53,426274.0,26.5153,26.7278,26.3124,26.5925,426274.0
2024-04-01 10:00:00,27.53,27.53,27.33,27.38,330743.0,26.5925,26.5925,26.3993,26.4476,330743.0
2024-04-01 10:30:00,27.38,27.76,27.35,27.76,360320.0,26.4476,26.8147,26.4187,26.8147,360320.0
2024-04-01 11:00:00,27.76,27.83,27.64,27.66,503959.0,26.8147,26.8823,26.6988,26.7181,503959.0
2024-04-01 11:30:00,27.66,27.78,27.63,27.76,262667.0,26.7181,26.834,26.6891,26.8147,262667.0
2024-04-01 12:00:00,27.76,27.86,27.68,27.82,326474.0,26.8147,26.9113,26.7374,26.8727,326474.0
2024-04-01 12:30:00,27.81,27.82,27.63,27.63,225173.0,26.863,26.8727,26.6891,26.6891,225173.0
2024-04-01 13:00:00,27.63,27.64,27.52,27.54,218275.0,26.6891,26.6988,26.5829,26.6022,218275.0
2024-04-01 13:30:00,27.53,27.53,27.4,27.5,354656.0,26.5925,26.5925,26.467,26.5636,354656.0
2024-04-01 14:00:00,27.5,27.5,27.31,27.41,283805.0,26.5636,26.5636,26.38,26.4766,283805.0
2024-04-01 14:30:00,27.4,27.47,27.37,27.39,203228.0,26.467,26.5346,26.438,26.4573,203228.0
2024-04-01 15:00:00,27.39,27.4,27.3,27.34,201595.0,26.4573,26.467,26.3704,26.409,201595.0
2024-04-01 15:30:00,27.34,27.36,27.23,27.27,1180379.0,26.409,26.4283,26.3027,26.3414,1180379.0
2024-04-02 09:30:00,26.71,26.71,26.03,26.35,1263799.0,25.8005,25.8005,25.1436,25.4527,1263799.0
2024-04-02 10:00:00,26.36,26.41,26.13,26.38,584408.0,25.4624,25.5107,25.2402,25.4817,584408.0
2024-04-02 10:30:00,26.38,26.45,26.23,26.31,465364.0,25.4817,25.5493,25.3368,25.4141,465364.0
2024-04-02 11:00:00,26.31,26.39,26.21,26.28,388855.0,25.4141,25.4914,25.3175,25.3851,388855.0
2024-04-02 11:30:00,26.28,26.49,26.24,26.46,272919.0,25.3851,25.5879,25.3465,25.559,272919.0
2024-04-02 12:00:00,26.46,26.56,26.44,26.51,255614.0,25.559,25.6556,25.5396,25.6073,255614.0
2024-04-02 12:30:00,26.51,26.59,26.37,26.37,228005.0,25.6073,25.6845,25.472,25.472,228005.0
2024-04-02 13:00:00,26.36,26.51,26.35,26.46,262769.0,25.4624,25.6073,25.4527,25.559,262769.0
2024-04-02 13:30:00,26.46,26.47,26.37,26.44,206934.0,25.559,25.5686,25.472,25.5396,206934.0
2024-04-02 14:00:00,26.44,26.6,26.43,26.54,228092.0,25.5396,25.6942,25.53,25.6362,228092.0
2024-04-02 14:30:00,26.54,26.69,26.52,26.64,236811.0,25.6362,25.7811,25.6169,25.7328,236811.0
2024-04-02 15:00:00,26.64,26.75,26.61,26.71,335720.0,25.7328,25.8391,25.7039,25.8005,335720.0
2024-04-02 15:30:00,26.71,26.76,26.59,26.59,1002149.0,25.8005,25.8488,25.6845,25.6845,1002149.0
2024-04-03 09:30:00,26.47,26.51,26.05,26.36,563324.0,25.5686,25.6073,25.1629,25.4624,563324.0
2024-04-03 10:00:00,26.37,26.55,26.3,26.5,430884.0,25.472,25.6459,25.4044,25.5976,430884.0
2024-04-03 10:30:00,26.5,26.59,26.42,26.5,270198.0,25.5976,25.6845,25.5203,25.5976,270198.0
2024-04-03 11:00:00,26.51,26.57,26.39,26.5,206861.0,25.6073,25.6652,25.4914,25.5976,206861.0
2024-04-03 11:30:00,26.5,26.52,26.37,26.37,214489.0,25.5976,25.6169,25.472,25.472,214489.0
2024-04-03 12:00:00,26.38,26.38,26.05,26.18,2188354.0,25.4817,25.4817,25.1629,25.2885,2188354.0
2024-04-03 12:30:00,26.18,26.28,26.15,26.23,334480.0,25.2885,25.3851,25.2595,25.3368,334480.0
2024-04-03 13:00:00,26.24,26.38,26.23,26.24,317687.0,25.3465,25.4817,25.3368,25.3465,317687.0
2024-04-03 13:30:00,26.24,26.29,26.22,26.24,256644.0,25.3465,25.3948,25.3271,25.3465,256644.0
2024-04-03 14:00:00,26.23,26.33,26.21,26.26,206344.0,25.3368,25.4334,25.3175,25.3658,206344.0
2024-04-03 14:30:00,26.26,26.26,26.16,26.2,274450.0,25.3658,25.3658,25.2692,25.3078,274450.0
2024-04-03 15:00:00,26.19,26.19,25.93,25.95,406607.0,25.2982,25.2982,25.047,25.0663,406607.0
2024-04-03 15:30:00,25.95,26.02,25.86,25.86,1212575.0,25.0663,25.1339,24.9794,24.9794,1212575.0
2024-04-04 09:30:00,26.11,26.2,25.26,25.34,710633.0,25.2209,25.3078,24.3998,24.4771,710633.0
2024-04-04 10:00:00,25.35,25.58,25.24,25.24,409955.0,24.4868,24.7089,24.3805,24.3805,409955.0
2024-04-04 10:30:00,25.23,25.47,25.22,25.37,291760.0,24.3709,24.6027,24.3612,24.5061,291760.0
2024-04-04 11:00:00,25.37,25.42,25.08,25.11,383390.0,24.5061,24.5544,24.226,24.2549,383390.0
2024-04-04 11:30:00,25.12,25.19,25.09,25.13,186168.0,24.2646,24.3322,24.2356,24.2743,186168.0
2024-04-04 12:00:00,25.13,25.24,25.12,25.2,206287.0,24.2743,24.3805,24.2646,24.3419,206287.0
2024-04-04 12:30:00,25.2,25.27,25.16,25.24,173840.0,24.3419,24.4095,24.3032,24.3805,173840.0
2024-04-04 13:00:00,25.25,25.29,25.2,25.25,154134.0,24.3902,24.4288,24.3419,24.3902,154134.0
2024-04-04 13:30:00,25.26,25.32,25.16,25.16,236820.0,24.3998,24.4578,24.3032,24.3032,236820.0
2024-04-04 14:00:00,25.16,25.16,24.95,24.97,429211.0,24.3032,24.3032,24.1004,24.1197,429211.0
2024-04-04 14:30:00,24.97,24.98,24.75,24.82,607495.0,24.1197,24.1294,23.9072,23.9748,607495.0
2024-04-04 15:00:00,24.82,24.87,24.7,24.72,479393.0,23.9748,24.0231,23.8589,23.8782,479393.0
2024-04-04 15:30:00,24.73,24.83,24.66,24.68,1610761.0,23.8879,23.9845,23.8203,23.8396,1610761.0
2024-04-05 09:30:00,24.66,24.94,24.62,24.71,500520.0,23.8203,24.0907,23.7816,23.8686,500520.0
2024-04-05 10:00:00,24.71,24.72,24.52,24.58,383797.0,23.8686,23.8782,23.685,23.743,383797.0
2024-04-05 10:30:00,24.57,24.66,24.47,24.59,417678.0,23.7333,23.8203,23.6367,23.7526,417678.0
2024-04-05 11:00:00,24.59,24.59,24.43,24.46,254520.0,23.7526,23.7526,23.5981,23.6271,254520.0
2024-04-05 11:30:00,24.46,24.55,24.43,24.5,301149.0,23.6271,23.714,23.5981,23.6657,301149.0
2024-04-05 12:00:00,24.5,24.62,24.47,24.55,240686.0,23.6657,23.7816,23.6367,23.714,240686.0
2024-04-05 12:30:00,24.54,24.55,24.42,24.49,235377.0,23.7043,23.714,23.5884,23.6561,235377.0
2024-04-05 13:00:00,24.49,24.49,24.36,24.4,267487.0,23.6561,23.6561,23.5305,23.5691,267487.0
2024-04-05 13:30:00,24.41,24.44,24.27,24.27,258719.0,23.5788,23.6078,23.4435,23.4435,258719.0
2024-04-05 14:00:00,24.27,24.36,24.23,24.25,227648.0,23.4435,23.5305,23.4049,23.4242,227648.0
2024-04-05 14:30:00,24.25,24.31,24.2,24.29,306733.0,23.4242,23.4822,23.3759,23.4629,306733.0
2024-04-05 15:00:00,24.29,24.33,24.24,24.27,279284.0,23.4629,23.5015,23.4146,23.4435,279284.0
2024-04-05 15:30:00,24.28,24.3,24.15,24.26,1329962.0,23.4532,23.4725,23.3276,23.4339,1329962.0
2024-04-08 09:30:00,24.31,24.47,24.23,24.32,425853.0,23.4822,23.6367,23.4049,23.4918,425853.0
2024-04-08 10:00:00,24.31,24.33,24.08,24.2,331329.0,23.4822,23.5015,23.26,23.3759,331329.0
2024-04-08 10:30:00,24.19,24.24,24.1,24.17,236338.0,23.3663,23.4146,23.2793,23.3469,236338.0
2024-04-08 11:00:00,24.16,24.19,24.08,24.14,215891.0,23.3373,23.3663,23.26,23.318,215891.0
2024-04-08 11:30:00,24.14,24.24,24.1,24.13,179015.0,23.318,23.4146,23.2793,23.3083,179015.0
2024-04-08 12:00:00,24.12,24.12,24.01,24.03,129223.0,23.2986,23.2986,23.1924,23.2117,129223.0
2024-04-08 12:30:00,24.02,24.06,23.94,23.96,240803.0,23.2021,23.2407,23.1248,23.1441,240803.0
2024-04-08 13:00:00,23.96,24.01,23.78,23.79,375444.0,23.1441,23.1924,22.9702,22.9799,375444.0
2024-04-08 13:30:00,23.8,23.83,23.72,23.73,227617.0,22.9895,23.0185,22.9123,22.9219,227617.0
2024-04-08 14:00:00,23.73,23.76,23.58,23.59,286870.0,22.9219,22.9509,22.777,22.7867,286870.0
2024-04-08 14:30:00,23.6,23.61,23.47,23.58,366437.0,22.7964,22.806,22.6708,22.777,366437.0
2024-04-08 15:00:00,23.58,23.81,23.52,23.77,379548.0,22.777,22.9992,22.7191,22.9606,379548.0
2024-04-08 15:30:00,23.77,23.8,23.47,23.47,1459480.0,22.9606,22.9895,22.6708,22.6708,1459480.0
2024-04-09 09:30:00,23.58,23.78,23.3,23.33,508772.0,22.9247,23.1191,22.6525,22.6816,508772.0
2024-04-09 10:00:00,23.33,23.41,23.16,23.2,344656.0,22.6816,22.7594,22.5164,22.5552,344656.0
2024-04-09 10:30:00,23.19,23.3,23.07,23.29,326920.0,22.5455,22.6525,22.4289,22.6427,326920.0
2024-04-09 11:00:00,23.3,23.58,23.26,23.57,382804.0,22.6525,22.9247,22.6136,22.915,382804.0
2024-04-09 11:30:00,23.58,23.6,23.45,23.54,447342.0,22.9247,22.9441,22.7983,22.8858,447342.0
2024-04-09 12:00:00,23.54,23.72,23.48,23.64,267791.0,22.8858,23.0608,22.8275,22.983,267791.0
2024-04-09 12:30:00,23.64,23.66,23.48,23.51,299976.0,22.983,23.0025,22.8275,22.8566,299976.0
2024-04-09 13:00:00,23.51,23.59,23.5,23.52,204283.0,22.8566,22.9344,22.8469,22.8664,204283.0
2024-04-09 13:30:00,23.52,23.6,23.48,23.51,201704.0,22.8664,22.9441,22.8275,22.8566,201704.0
2024-04-09 14:00:00,23.51,23.56,23.44,23.45,194809.0,22.8566,22.9052,22.7886,22.7983,194809.0
2024-04-09 14:30:00,23.44,23.46,23.35,23.39,217555.0,22.7886,22.808,22.7011,22.74,217555.0
2024-04-09 15:00:00,23.39,23.39,23.29,23.37,301096.0,22.74,22.74,22.6427,22.7205,301096.0
2024-04-09 15:30:00,23.38,23.42,23.12,23.14,1711519.0,22.7302,22.7691,22.4775,22.4969,1711519.0
2024-04-10 09:30:00,22.83,23.0,22.65,22.94,567551.0,22.1955,22.3608,22.0205,22.3025,567551.0
2024-04-10 10:00:00,22.94,23.29,22.88,23.21,764777.0,22.3025,22.6427,22.2441,22.565,764777.0
2024-04-10 10:30:00,23.2,23.32,23.13,23.28,581618.0,22.5552,22.6719,22.4872,22.633,581618.0
2024-04-10 11:00:00,23.28,23.29,23.11,23.23,506113.0,22.633,22.6427,22.4677,22.5844,506113.0
2024-04-10 11:30:00,23.23,23.25,23.1,23.21,269461.0,22.5844,22.6039,22.458,22.565,269461.0
2024-04-10 12:00:00,23.21,23.29,23.14,23.17,314454.0,22.565,22.6427,22.4969,22.5261,314454.0
2024-04-10 12:30:00,23.17,23.26,23.16,23.22,173096.0,22.5261,22.6136,22.5164,22.5747,173096.0
2024-04-10 13:00:00,23.22,23.24,23.11,23.18,278440.0,22.5747,22.5941,22.4677,22.5358,278440.0
2024-04-10 13:30:00,23.17,23.18,22.96,23.04,354982.0,22.5261,22.5358,22.3219,22.3997,354982.0
2024-04-10 14:00:00,23.05,23.09,22.79,22.83,206875.0,22.4094,22.4483,22.1566,22.1955,206875.0
2024-04-10 14:30:00,22.84,22.98,22.83,22.89,317123.0,22.2053,22.3414,22.1955,22.2539,317123.0
2024-04-10 15:00:00,22.89,23.06,22.88,23.04,361992.0,22.2539,22.4191,22.2441,22.3997,361992.0
2024-04-10 15:30:00,23.05,23.15,23.01,23.12,1614678.0,22.4094,22.5066,22.3705,22.4775,1614678.0
2024-04-11 09:30:00,22.83,23.42,22.67,23.28,450801.0,22.1955,22.7691,22.04,22.633,450801.0
2024-04-11 10:00:00,23.28,23.29,23.14,23.14,371778.0,22.633,22.6427,22.4969,22.4969,371778.0
2024-04-11 10:30:00,23.15,23.36,23.15,23.25,322476.0,22.5066,22.7108,22.5066,22.6039,322476.0
2024-04-11 11:00:00,23.24,23.28,23.17,23.23,303612.0,22.5941,22.633,22.5261,22.5844,303612.0
2024-04-11 11:30:00,23.23,23.41,23.17,23.17,488513.0,22.5844,22.7594,22.5261,22.5261,488513.0
2024-04-11 12:00:00,23.18,23.29,23.14,23.23,230952.0,22.5358,22.6427,22.4969,22.5844,230952.0
2024-04-11 12:30:00,23.23,23.28,23.19,23.19,230745.0,22.5844,22.633,22.5455,22.5455,230745.0
2024-04-11 13:00:00,23.19,23.41,23.17,23.34,259660.0,22.5455,22.7594,22.5261,22.6914,259660.0
2024-04-11 13:30:00,23.34,23.38,23.27,23.3,230840.0,22.6914,22.7302,22.6233,22.6525,230840.0
2024-04-11 14:00:00,23.3,23.56,23.3,23.52,522832.0,22.6525,22.9052,22.6525,22.8664,522832.0
2024-04-11 14:30:00,23.52,23.73,23.5,23.69,688592.0,22.8664,23.0705,22.8469,23.0316,688592.0
2024-04-11 15:00:00,23.69,23.71,23.53,23.54,587323.0,23.0316,23.0511,22.8761,22.8858,587323.0
2024-04-11 15:30:00,23.54,23.56,23.39,23.39,1142618.0,22.8858,22.9052,22.74,22.74,1142618.0
2024-04-12 09:30:00,23.13,23.39,22.9,22.96,666380.0,22.4872,22.74,22.2636,22.3219,666380.0
2024-04-12 10:00:00,22.96,22.97,22.64,22.85,655012.0,22.3219,22.3316,22.0108,22.215,655012.0
2024-04-12 10:30:00,22.84,22.91,22.74,22.74,300798.0,22.2053,22.2733,22.108,22.108,300798.0
2024-04-12 11:00:00,22.73,22.81,22.71,22.73,298184.0,22.0983,22.1761,22.0789,22.0983,298184.0
2024-04-12 11:30:00,22.73,22.87,22.68,22.85,251912.0,22.0983,22.2344,22.0497,22.215,251912.0
2024-04-12 12:00:00,22.85,22.86,22.6,22.66,418130.0,22.215,22.2247,21.9719,22.0303,418130.0
2024-04-12 12:30:00,22.66,22.68,22.55,22.62,252061.0,22.0303,22.0497,21.9233,21.9914,252061.0
2024-04-12 13:00:00,22.63,22.66,22.55,22.57,185280.0,22.0011,22.0303,21.9233,21.9428,185280.0
2024-04-12 13:30:00,22.57,22.66,22.51,22.63,204962.0,21.9428,22.0303,21.8844,22.0011,204962.0
2024-04-12 14:00:00,22.63,22.64,22.54,22.6,208468.0,22.0011,22.0108,21.9136,21.9719,208468.0
2024-04-12 14:30:00,22.61,22.61,22.44,22.53,327175.0,21.9816,21.9816,21.8164,21.9039,327175.0
2024-04-12 15:00:00,22.53,22.53,22.39,22.44,316561.0,21.9039,21.9039,21.7678,21.8164,316561.0
2024-04-12 15:30:00,22.43,22.5,22.37,22.5,1153899.0,21.8066,21.8747,21.7483,21.8747,1153899.0
2024-04-15 09:30:00,22.84,22.88,22.36,22.44,606621.0,22.2053,22.2441,21.7386,21.8164,606621.0
2024-04-15 10:00:00,22.44,22.44,22.23,22.27,434356.0,21.8164,21.8164,21.6122,21.6511,434356.0
2024-04-15 10:30:00,22.28,22.37,22.15,22.15,455497.0,21.6608,21.7483,21.5344,21.5344,455497.0
2024-04-15 11:00:00,22.16,22.18,22.07,22.16,340897.0,21.5441,21.5636,21.4567,21.5441,340897.0
2024-04-15 11:30:00,22.17,22.31,22.16,22.28,213494.0,21.5539,21.69,21.5441,21.6608,213494.0
2024-04-15 12:00:00,22.28,22.32,22.14,22.18,152963.0,21.6608,21.6997,21.5247,21.5636,152963.0
2024-04-15 12:30:00,22.17,22.26,22.13,22.2,267422.0,21.5539,21.6414,21.515,21.583,267422.0
2024-04-15 13:00:00,22.2,22.26,22.1,22.11,189426.0,21.583,21.6414,21.4858,21.4955,189426.0
2024-04-15 13:30:00,22.11,22.11,22.01,22.07,213445.0,21.4955,21.4955,21.3983,21.4567,213445.0
2024-04-15 14:00:00,22.06,22.07,21.93,21.96,366093.0,21.4469,21.4567,21.3205,21.3497,366093.0
2024-04-15 14:30:00,21.96,22.01,21.93,21.97,359974.0,21.3497,21.3983,21.3205,21.3594,359974.0
2024-04-15 15:00:00,21.98,21.98,21.84,21.86,553717.0,21.3692,21.3692,21.233,21.2525,553717.0
2024-04-15 15:30:00,21.86,21.89,21.76,21.87,1554239.0,21.2525,21.2817,21.1553,21.2622,1554239.0
2024-04-16 09:30:00,21.59,21.62,20.7,20.79,1064720.0,20.99,21.0192,20.1247,20.2122,1064720.0
2024-04-16 10:00:00,20.79,20.8,20.53,20.7,891978.0,20.2122,20.2219,19.9594,20.1247,891978.0
2024-04-16 10:30:00,20.7,20.93,20.69,20.73,577115.0,20.1247,20.3483,20.115,20.1539,577115.0
2024-04-16 11:00:00,20.73,20.81,20.57,20.73,612145.0,20.1539,20.2317,19.9983,20.1539,612145.0
2024-04-16 11:30:00,20.73,20.81,20.63,20.77,295985.0,20.1539,20.2317,20.0567,20.1928,295985.0
2024-04-16 12:00:00,20.77,20.77,20.68,20.69,241826.0,20.1928,20.1928,20.1053,20.115,241826.0
2024-04-16 12:30:00,20.68,20.72,20.51,20.57,452852.0,20.1053,20.1442,19.94,19.9983,452852.0
2024-04-16 13:00:00,20.57,20.63,20.44,20.46,1090544.0,19.9983,20.0567,19.8719,19.8914,1090544.0
2024-04-16 13:30:00,20.45,20.58,20.33,20.55,498979.0,19.8817,20.0081,19.765,19.9789,498979.0
2024-04-16 14:00:00,20.55,20.92,20.54,20.68,430404.0,19.9789,20.3386,19.9692,20.1053,430404.0
2024-04-16 14:30:00,20.68,20.82,20.67,20.81,367381.0,20.1053,20.2414,20.0956,20.2317,367381.0
2024-04-16 15:00:00,20.81,20.93,20.81,20.89,760524.0,20.2317,20.3483,20.2317,20.3094,760524.0
2024-04-16 15:30:00,20.89,20.98,20.79,20.98,2136466.0,20.3094,20.3969,20.2122,20.3969,2136466.0
2024-04-17 09:30:00,21.22,21.44,20.92,21.02,626231.0,20.6303,20.8442,20.3386,20.4358,626231.0
2024-04-17 10:00:00,21.02,21.02,20.84,20.88,381856.0,20.4358,20.4358,20.2608,20.2997,381856.0
2024-04-17 10:30:00,20.88,20.91,20.7,20.8,342755.0,20.2997,20.3289,20.1247,20.2219,342755.0
2024-04-17 11:00:00,20.8,20.85,20.75,20.76,211916.0,20.2219,20.2706,20.1733,20.1831,211916.0
2024-04-17 11:30:00,20.77,20.84,20.68,20.82,177389.0,20.1928,20.2608,20.1053,20.2414,177389.0
2024-04-17 12:00:00,20.82,20.89,20.75,20.81,199310.0,20.2414,20.3094,20.1733,20.2317,199310.0
2024-04-17 12:30:00,20.82,20.85,20.74,20.8,208280.0,20.2414,20.2706,20.1636,20.2219,208280.0
2024-04-17 13:00:00,20.8,20.91,20.77,20.91,494343.0,20.2219,20.3289,20.1928,20.3289,494343.0
2024-04-17 13:30:00,20.91,21.04,20.88,21.04,226104.0,20.3289,20.4553,20.2997,20.4553,226104.0
2024-04-17 14:00:00,21.04,21.17,21.02,21.14,229985.0,20.4553,20.5817,20.4358,20.5525,229985.0
2024-04-17 14:30:00,21.13,21.25,21.03,21.05,269619.0,20.5428,20.6594,20.4456,20.465,269619.0
2024-04-17 15:00:00,21.05,21.13,21.0,21.09,341993.0,20.465,20.5428,20.4164,20.5039,341993.0
2024-04-17 15:30:00,21.09,21.21,21.08,21.2,1291156.0,20.5039,20.6206,20.4942,20.6108,1291156.0
2024-04-18 09:30:00,21.28,21.57,21.27,21.32,392288.0,20.6886,20.9705,20.6789,20.7275,392288.0
2024-04-18 10:00:00,21.31,21.49,21.24,21.48,330097.0,20.7178,20.8928,20.6497,20.883,330097.0
2024-04-18 10:30:00,21.48,21.7,21.48,21.52,504624.0,20.883,21.0969,20.883,20.9219,504624.0
2024-04-18 11:00:00,21.52,21.61,21.45,21.57,213997.0,20.9219,21.0094,20.8539,20.9705,213997.0
2024-04-18 11:30:00,21.57,21.58,21.49,21.57,208463.0,20.9705,20.9803,20.8928,20.9705,208463.0
2024-04-18 12:00:00,21.57,21.57,21.46,21.52,183304.0,20.9705,20.9705,20.8636,20.9219,183304.0
2024-04-18 12:30:00,21.52,21.52,21.34,21.36,164187.0,20.9219,20.9219,20.7469,20.7664,164187.0
2024-04-18 13:00:00,21.36,21.36,21.06,21.16,312970.0,20.7664,20.7664,20.4747,20.5719,312970.0
2024-04-18 13:30:00,21.16,21.3,21.14,21.25,546540.0,20.5719,20.708,20.5525,20.6594,546540.0
2024-04-18 14:00:00,21.25,21.25,21.11,21.12,236608.0,20.6594,20.6594,20.5233,20.5331,236608.0
2024-04-18 14:30:00,21.12,21.2,21.05,21.1,172121.0,20.5331,20.6108,20.465,20.5136,172121.0
2024-04-18 15:00:00,21.1,21.13,20.9,21.08,306389.0,20.5136,20.5428,20.3192,20.4942,306389.0
2024-04-18 15:30:00,21.08,21.14,21.01,21.04,831000.0,20.4942,20.5525,20.4261,20.4553,831000.0
2024-04-19 09:30:00,20.95,21.06,20.87,20.91,208130.0,20.3678,20.4747,20.29,20.3289,208130.0
2024-04-19 10:00:00,20.91,20.97,20.68,20.76,230372.0,20.3289,20.3872,20.1053,20.1831,230372.0
2024-04-19 10:30:00,20.76,20.98,20.75,20.86,282375.0,20.1831,20.3969,20.1733,20.2803,282375.0
2024-04-19 11:00:00,20.85,20.9,20.76,20.82,137691.0,20.2706,20.3192,20.1831,20.2414,137691.0
2024-04-19 11:30:00,20.83,20.89,20.79,20.84,123721.0,20.2511,20.3094,20.2122,20.2608,123721.0
2024-04-19 12:00:00,20.84,20.85,20.66,20.66,138003.0,20.2608,20.2706,20.0858,20.0858,138003.0
2024-04-19 12:30:00,20.66,20.75,20.61,20.71,100055.0,20.0858,20.1733,20.0372,20.1344,100055.0
2024-04-19 13:00:00,20.71,20.85,20.71,20.73,102304.0,20.1344,20.2706,20.1344,20.1539,102304.0
2024-04-19 13:30:00,20.73,20.87,20.71,20.76,140087.0,20.1539,20.29,20.1344,20.1831,140087.0
2024-04-19 14:00:00,20.75,20.75,20.61,20.62,138221.0,20.1733,20.1733,20.0372,20.0469,138221.0
2024-04-19 14:30:00,20.62,20.66,20.56,20.63,141536.0,20.0469,20.0858,19.9886,20.0567,141536.0
2024-04-19 15:00:00,20.63,20.81,20.6,20.8,207478.0,20.0567,20.2317,20.0275,20.2219,207478.0
2024-04-19 15:30:00,20.79,20.8,20.62,20.75,1403444.0,20.2122,20.2219,20.0469,20.1733,1403444.0
2024-04-22 09:30:00,21.09,21.11,20.76,20.91,285383.0,20.5039,20.5233,20.1831,20.3289,285383.0
2024-04-22 10:00:00,20.91,20.94,20.78,20.8,185793.0,20.3289,20.3581,20.2025,20.2219,185793.0
2024-04-22 10:30:00,20.8,20.86,20.69,20.71,246439.0,20.2219,20.2803,20.115,20.1344,246439.0
2024-04-22 11:00:00,20.71,20.72,20.47,20.51,201912.0,20.1344,20.1442,19.9011,19.94,201912.0
2024-04-22 11:30:00,20.51,20.62,20.5,20.61,183967.0,19.94,20.0469,19.9303,20.0372,183967.0
2024-04-22 12:00:00,20.61,20.75,20.59,20.73,146232.0,20.0372,20.1733,20.0178,20.1539,146232.0
2024-04-22 12:30:00,20.73,20.81,20.7,20.78,140995.0,20.1539,20.2317,20.1247,20.2025,140995.0
2024-04-22 13:00:00,20.77,21.07,20.72,21.07,269385.0,20.1928,20.4844,20.1442,20.4844,269385.0
2024-04-22 13:30:00,21.07,21.22,21.05,21.16,217042.0,20.4844,20.6303,20.465,20.5719,217042.0
2024-04-22 14:00:00,21.16,21.23,21.12,21.14,147366.0,20.5719,20.64,20.5331,20.5525,147366.0
2024-04-22 14:30:00,21.14,21.18,21.09,21.11,147637.0,20.5525,20.5914,20.5039,20.5233,147637.0
2024-04-22 15:00:00,21.11,21.12,20.98,20.98,200418.0,20.5233,20.5331,20.3969,20.3969,200418.0
2024-04-22 15:30:00,20.98,20.99,20.74,20.74,1279686.0,20.3969,20.4067,20.1636,20.1636,1279686.0
2024-04-23 09:30:00,20.91,21.16,20.67,20.81,595700.0,20.3289,20.5719,20.0956,20.2317,595700.0
2024-04-23 10:00:00,20.8,21.16,20.79,21.13,576331.0,20.2219,20.5719,20.2122,20.5428,576331.0
2024-04-23 10:30:00,21.13,21.23,21.09,21.17,371684.0,20.5428,20.64,20.5039,20.5817,371684.0
2024-04-23 11:00:00,21.17,21.18,20.99,21.02,242300.0,20.5817,20.5914,20.4067,20.4358,242300.0
2024-04-23 11:30:00,21.02,21.02,20.82,20.83,234780.0,20.4358,20.4358,20.2414,20.2511,234780.0
2024-04-23 12:00:00,20.84,20.97,20.83,20.87,196026.0,20.2608,20.3872,20.2511,20.29,196026.0
2024-04-23 12:30:00,20.88,21.0,20.86,20.92,201417.0,20.2997,20.4164,20.2803,20.3386,201417.0
2024-04-23 13:00:00,20.92,20.95,20.82,20.95,175922.0,20.3386,20.3678,20.2414,20.3678,175922.0
2024-04-23 13:30:00,20.94,20.98,20.86,20.98,140306.0,20.3581,20.3969,20.2803,20.3969,140306.0
2024-04-23 14:00:00,20.98,21.0,20.9,20.99,188070.0,20.3969,20.4164,20.3192,20.4067,188070.0
2024-04-23 14:30:00,20.99,21.04,20.97,21.02,165235.0,20.4067,20.4553,20.3872,20.4358,165235.0
2024-04-23 15:00:00,21.02,21.08,21.0,21.04,180283.0,20.4358,20.4942,20.4164,20.4553,180283.0
2024-04-23 15:30:00,21.03,21.04,20.9,20.9,932275.0,20.4456,20.4553,20.3192,20.3192,932275.0
2024-04-24 09:30:00,20.97,21.13,20.61,20.71,324534.0,20.3872,20.5428,20.0372,20.1344,324534.0
2024-04-24 10:00:00,20.7,20.74,20.5,20.57,428859.0,20.1247,20.1636,19.9303,19.9983,428859.0
2024-04-24 10:30:00,20.56,20.56,20.31,20.36,476805.0,19.9886,19.9886,19.7456,19.7942,476805.0
2024-04-24 11:00:00,20.36,20.39,20.25,20.39,397665.0,19.7942,19.8233,19.6872,19.8233,397665.0
2024-04-24 11:30:00,20.39,20.48,20.14,20.15,205946.0,19.8233,19.9108,19.5803,19.59,205946.0
2024-04-24 12:00:00,20.14,20.21,20.04,20.19,438890.0,19.5803,19.6483,19.4831,19.6289,438890.0
2024-04-24 12:30:00,20.18,20.18,20.06,20.14,203009.0,19.6192,19.6192,19.5025,19.5803,203009.0
2024-04-24 13:00:00,20.14,20.18,20.09,20.18,165563.0,19.5803,19.6192,19.5317,19.6192,165563.0
2024-04-24 13:30:00,20.17,20.29,20.15,20.2,239926.0,19.6095,19.7261,19.59,19.6386,239926.0
2024-04-24 14:00:00,20.2,20.21,20.09,20.1,241860.0,19.6386,19.6483,19.5317,19.5414,241860.0
2024-04-24 14:30:00,20.09,20.11,20.03,20.07,190421.0,19.5317,19.5511,19.4733,19.5122,190421.0
2024-04-24 15:00:00,20.07,20.16,20.03,20.1,838822.0,19.5122,19.5997,19.4733,19.5414,838822.0
2024-04-24 15:30:00,20.1,20.17,20.03,20.11,1357126.0,19.5414,19.6095,19.4733,19.5511,1357126.0
2024-04-25 09:30:00,20.0,20.08,19.65,19.73,635455.0,19.4442,19.522,19.1039,19.1817,635455.0
2024-04-25 10:00:00,19.73,20.03,19.69,20.0,224826.0,19.1817,19.4733,19.1428,19.4442,224826.0
2024-04-25 10:30:00,19.99,20.0,19.85,19.96,273959.0,19.4345,19.4442,19.2983,19.4053,273959.0
2024-04-25 11:00:00,19.96,20.05,19.88,19.92,205166.0,19.4053,19.4928,19.3275,19.3664,205166.0
2024-04-25 11:30:00,19.93,19.99,19.89,19.98,170657.0,19.3761,19.4345,19.3372,19.4247,170657.0
2024-04-25 12:00:00,19.97,20.1,19.96,20.05,167699.0,19.415,19.5414,19.4053,19.4928,167699.0
2024-04-25 12:30:00,20.05,20.14,20.04,20.13,136326.0,19.4928,19.5803,19.4831,19.5706,136326.0
2024-04-25 13:00:00,20.13,20.17,20.09,20.14,163390.0,19.5706,19.6095,19.5317,19.5803,163390.0
2024-04-25 13:30:00,20.13,20.23,20.12,20.19,144785.0,19.5706,19.6678,19.5608,19.6289,144785.0
2024-04-25 14:00:00,20.19,20.31,20.14,20.23,258139.0,19.6289,19.7456,19.5803,19.6678,258139.0
2024-04-25 14:30:00,20.23,20.27,20.18,20.23,214901.0,19.6678,19.7067,19.6192,19.6678,214901.0
2024-04-25 15:00:00,20.23,20.33,20.23,20.32,272981.0,19.6678,19.765,19.6678,19.7553,272981.0
2024-04-25 15:30:00,20.32,20.33,20.19,20.22,1185568.0,19.7553,19.765,19.6289,19.6581,1185568.0
2024-04-26 09:30:00,20.19,20.49,20.06,20.46,346137.0,19.6289,19.9206,19.5025,19.8914,346137.0
2024-04-26 10:00:00,20.46,20.9,20.46,20.89,381444.0,19.8914,20.3192,19.8914,20.3094,381444.0
2024-04-26 10:30:00,20.88,21.09,20.85,21.0,550854.0,20.2997,20.5039,20.2706,20.4164,550854.0
2024-04-26 11:00:00,21.0,21.08,20.93,20.99,480733.0,20.4164,20.4942,20.3483,20.4067,480733.0
2024-04-26 11:30:00,20.98,21.11,20.87,21.09,316251.0,20.3969,20.5233,20.29,20.5039,316251.0
2024-04-26 12:00:00,21.09,21.23,21.07,21.21,316262.0,20.5039,20.64,20.4844,20.6206,316262.0
2024-04-26 12:30:00,21.21,21.24,21.11,21.14,302964.0,20.6206,20.6497,20.5233,20.5525,302964.0
2024-04-26 13:00:00,21.14,21.24,21.1,21.23,225468.0,20.5525,20.6497,20.5136,20.64,225468.0
2024-04-26 13:30:00,21.23,21.23,21.09,21.12,342772.0,20.64,20.64,20.5039,20.5331,342772.0
2024-04-26 14:00:00,21.12,21.12,20.99,21.0,279592.0,20.5331,20.5331,20.4067,20.4164,279592.0
2024-04-26 14:30:00,21.01,21.05,20.97,21.05,230432.0,20.4261,20.465,20.3872,20.465,230432.0
2024-04-26 15:00:00,21.05,21.13,21.04,21.13,410001.0,20.465,20.5428,20.4553,20.5428,410001.0
2024-04-26 15:30:00,21.13,21.36,21.12,21.35,1723689.0,20.5428,20.7664,20.5331,20.7567,1723689.0
2024-04-29 09:30:00,21.15,21.38,20.93,21.27,1022573.0,20.5622,20.7858,20.3483,20.6789,1022573.0
2024-04-29 10:00:00,21.27,21.43,21.09,21.27,803865.0,20.6789,20.8344,20.5039,20.6789,803865.0
2024-04-29 10:30:00,21.26,21.52,21.25,21.33,786184.0,20.6692,20.9219,20.6594,20.7372,786184.0
2024-04-29 11:00:00,21.33,21.5,21.31,21.39,910924.0,20.7372,20.9025,20.7178,20.7955,910924.0
2024-04-29 11:30:00,21.39,21.41,21.3,21.34,395648.0,20.7955,20.815,20.708,20.7469,395648.0
2024-04-29 12:00:00,21.34,21.42,21.22,21.22,400280.0,20.7469,20.8247,20.6303,20.6303,400280.0
2024-04-29 12:30:00,21.23,21.25,21.11,21.11,251571.0,20.64,20.6594,20.5233,20.5233,251571.0
2024-04-29 13:00:00,21.12,21.4,21.09,21.31,254075.0,20.5331,20.8053,20.5039,20.7178,254075.0
2024-04-29 13:30:00,21.31,21.35,21.27,21.34,261630.0,20.7178,20.7567,20.6789,20.7469,261630.0
2024-04-29 14:00:00,21.34,21.34,21.26,21.29,269112.0,20.7469,20.7469,20.6692,20.6983,269112.0
2024-04-29 14:30:00,21.29,21.3,21.2,21.23,217842.0,20.6983,20.708,20.6108,20.64,217842.0
2024-04-29 15:00:00,21.22,21.23,21.1,21.16,414555.0,20.6303,20.64,20.5136,20.5719,414555.0
2024-04-29 15:30:00,21.16,21.27,21.15,21.25,1571114.0,20.5719,20.6789,20.5622,20.6594,1571114.0
2024-04-30 09:30:00,21.09,21.41,20.98,21.3,517130.0,20.5039,20.815,20.3969,20.708,517130.0
2024-04-30 10:00:00,21.31,21.33,21.07,21.12,361678.0,20.7178,20.7372,20.4844,20.5331,361678.0
2024-04-30 10:30:00,21.11,21.25,21.09,21.14,314185.0,20.5233,20.6594,20.5039,20.5525,314185.0
2024-04-30 11:00:00,21.15,21.17,20.92,20.94,245603.0,20.5622,20.5817,20.3386,20.3581,245603.0
2024-04-30 11:30:00,20.94,20.94,20.75,20.84,256496.0,20.3581,20.3581,20.1733,20.2608,256496.0
2024-04-30 12:00:00,20.84,20.88,20.73,20.78,147584.0,20.2608,20.2997,20.1539,20.2025,147584.0
2024-04-30 12:30:00,20.78,20.78,20.58,20.62,226301.0,20.2025,20.2025,20.0081,20.0469,226301.0
2024-04-30 13:00:00,20.62,20.63,20.55,20.57,197259.0,20.0469,20.0567,19.9789,19.9983,197259.0
2024-04-30 13:30:00,20.57,20.71,20.56,20.68,124428.0,19.9983,20.1344,19.9886,20.1053,124428.0
2024-04-30 14:00:00,20.67,20.71,20.57,20.6,159007.0,20.0956,20.1344,19.9983,20.0275,159007.0
2024-04-30 14:30:00,20.6,20.67,20.56,20.6,193583.0,20.0275,20.0956,19.9886,20.0275,193583.0
2024-04-30 15:00:00,20.6,20.63,20.51,20.56,252644.0,20.0275,20.0567,19.94,19.9886,252644.0
2024-04-30 15:30:00,20.56,20.58,20.44,20.53,1567977.0,19.9886,20.0081,19.8719,19.9594,1567977.0
2024-05-01 09:30:00,20.34,20.52,20.04,20.11,511365.0,19.7747,19.9497,19.4831,19.5511,511365.0
2024-05-01 10:00:00,20.1,20.13,19.92,19.95,902772.0,19.5414,19.5706,19.3664,19.3956,902772.0
2024-05-01 10:30:00,19.96,20.04,19.92,20.0,395722.0,19.4053,19.4831,19.3664,19.4442,395722.0
2024-05-01 11:00:00,19.99,20.01,19.84,19.96,475170.0,19.4345,19.4539,19.2886,19.4053,475170.0
2024-05-01 11:30:00,19.96,20.09,19.95,19.99,244514.0,19.4053,19.5317,19.3956,19.4345,244514.0
2024-05-01 12:00:00,19.98,20.05,19.85,20.02,284919.0,19.4247,19.4928,19.2983,19.4636,284919.0
2024-05-01 12:30:00,20.02,20.06,19.97,19.98,166403.0,19.4636,19.5025,19.415,19.4247,166403.0
2024-05-01 13:00:00,19.98,20.01,19.95,19.98,166721.0,19.4247,19.4539,19.3956,19.4247,166721.0
2024-05-01 13:30:00,19.98,20.03,19.97,19.99,205819.0,19.4247,19.4733,19.415,19.4345,205819.0
2024-05-01 14:00:00,20.0,20.06,19.9,20.05,331727.0,19.4442,19.5025,19.347,19.4928,331727.0
2024-05-01 14:30:00,20.05,20.35,19.89,20.32,456432.0,19.4928,19.7845,19.3372,19.7553,456432.0
2024-05-01 15:00:00,20.32,20.46,20.05,20.06,567108.0,19.7553,19.8914,19.4928,19.5025,567108.0
2024-05-01 15:30:00,20.06,20.06,19.81,19.83,1859365.0,19.5025,19.5025,19.2595,19.2789,1859365.0
2024-05-02 09:30:00,20.21,20.42,20.09,20.23,473678.0,19.6483,19.8525,19.5317,19.6678,473678.0
2024-05-02 10:00:00,20.23,20.26,19.95,20.25,702743.0,19.6678,19.697,19.3956,19.6872,702743.0
2024-05-02 10:30:00,20.24,20.56,20.23,20.55,608356.0,19.6775,19.9886,19.6678,19.9789,608356.0
2024-05-02 11:00:00,20.54,20.63,20.5,20.59,301407.0,19.9692,20.0567,19.9303,20.0178,301407.0
2024-05-02 11:30:00,20.59,20.61,20.46,20.59,161534.0,20.0178,20.0372,19.8914,20.0178,161534.0
2024-05-02 12:00:00,20.59,20.65,20.52,20.6,226935.0,20.0178,20.0761,19.9497,20.0275,226935.0
2024-05-02 12:30:00,20.6,20.71,20.54,20.71,233659.0,20.0275,20.1344,19.9692,20.1344,233659.0
2024-05-02 13:00:00,20.71,20.75,20.66,20.73,255375.0,20.1344,20.1733,20.0858,20.1539,255375.0
2024-05-02 13:30:00,20.73,20.8,20.67,20.77,229350.0,20.1539,20.2219,20.0956,20.1928,229350.0
2024-05-02 14:00:00,20.77,20.84,20.75,20.82,193598.0,20.1928,20.2608,20.1733,20.2414,193598.0
2024-05-02 14:30:00,20.82,20.85,20.74,20.76,226107.0,20.2414,20.2706,20.1636,20.1831,226107.0
2024-05-02 15:00:00,20.76,20.83,20.72,20.73,249608.0,20.1831,20.2511,20.1442,20.1539,249608.0
2024-05-02 15:30:00,20.72,20.8,20.63,20.78,1031527.0,20.1442,20.2219,20.0567,20.2025,1031527.0
2024-05-03 09:30:00,20.94,21.38,20.91,21.31,449927.0,20.3581,20.7858,20.3289,20.7178,449927.0
2024-05-03 10:00:00,21.33,21.4,21.2,21.36,295103.0,20.7372,20.8053,20.6108,20.7664,295103.0
2024-05-03 10:30:00,21.36,21.48,21.3,21.39,235041.0,20.7664,20.883,20.708,20.7955,235041.0
2024-05-03 11:00:00,21.39,21.5,21.3,21.32,277048.0,20.7955,20.9025,20.708,20.7275,277048.0
2024-05-03 11:30:00,21.31,21.48,21.3,21.41,220214.0,20.7178,20.883,20.708,20.815,220214.0
2024-05-03 12:00:00,21.42,21.56,21.41,21.51,313726.0,20.8247,20.9608,20.815,20.9122,313726.0
2024-05-03 12:30:00,21.52,21.63,21.51,21.61,160258.0,20.9219,21.0289,20.9122,21.0094,160258.0
2024-05-03 13:00:00,21.61,21.66,21.44,21.44,162038.0,21.0094,21.058,20.8442,20.8442,162038.0
2024-05-03 13:30:00,21.44,21.57,21.41,21.54,127038.0,20.8442,20.9705,20.815,20.9414,127038.0
2024-05-03 14:00:00,21.53,21.61,21.51,21.6,144585.0,20.9317,21.0094,20.9122,20.9997,144585.0
2024-05-03 14:30:00,21.6,21.64,21.54,21.57,223170.0,20.9997,21.0386,20.9414,20.9705,223170.0
2024-05-03 15:00:00,21.57,21.59,21.51,21.51,233592.0,20.9705,20.99,20.9122,20.9122,233592.0
2024-05-03 15:30:00,21.51,21.66,21.5,21.58,1296243.0,20.9122,21.058,20.9025,20.9803,1296243.0
2024-05-06 09:30:00,21.76,22.12,21.68,21.7,481266.0,21.1553,21.5053,21.0775,21.0969,481266.0
2024-05-06 10:00:00,21.7,21.86,21.61,21.66,287560.0,21.0969,21.2525,21.0094,21.058,287560.0
2024-05-06 10:30:00,21.65,21.95,21.64,21.94,274770.0,21.0483,21.34,21.0386,21.3303,274770.0
2024-05-06 11:00:00,21.94,22.16,21.93,22.14,435836.0,21.3303,21.5441,21.3205,21.5247,435836.0
2024-05-06 11:30:00,22.13,22.31,22.09,22.26,416917.0,21.515,21.69,21.4761,21.6414,416917.0
2024-05-06 12:00:00,22.26,22.31,22.14,22.18,292884.0,21.6414,21.69,21.5247,21.5636,292884.0
2024-05-06 12:30:00,22.17,22.26,22.12,22.21,189640.0,21.5539,21.6414,21.5053,21.5928,189640.0
2024-05-06 13:00:00,22.21,22.25,22.14,22.17,127747.0,21.5928,21.6316,21.5247,21.5539,127747.0
2024-05-06 13:30:00,22.17,22.19,22.07,22.11,177293.0,21.5539,21.5733,21.4567,21.4955,177293.0
2024-05-06 14:00:00,22.12,22.14,22.04,22.11,190753.0,21.5053,21.5247,21.4275,21.4955,190753.0
2024-05-06 14:30:00,22.11,22.15,22.07,22.09,173440.0,21.4955,21.5344,21.4567,21.4761,173440.0
2024-05-06 15:00:00,22.08,22.15,22.03,22.1,248463.0,21.4664,21.5344,21.4178,21.4858,248463.0
2024-05-06 15:30:00,22.11,22.23,22.08,22.21,1141276.0,21.4955,21.6122,21.4664,21.5928,1141276.0
2024-05-07 09:30:00,23.04,23.14,22.52,22.71,867627.0,22.3997,22.4969,21.8941,22.0789,867627.0
2024-05-07 10:00:00,22.72,22.92,22.72,22.83,462098.0,22.0886,22.283,22.0886,22.1955,462098.0
2024-05-07 10:30:00,22.83,22.91,22.66,22.81,432451.0,22.1955,22.2733,22.0303,22.1761,432451.0
2024-05-07 11:00:00,22.81,22.86,22.54,22.55,382959.0,22.1761,22.2247,21.9136,21.9233,382959.0
2024-05-07 11:30:00,22.55,22.56,22.43,22.48,358152.0,21.9233,21.933,21.8066,21.8553,358152.0
2024-05-07 12:00:00,22.48,22.63,22.47,22.6,255431.0,21.8553,22.0011,21.8455,21.9719,255431.0
2024-05-07 12:30:00,22.6,22.62,22.51,22.55,237260.0,21.9719,21.9914,21.8844,21.9233,237260.0
2024-05-07 13:00:00,22.55,22.56,22.37,22.41,235505.0,21.9233,21.933,21.7483,21.7872,235505.0
2024-05-07 13:30:00,22.4,22.44,22.27,22.33,194029.0,21.7775,21.8164,21.6511,21.7094,194029.0
2024-05-07 14:00:00,22.32,22.34,22.18,22.25,260176.0,21.6997,21.7191,21.5636,21.6316,260176.0
2024-05-07 14:30:00,22.25,22.26,22.2,22.21,156597.0,21.6316,21.6414,21.583,21.5928,156597.0
2024-05-07 15:00:00,22.22,22.25,22.13,22.23,261410.0,21.6025,21.6316,21.515,21.6122,261410.0
2024-05-07 15:30:00,22.24,22.25,22.05,22.12,1227038.0,21.6219,21.6316,21.4372,21.5053,1227038.0
2024-05-08 09:30:00,21.98,22.21,21.98,22.08,498265.0,21.3692,21.5928,21.3692,21.4664,498265.0
2024-05-08 10:00:00,22.08,22.35,21.99,22.24,507205.0,21.4664,21.7289,21.3789,21.6219,507205.0
2024-05-08 10:30:00,22.24,22.28,22.13,22.17,225245.0,21.6219,21.6608,21.515,21.5539,225245.0
2024-05-08 11:00:00,22.16,22.18,22.07,22.18,216417.0,21.5441,21.5636,21.4567,21.5636,216417.0
2024-05-08 11:30:00,22.19,22.26,22.17,22.24,218076.0,21.5733,21.6414,21.5539,21.6219,218076.0
2024-05-08 12:00:00,22.24,22.26,22.17,22.25,130637.0,21.6219,21.6414,21.5539,21.6316,130637.0
2024-05-08 12:30:00,22.24,22.26,22.17,22.2,152320.0,21.6219,21.6414,21.5539,21.583,152320.0
2024-05-08 13:00:00,22.2,22.23,22.13,22.23,169169.0,21.583,21.6122,21.515,21.6122,169169.0
2024-05-08 13:30:00,22.23,22.31,22.22,22.28,219024.0,21.6122,21.69,21.6025,21.6608,219024.0
2024-05-08 14:00:00,22.28,22.45,22.25,22.43,140361.0,21.6608,21.8261,21.6316,21.8066,140361.0
2024-05-08 14:30:00,22.43,22.43,22.28,22.29,134755.0,21.8066,21.8066,21.6608,21.6705,134755.0
2024-05-08 15:00:00,22.29,22.33,22.24,22.27,147717.0,21.6705,21.7094,21.6219,21.6511,147717.0
2024-05-08 15:30:00,22.27,22.42,22.26,22.41,794429.0,21.6511,21.7969,21.6414,21.7872,794429.0
2024-05-09 09:30:00,22.25,22.53,22.25,22.48,234432.0,21.6316,21.9039,21.6316,21.8553,234432.0
2024-05-09 10:00:00,22.48,22.73,22.46,22.63,217485.0,21.8553,22.0983,21.8358,22.0011,217485.0
2024-05-09 10:30:00,22.63,22.69,22.58,22.63,180672.0,22.0011,22.0594,21.9525,22.0011,180672.0
2024-05-09 11:00:00,22.64,22.65,22.56,22.57,85893.0,22.0108,22.0205,21.933,21.9428,85893.0
2024-05-09 11:30:00,22.58,22.68,22.52,22.67,118365.0,21.9525,22.0497,21.8941,22.04,118365.0
2024-05-09 12:00:00,22.67,22.79,22.64,22.76,143966.0,22.04,22.1566,22.0108,22.1275,143966.0
2024-05-09 12:30:00,22.77,22.86,22.74,22.82,248671.0,22.1372,22.2247,22.108,22.1858,248671.0
2024-05-09 13:00:00,22.81,22.85,22.75,22.76,273859.0,22.1761,22.215,22.1178,22.1275,273859.0
2024-05-09 13:30:00,22.76,22.77,22.67,22.71,143676.0,22.1275,22.1372,22.04,22.0789,143676.0
2024-05-09 14:00:00,22.71,22.86,22.69,22.76,323706.0,22.0789,22.2247,22.0594,22.1275,323706.0
2024-05-09 14:30:00,22.77,22.89,22.75,22.89,286419.0,22.1372,22.2539,22.1178,22.2539,286419.0
2024-05-09 15:00:00,22.88,22.96,22.88,22.92,219195.0,22.2441,22.3219,22.2441,22.283,219195.0
2024-05-09 15:30:00,22.91,23.1,22.9,23.1,1300007.0,22.2733,22.458,22.2636,22.458,1300007.0
2024-05-10 09:30:00,23.27,23.56,23.16,23.56,527513.0,22.6233,22.9052,22.5164,22.9052,527513.0
2024-05-10 10:00:00,23.55,23.72,23.21,23.22,709342.0,22.8955,23.0608,22.565,22.5747,709342.0
2024-05-10 10:30:00,23.23,23.28,22.95,23.18,497511.0,22.5844,22.633,22.3122,22.5358,497511.0
2024-05-10 11:00:00,23.17,23.2,23.05,23.07,355774.0,22.5261,22.5552,22.4094,22.4289,355774.0
2024-05-10 11:30:00,23.07,23.16,22.99,23.03,313587.0,22.4289,22.5164,22.3511,22.39,313587.0
2024-05-10 12:00:00,23.03,23.04,22.92,22.98,140559.0,22.39,22.3997,22.283,22.3414,140559.0
2024-05-10 12:30:00,22.99,23.1,22.92,23.1,151817.0,22.3511,22.458,22.283,22.458,151817.0
2024-05-10 13:00:00,23.1,23.12,22.94,22.98,198722.0,22.458,22.4775,22.3025,22.3414,198722.0
2024-05-10 13:30:00,22.98,22.99,22.87,22.89,130448.0,22.3414,22.3511,22.2344,22.2539,130448.0
2024-05-10 14:00:00,22.9,23.02,22.87,23.01,134379.0,22.2636,22.3802,22.2344,22.3705,134379.0
2024-05-10 14:30:00,23.01,23.01,22.84,22.86,129167.0,22.3705,22.3705,22.2053,22.2247,129167.0
2024-05-10 15:00:00,22.86,22.96,22.82,22.96,187861.0,22.2247,22.3219,22.1858,22.3219,187861.0
2024-05-10 15:30:00,22.96,22.96,22.74,22.76,865468.0,22.3219,22.3219,22.108,22.1275,865468.0
2024-05-13 09:30:00,22.97,23.08,22.66,22.93,339957.0,22.3316,22.4386,22.0303,22.2927,339957.0
2024-05-13 10:00:00,22.93,22.97,22.7,22.82,272806.0,22.2927,22.3316,22.0691,22.1858,272806.0
2024-05-13 10:30:00,22.82,22.82,22.19,22.37,569789.0,22.1858,22.1858,21.5733,21.7483,569789.0
2024-05-13 11:00:00,22.38,22.48,22.27,22.35,216504.0,21.758,21.8553,21.6511,21.7289,216504.0
2024-05-13 11:30:00,22.35,22.41,22.27,22.34,188099.0,21.7289,21.7872,21.6511,21.7191,188099.0
2024-05-13 12:00:00,22.34,22.36,22.27,22.3,163346.0,21.7191,21.7386,21.6511,21.6803,163346.0
2024-05-13 12:30:00,22.29,22.32,22.21,22.23,136592.0,21.6705,21.6997,21.5928,21.6122,136592.0
2024-05-13 13:00:00,22.22,22.23,22.05,22.07,258297.0,21.6025,21.6122,21.4372,21.4567,258297.0
2024-05-13 13:30:00,22.07,22.15,22.05,22.12,203136.0,21.4567,21.5344,21.4372,21.5053,203136.0
2024-05-13 14:00:00,22.12,22.15,22.03,22.14,188006.0,21.5053,21.5344,21.4178,21.5247,188006.0
2024-05-13 14:30:00,22.15,22.21,22.09,22.17,241777.0,21.5344,21.5928,21.4761,21.5539,241777.0
2024-05-13 15:00:00,22.17,22.25,22.15,22.25,344814.0,21.5539,21.6316,21.5344,21.6316,344814.0
2024-05-13 15:30:00,22.24,22.26,22.11,22.26,1337261.0,21.6219,21.6414,21.4955,21.6414,1337261.0
2024-05-14 09:30:00,22.51,22.76,22.3,22.57,357780.0,21.8844,22.1275,21.6803,21.9428,357780.0
2024-05-14 10:00:00,22.55,22.64,22.27,22.36,334208.0,21.9233,22.0108,21.6511,21.7386,334208.0
2024-05-14 10:30:00,22.35,22.36,22.14,22.15,427897.0,21.7289,21.7386,21.5247,21.5344,427897.0
2024-05-14 11:00:00,22.16,22.21,21.88,21.89,231011.0,21.5441,21.5928,21.2719,21.2817,231011.0
2024-05-14 11:30:00,21.89,21.92,21.71,21.82,346300.0,21.2817,21.3108,21.1067,21.2136,346300.0
2024-05-14 12:00:00,21.81,21.83,21.66,21.75,160000.0,21.2039,21.2233,21.058,21.1455,160000.0
2024-05-14 12:30:00,21.75,21.81,21.61,21.71,212095.0,21.1455,21.2039,21.0094,21.1067,212095.0
2024-05-14 13:00:00,21.71,21.8,21.65,21.77,358553.0,21.1067,21.1942,21.0483,21.165,358553.0
2024-05-14 13:30:00,21.77,21.85,21.74,21.77,161241.0,21.165,21.2428,21.1358,21.165,161241.0
2024-05-14 14:00:00,21.77,21.97,21.74,21.84,642543.0,21.165,21.3594,21.1358,21.233,642543.0
2024-05-14 14:30:00,21.83,21.86,21.7,21.73,241704.0,21.2233,21.2525,21.0969,21.1261,241704.0
2024-05-14 15:00:00,21.73,21.8,21.71,21.74,358639.0,21.1261,21.1942,21.1067,21.1358,358639.0
2024-05-14 15:30:00,21.74,21.74,21.51,21.51,1613314.0,21.1358,21.1358,20.9122,20.9122,1613314.0
2024-05-15 09:30:00,21.71,22.02,21.59,21.71,271629.0,21.1067,21.408,20.99,21.1067,271629.0
2024-05-15 10:00:00,21.7,22.01,21.69,22.0,305105.0,21.0969,21.3983,21.0872,21.3886,305105.0
2024-05-15 10:30:00,22.01,22.14,21.98,22.13,338498.0,21.3983,21.5247,21.3692,21.515,338498.0
2024-05-15 11:00:00,22.13,22.15,21.97,22.04,274350.0,21.515,21.5344,21.3594,21.4275,274350.0
2024-05-15 11:30:00,22.03,22.07,21.92,21.93,216168.0,21.4178,21.4567,21.3108,21.3205,216168.0
2024-05-15 12:00:00,21.94,21.96,21.85,21.89,191483.0,21.3303,21.3497,21.2428,21.2817,191483.0
2024-05-15 12:30:00,21.9,21.96,21.89,21.95,185970.0,21.2914,21.3497,21.2817,21.34,185970.0
2024-05-15 13:00:00,21.96,21.99,21.83,21.88,157708.0,21.3497,21.3789,21.2233,21.2719,157708.0
2024-05-15 13:30:00,21.89,21.91,21.8,21.84,168743.0,21.2817,21.3011,21.1942,21.233,168743.0
2024-05-15 14:00:00,21.84,21.88,21.81,21.84,168837.0,21.233,21.2719,21.2039,21.233,168837.0
2024-05-15 14:30:00,21.84,21.85,21.77,21.82,221498.0,21.233,21.2428,21.165,21.2136,221498.0
2024-05-15 15:00:00,21.82,21.89,21.81,21.85,212018.0,21.2136,21.2817,21.2039,21.2428,212018.0
2024-05-15 15:30:00,21.85,21.95,21.77,21.94,1216225.0,21.2428,21.34,21.165,21.3303,1216225.0
2024-05-16 09:30:00,21.78,21.99,21.47,21.54,244629.0,21.1747,21.3789,20.8733,20.9414,244629.0
2024-05-16 10:00:00,21.54,21.65,21.5,21.55,145711.0,20.9414,21.0483,20.9025,20.9511,145711.0
2024-05-16 10:30:00,21.55,21.8,21.55,21.79,292051.0,20.9511,21.1942,20.9511,21.1844,292051.0
2024-05-16 11:00:00,21.79,21.83,21.72,21.8,152811.0,21.1844,21.2233,21.1164,21.1942,152811.0
2024-05-16 11:30:00,21.81,21.86,21.76,21.82,159273.0,21.2039,21.2525,21.1553,21.2136,159273.0
2024-05-16 12:00:00,21.81,21.84,21.75,21.79,83382.0,21.2039,21.233,21.1455,21.1844,83382.0
2024-05-16 12:30:00,21.79,21.9,21.77,21.89,189793.0,21.1844,21.2914,21.165,21.2817,189793.0
2024-05-16 13:00:00,21.89,21.89,21.78,21.8,155916.0,21.2817,21.2817,21.1747,21.1942,155916.0
2024-05-16 13:30:00,21.8,21.86,21.79,21.84,117858.0,21.1942,21.2525,21.1844,21.233,117858.0
2024-05-16 14:00:00,21.83,21.84,21.76,21.78,157521.0,21.2233,21.233,21.1553,21.1747,157521.0
2024-05-16 14:30:00,21.79,21.88,21.77,21.88,158759.0,21.1844,21.2719,21.165,21.2719,158759.0
2024-05-16 15:00:00,21.88,21.92,21.81,21.87,292124.0,21.2719,21.3108,21.2039,21.2622,292124.0
2024-05-16 15:30:00,21.87,21.9,21.75,21.75,1146053.0,21.2622,21.2914,21.1455,21.1455,1146053.0
2024-05-17 09:30:00,21.86,21.95,21.78,21.84,170325.0,21.2525,21.34,21.1747,21.233,170325.0
2024-05-17 10:00:00,21.84,21.84,21.73,21.78,214713.0,21.233,21.233,21.1261,21.1747,214713.0
2024-05-17 10:30:00,21.78,21.82,21.68,21.68,144150.0,21.1747,21.2136,21.0775,21.0775,144150.0
2024-05-17 11:00:00,21.68,21.75,21.64,21.69,147145.0,21.0775,21.1455,21.0386,21.0872,147145.0
2024-05-17 11:30:00,21.69,21.74,21.57,21.62,140815.0,21.0872,21.1358,20.9705,21.0192,140815.0
2024-05-17 12:00:00,21.63,21.69,21.56,21.62,78453.0,21.0289,21.0872,20.9608,21.0192,78453.0
2024-05-17 12:30:00,21.62,21.69,21.59,21.68,99092.0,21.0192,21.0872,20.99,21.0775,99092.0
2024-05-17 13:00:00,21.68,21.71,21.66,21.71,81396.0,21.0775,21.1067,21.058,21.1067,81396.0
2024-05-17 13:30:00,21.71,21.73,21.6,21.65,114761.0,21.1067,21.1261,20.9997,21.0483,114761.0
2024-05-17 14:00:00,21.66,21.67,21.56,21.59,76462.0,21.058,21.0678,20.9608,20.99,76462.0
2024-05-17 14:30:00,21.6,21.73,21.59,21.7,238113.0,20.9997,21.1261,20.99,21.0969,238113.0
2024-05-17 15:00:00,21.7,21.71,21.65,21.7,124913.0,21.0969,21.1067,21.0483,21.0969,124913.0
2024-05-17 15:30:00,21.7,21.72,21.58,21.59,714240.0,21.0969,21.1164,20.9803,20.99,714240.0
2024-05-20 09:30:00,21.6,21.65,21.33,21.5,511377.0,20.9997,21.0483,20.7372,20.9025,511377.0
2024-05-20 10:00:00,21.5,21.63,21.31,21.35,383051.0,20.9025,21.0289,20.7178,20.7567,383051.0
2024-05-20 10:30:00,21.35,21.5,21.34,21.42,205687.0,20.7567,20.9025,20.7469,20.8247,205687.0
2024-05-20 11:00:00,21.43,21.47,21.37,21.46,120136.0,20.8344,20.8733,20.7761,20.8636,120136.0
2024-05-20 11:30:00,21.46,21.54,21.45,21.5,90406.0,20.8636,20.9414,20.8539,20.9025,90406.0
2024-05-20 12:00:00,21.5,21.54,21.41,21.45,85825.0,20.9025,20.9414,20.815,20.8539,85825.0
2024-05-20 12:30:00,21.44,21.55,21.44,21.52,92360.0,20.8442,20.9511,20.8442,20.9219,92360.0
2024-05-20 13:00:00,21.52,21.52,21.39,21.42,62679.0,20.9219,20.9219,20.7955,20.8247,62679.0
2024-05-20 13:30:00,21.41,21.44,21.35,21.4,111181.0,20.815,20.8442,20.7567,20.8053,111181.0
2024-05-20 14:00:00,21.4,21.41,21.35,21.38,102707.0,20.8053,20.815,20.7567,20.7858,102707.0
2024-05-20 14:30:00,21.37,21.45,21.35,21.38,157916.0,20.7761,20.8539,20.7567,20.7858,157916.0
2024-05-20 15:00:00,21.37,21.43,21.34,21.39,131385.0,20.7761,20.8344,20.7469,20.7955,131385.0
2024-05-20 15:30:00,21.39,21.39,21.2,21.22,854200.0,20.7955,20.7955,20.6108,20.6303,854200.0
2024-05-21 09:30:00,21.59,21.63,21.25,21.57,710439.0,20.99,21.0289,20.6594,20.9705,710439.0
2024-05-21 10:00:00,21.57,21.58,21.27,21.45,471586.0,20.9705,20.9803,20.6789,20.8539,471586.0
2024-05-21 10:30:00,21.45,21.61,21.44,21.54,260420.0,20.8539,21.0094,20.8442,20.9414,260420.0
2024-05-21 11:00:00,21.54,21.58,21.48,21.57,177583.0,20.9414,20.9803,20.883,20.9705,177583.0
2024-05-21 11:30:00,21.57,21.58,21.28,21.29,191007.0,20.9705,20.9803,20.6886,20.6983,191007.0
2024-05-21 12:00:00,21.3,21.3,21.18,21.25,220535.0,20.708,20.708,20.5914,20.6594,220535.0
2024-05-21 12:30:00,21.25,21.31,21.21,21.28,160121.0,20.6594,20.7178,20.6206,20.6886,160121.0
2024-05-21 13:00:00,21.28,21.3,21.19,21.24,104602.0,20.6886,20.708,20.6011,20.6497,104602.0
2024-05-21 13:30:00,21.23,21.32,21.22,21.3,126358.0,20.64,20.7275,20.6303,20.708,126358.0
2024-05-21 14:00:00,21.3,21.33,21.27,21.32,140196.0,20.708,20.7372,20.6789,20.7275,140196.0
2024-05-21 14:30:00,21.32,21.37,21.3,21.35,200890.0,20.7275,20.7761,20.708,20.7567,200890.0
2024-05-21 15:00:00,21.35,21.41,21.33,21.39,241338.0,20.7567,20.815,20.7372,20.7955,241338.0
2024-05-21 15:30:00,21.39,21.55,21.34,21.47,1526398.0,20.7955,20.9511,20.7469,20.8733,1526398.0
2024-05-22 09:30:00,21.35,21.49,20.83,20.95,352469.0,20.7567,20.8928,20.2511,20.3678,352469.0
2024-05-22 10:00:00,20.95,21.1,20.88,20.89,284329.0,20.3678,20.5136,20.2997,20.3094,284329.0
2024-05-22 10:30:00,20.88,20.89,20.65,20.7,558107.0,20.2997,20.3094,20.0761,20.1247,558107.0
2024-05-22 11:00:00,20.7,20.78,20.53,20.65,329403.0,20.1247,20.2025,19.9594,20.0761,329403.0
2024-05-22 11:30:00,20.66,20.78,20.54,20.64,251718.0,20.0858,20.2025,19.9692,20.0664,251718.0
2024-05-22 12:00:00,20.65,20.94,20.64,20.94,936283.0,20.0761,20.3581,20.0664,20.3581,936283.0
2024-05-22 12:30:00,20.93,20.94,20.74,20.75,150856.0,20.3483,20.3581,20.1636,20.1733,150856.0
2024-05-22 13:00:00,20.76,20.82,20.69,20.75,223432.0,20.1831,20.2414,20.115,20.1733,223432.0
2024-05-22 13:30:00,20.75,20.76,20.66,20.69,144867.0,20.1733,20.1831,20.0858,20.115,144867.0
2024-05-22 14:00:00,20.69,20.72,20.54,20.54,263307.0,20.115,20.1442,19.9692,19.9692,263307.0
2024-05-22 14:30:00,20.54,20.57,20.47,20.51,167609.0,19.9692,19.9983,19.9011,19.94,167609.0
2024-05-22 15:00:00,20.52,20.56,20.49,20.55,246072.0,19.9497,19.9886,19.9206,19.9789,246072.0
2024-05-22 15:30:00,20.55,20.62,20.49,20.55,887627.0,19.9789,20.0469,19.9206,19.9789,887627.0
2024-05-23 09:30:00,20.72,20.97,20.61,20.93,344966.0,20.1442,20.3872,20.0372,20.3483,344966.0
2024-05-23 10:00:00,20.93,21.14,20.86,20.99,780917.0,20.3483,20.5525,20.2803,20.4067,780917.0
2024-05-23 10:30:00,20.98,21.15,20.93,21.07,299344.0,20.3969,20.5622,20.3483,20.4844,299344.0
2024-05-23 11:00:00,21.07,21.2,21.03,21.1,422400.0,20.4844,20.6108,20.4456,20.5136,422400.0
2024-05-23 11:30:00,21.1,21.3,21.1,21.21,327079.0,20.5136,20.708,20.5136,20.6206,327079.0
2024-05-23 12:00:00,21.22,21.27,21.03,21.14,208069.0,20.6303,20.6789,20.4456,20.5525,208069.0
2024-05-23 12:30:00,21.14,21.17,21.08,21.09,148739.0,20.5525,20.5817,20.4942,20.5039,148739.0
2024-05-23 13:00:00,21.09,21.13,21.05,21.13,121619.0,20.5039,20.5428,20.465,20.5428,121619.0
2024-05-23 13:30:00,21.13,21.14,20.95,21.01,199990.0,20.5428,20.5525,20.3678,20.4261,199990.0
2024-05-23 14:00:00,21.0,21.02,20.84,20.87,173499.0,20.4164,20.4358,20.2608,20.29,173499.0
2024-05-23 14:30:00,20.86,20.89,20.82,20.83,172899.0,20.2803,20.3094,20.2414,20.2511,172899.0
2024-05-23 15:00:00,20.83,20.89,20.76,20.77,302768.0,20.2511,20.3094,20.1831,20.1928,302768.0
2024-05-23 15:30:00,20.78,20.9,20.77,20.86,1464314.0,20.2025,20.3192,20.1928,20.2803,1464314.0
2024-05-24 09:30:00,21.07,21.35,21.01,21.34,446808.0,20.4844,20.7567,20.4261,20.7469,446808.0
2024-05-24 10:00:00,21.35,21.44,21.29,21.42,379471.0,20.7567,20.8442,20.6983,20.8247,379471.0
2024-05-24 10:30:00,21.42,21.44,21.03,21.15,410079.0,20.8247,20.8442,20.4456,20.5622,410079.0
2024-05-24 11:00:00,21.16,21.23,21.14,21.19,248036.0,20.5719,20.64,20.5525,20.6011,248036.0
2024-05-24 11:30:00,21.19,21.21,21.02,21.07,255927.0,20.6011,20.6206,20.4358,20.4844,255927.0
2024-05-24 12:00:00,21.07,21.11,21.01,21.02,370931.0,20.4844,20.5233,20.4261,20.4358,370931.0
2024-05-24 12:30:00,21.03,21.09,20.99,21.05,180655.0,20.4456,20.5039,20.4067,20.465,180655.0
2024-05-24 13:00:00,21.05,21.12,21.0,21.07,150299.0,20.465,20.5331,20.4164,20.4844,150299.0
2024-05-24 13:30:00,21.06,21.09,21.02,21.04,171630.0,20.4747,20.5039,20.4358,20.4553,171630.0
2024-05-24 14:00:00,21.04,21.1,21.02,21.04,185259.0,20.4553,20.5136,20.4358,20.4553,185259.0
2024-05-24 14:30:00,21.04,21.06,21.0,21.05,199328.0,20.4553,20.4747,20.4164,20.465,199328.0
2024-05-24 15:00:00,21.05,21.07,20.98,21.0,302182.0,20.465,20.4844,20.3969,20.4164,302182.0
2024-05-24 15:30:00,20.99,21.04,20.96,20.98,1353700.0,20.4067,20.4553,20.3775,20.3969,1353700.0
2024-05-28 09:30:00,21.0,21.14,20.66,20.66,600031.0,20.4164,20.5525,20.0858,20.0858,600031.0
2024-05-28 10:00:00,20.67,20.81,20.54,20.78,436255.0,20.0956,20.2317,19.9692,20.2025,436255.0
2024-05-28 10:30:00,20.77,20.77,20.61,20.63,380511.0,20.1928,20.1928,20.0372,20.0567,380511.0
2024-05-28 11:00:00,20.63,20.76,20.61,20.7,391088.0,20.0567,20.1831,20.0372,20.1247,391088.0
2024-05-28 11:30:00,20.7,20.81,20.64,20.69,187827.0,20.1247,20.2317,20.0664,20.115,187827.0
2024-05-28 12:00:00,20.7,20.79,20.66,20.66,163741.0,20.1247,20.2122,20.0858,20.0858,163741.0
2024-05-28 12:30:00,20.66,20.76,20.65,20.71,177138.0,20.0858,20.1831,20.0761,20.1344,177138.0
2024-05-28 13:00:00,20.71,20.73,20.66,20.69,271598.0,20.1344,20.1539,20.0858,20.115,271598.0
2024-05-28 13:30:00,20.7,20.71,20.43,20.48,390637.0,20.1247,20.1344,19.8622,19.9108,390637.0
2024-05-28 14:00:00,20.48,20.56,20.42,20.45,303760.0,19.9108,19.9886,19.8525,19.8817,303760.0
2024-05-28 14:30:00,20.45,20.48,20.31,20.37,494417.0,19.8817,19.9108,19.7456,19.8039,494417.0
2024-05-28 15:00:00,20.37,20.4,20.31,20.31,326868.0,19.8039,19.8331,19.7456,19.7456,326868.0
2024-05-28 15:30:00,20.31,20.37,20.26,20.35,1704510.0,19.7456,19.8039,19.697,19.7845,1704510.0
2024-05-29 09:30:00,20.46,21.2,20.46,21.19,1177345.0,19.8914,20.6108,19.8914,20.6011,1177345.0
2024-05-29 10:00:00,21.19,21.2,20.87,21.17,724042.0,20.6011,20.6108,20.29,20.5817,724042.0
2024-05-29 10:30:00,21.18,21.24,21.0,21.21,513298.0,20.5914,20.6497,20.4164,20.6206,513298.0
2024-05-29 11:00:00,21.21,21.31,21.15,21.27,419651.0,20.6206,20.7178,20.5622,20.6789,419651.0
2024-05-29 11:30:00,21.28,21.28,21.03,21.19,584907.0,20.6886,20.6886,20.4456,20.6011,584907.0
2024-05-29 12:00:00,21.2,21.34,21.12,21.3,422252.0,20.6108,20.7469,20.5331,20.708,422252.0
2024-05-29 12:30:00,21.3,21.59,21.26,21.53,606670.0,20.708,20.99,20.6692,20.9317,606670.0
2024-05-29 13:00:00,21.53,21.57,21.32,21.45,340958.0,20.9317,20.9705,20.7275,20.8539,340958.0
2024-05-29 13:30:00,21.45,21.57,21.41,21.55,307932.0,20.8539,20.9705,20.815,20.9511,307932.0
2024-05-29 14:00:00,21.55,21.66,21.5,21.54,459702.0,20.9511,21.058,20.9025,20.9414,459702.0
2024-05-29 14:30:00,21.54,21.59,21.44,21.54,702646.0,20.9414,20.99,20.8442,20.9414,702646.0
2024-05-29 15:00:00,21.54,21.64,21.46,21.61,606686.0,20.9414,21.0386,20.8636,21.0094,606686.0
2024-05-29 15:30:00,21.6,21.79,21.56,21.64,2339270.0,20.9997,21.1844,20.9608,21.0386,2339270.0
2024-05-30 09:30:00,21.71,22.66,21.68,22.5,2169182.0,21.1067,22.0303,21.0775,21.8747,2169182.0
2024-05-30 10:00:00,22.49,22.58,22.29,22.48,953174.0,21.865,21.9525,21.6705,21.8553,953174.0
2024-05-30 10:30:00,22.48,22.49,21.92,22.06,1281179.0,21.8553,21.865,21.3108,21.4469,1281179.0
2024-05-30 11:00:00,22.05,22.17,22.01,22.13,612055.0,21.4372,21.5539,21.3983,21.515,612055.0
2024-05-30 11:30:00,22.13,22.4,22.07,22.29,857149.0,21.515,21.7775,21.4567,21.6705,857149.0
2024-05-30 12:00:00,22.29,22.47,22.29,22.45,692798.0,21.6705,21.8455,21.6705,21.8261,692798.0
2024-05-30 12:30:00,22.45,22.6,22.4,22.57,827402.0,21.8261,21.9719,21.7775,21.9428,827402.0
2024-05-30 13:00:00,22.58,22.72,22.53,22.58,943355.0,21.9525,22.0886,21.9039,21.9525,943355.0
2024-05-30 13:30:00,22.58,22.66,22.38,22.39,847112.0,21.9525,22.0303,21.758,21.7678,847112.0
2024-05-30 14:00:00,22.39,22.41,22.18,22.28,1010157.0,21.7678,21.7872,21.5636,21.6608,1010157.0
2024-05-30 14:30:00,22.28,22.31,22.15,22.21,1121749.0,21.6608,21.69,21.5344,21.5928,1121749.0
2024-05-30 15:00:00,22.2,22.46,22.19,22.46,1576698.0,21.583,21.8358,21.5733,21.8358,1576698.0
2024-05-30 15:30:00,22.46,22.5,22.28,22.42,4378644.0,21.8358,21.8747,21.6608,21.7969,4378644.0
2024-05-31 09:30:00,27.11,27.5,24.92,27.05,10343844.0,26.3566,26.7357,24.2274,26.2983,10343844.0
2024-05-31 10:00:00,27.05,27.74,26.94,27.28,5326207.0,26.2983,26.9691,26.1913,26.5219,5326207.0
2024-05-31 10:30:00,27.29,27.92,27.19,27.75,2942663.0,26.5316,27.1441,26.4344,26.9788,2942663.0
2024-05-31 11:00:00,27.75,28.48,27.7,27.95,3727524.0,26.9788,27.6885,26.9302,27.1732,3727524.0
2024-05-31 11:30:00,27.93,28.49,27.93,28.45,2321057.0,27.1538,27.6982,27.1538,27.6593,2321057.0
2024-05-31 12:00:00,28.46,28.79,28.17,28.51,2766501.0,27.6691,27.9899,27.3871,27.7177,2766501.0
2024-05-31 12:30:00,28.52,29.05,28.46,28.71,2924041.0,27.7274,28.2427,27.6691,27.9121,2924041.0
2024-05-31 13:00:00,28.7,28.73,28.08,28.28,2631537.0,27.9024,27.9316,27.2996,27.4941,2631537.0
2024-05-31 13:30:00,28.28,28.56,27.86,28.49,2094628.0,27.4941,27.7663,27.0857,27.6982,2094628.0
2024-05-31 14:00:00,28.49,28.98,28.43,28.77,1986761.0,27.6982,28.1746,27.6399,27.9704,1986761.0
2024-05-31 14:30:00,28.77,28.89,28.51,28.74,1681901.0,27.9704,28.0871,27.7177,27.9413,1681901.0
2024-05-31 15:00:00,28.74,29.08,28.71,28.72,2646120.0,27.9413,28.2718,27.9121,27.9218,2646120.0
2024-05-31 15:30:00,28.72,29.0,28.55,28.99,4077813.0,27.9218,28.1941,27.7566,28.1843,4077813.0
2024-06-03 09:30:00,29.13,30.43,28.85,29.94,3485962.0,28.3204,29.5843,28.0482,29.1079,3485962.0
2024-06-03 10:00:00,29.97,30.75,29.9,30.61,1703568.0,29.1371,29.8954,29.069,29.7593,1703568.0
2024-06-03 10:30:00,30.61,30.68,30.0,30.17,1405890.0,29.7593,29.8274,29.1663,29.3315,1405890.0
2024-06-03 11:00:00,30.17,30.67,30.14,30.43,1040615.0,29.3315,29.8176,29.3024,29.5843,1040615.0
2024-06-03 11:30:00,30.42,30.5,30.13,30.49,886299.0,29.5746,29.6524,29.2927,29.6426,886299.0
2024-06-03 12:00:00,30.49,30.59,30.1,30.12,940384.0,29.6426,29.7399,29.2635,29.2829,940384.0
2024-06-03 12:30:00,30.12,30.38,30.03,30.13,847370.0,29.2829,29.5357,29.1954,29.2927,847370.0
2024-06-03 13:00:00,30.13,30.14,29.65,29.71,1018460.0,29.2927,29.3024,28.826,28.8843,1018460.0
2024-06-03 13:30:00,29.7,29.77,29.57,29.65,588674.0,28.8746,28.9427,28.7482,28.826,588674.0
2024-06-03 14:00:00,29.66,29.99,29.61,29.96,892998.0,28.8357,29.1565,28.7871,29.1274,892998.0
2024-06-03 14:30:00,29.96,30.06,29.45,29.5,1063915.0,29.1274,29.2246,28.6316,28.6802,1063915.0
2024-06-03 15:00:00,29.49,29.67,29.44,29.61,883651.0,28.6704,28.8454,28.6218,28.7871,883651.0
2024-06-03 15:30:00,29.6,29.61,28.9,29.04,3141357.0,28.7774,28.7871,28.0968,28.2329,3141357.0
2024-06-04 09:30:00,28.85,28.91,27.88,28.2,1277635.0,28.0482,28.1066,27.1052,27.4163,1277635.0
2024-06-04 10:00:00,28.21,28.4,28.08,28.19,679756.0,27.426,27.6107,27.2996,27.4066,679756.0
2024-06-04 10:30:00,28.17,28.44,28.05,28.18,561431.0,27.3871,27.6496,27.2705,27.3968,561431.0
2024-06-04 11:00:00,28.17,28.22,27.82,27.82,517767.0,27.3871,27.4357,27.0469,27.0469,517767.0
2024-06-04 11:30:00,27.82,27.87,27.61,27.87,824513.0,27.0469,27.0955,26.8427,27.0955,824513.0
2024-06-04 12:00:00,27.87,27.9,27.47,27.55,654572.0,27.0955,27.1246,26.7066,26.7844,654572.0
2024-06-04 12:30:00,27.55,27.81,27.5,27.78,574274.0,26.7844,27.0371,26.7357,27.008,574274.0
2024-06-04 13:00:00,27.78,27.89,27.6,27.65,451637.0,27.008,27.1149,26.833,26.8816,451637.0
2024-06-04 13:30:00,27.65,27.66,27.47,27.51,353689.0,26.8816,26.8913,26.7066,26.7455,353689.0
2024-06-04 14:00:00,27.51,27.62,27.47,27.49,542215.0,26.7455,26.8524,26.7066,26.726,542215.0
2024-06-04 14:30:00,27.49,27.51,27.32,27.35,510520.0,26.726,26.7455,26.5607,26.5899,510520.0
2024-06-04 15:00:00,27.35,27.35,27.11,27.19,673951.0,26.5899,26.5899,26.3566,26.4344,673951.0
2024-06-04 15:30:00,27.19,27.19,26.78,26.89,2449418.0,26.4344,26.4344,26.0358,26.1427,2449418.0
2024-06-05 09:30:00,27.0,27.04,26.39,26.54,1170204.0,26.2496,26.2885,25.6566,25.8024,1170204.0
2024-06-05 10:00:00,26.51,26.81,26.42,26.74,740629.0,25.7733,26.0649,25.6858,25.9969,740629.0
2024-06-05 10:30:00,26.75,26.81,26.57,26.69,683933.0,26.0066,26.0649,25.8316,25.9483,683933.0
2024-06-05 11:00:00,26.69,26.92,26.61,26.68,2186790.0,25.9483,26.1719,25.8705,25.9385,2186790.0
2024-06-05 11:30:00,26.67,26.72,26.58,26.7,530923.0,25.9288,25.9774,25.8413,25.958,530923.0
2024-06-05 12:00:00,26.71,26.73,26.51,26.57,1202728.0,25.9677,25.9871,25.7733,25.8316,1202728.0
2024-06-05 12:30:00,26.58,26.8,26.53,26.71,1770147.0,25.8413,26.0552,25.7927,25.9677,1770147.0
2024-06-05 13:00:00,26.72,26.8,26.54,26.55,687720.0,25.9774,26.0552,25.8024,25.8121,687720.0
2024-06-05 13:30:00,26.56,26.57,26.39,26.44,257046.0,25.8219,25.8316,25.6566,25.7052,257046.0
2024-06-05 14:00:00,26.44,26.51,26.42,26.49,266581.0,25.7052,25.7733,25.6858,25.7538,266581.0
2024-06-05 14:30:00,26.49,26.5,26.31,26.33,348715.0,25.7538,25.7635,25.5788,25.5983,348715.0
2024-06-05 15:00:00,26.33,26.47,26.32,26.33,428651.0,25.5983,25.7344,25.5885,25.5983,428651.0
2024-06-05 15:30:00,26.33,26.59,26.22,26.59,2119986.0,25.5983,25.851,25.4913,25.851,2119986.0
2024-06-06 09:30:00,26.76,26.96,26.09,26.26,535847.0,26.0163,26.2108,25.3649,25.5302,535847.0
2024-06-06 10:00:00,26.25,26.55,25.98,26.24,475186.0,25.5205,25.8121,25.258,25.5108,475186.0
2024-06-06 10:30:00,26.23,26.41,26.17,26.23,319253.0,25.501,25.676,25.4427,25.501,319253.0
2024-06-06 11:00:00,26.23,26.42,26.12,26.33,201147.0,25.501,25.6858,25.3941,25.5983,201147.0
2024-06-06 11:30:00,26.32,26.39,26.23,26.27,214355.0,25.5885,25.6566,25.501,25.5399,214355.0
2024-06-06 12:00:00,26.27,26.29,26.12,26.19,162455.0,25.5399,25.5594,25.3941,25.4622,162455.0
2024-06-06 12:30:00,26.19,26.2,26.08,26.12,182288.0,25.4622,25.4719,25.3552,25.3941,182288.0
2024-06-06 13:00:00,26.12,26.15,26.04,26.12,174380.0,25.3941,25.4233,25.3163,25.3941,174380.0
2024-06-06 13:30:00,26.13,26.28,25.95,25.96,300963.0,25.4038,25.5496,25.2288,25.2385,300963.0
2024-06-06 14:00:00,25.96,26.01,25.84,25.96,332932.0,25.2385,25.2872,25.1219,25.2385,332932.0
2024-06-06 14:30:00,25.96,25.97,25.75,25.89,507576.0,25.2385,25.2483,25.0344,25.1705,507576.0
2024-06-06 15:00:00,25.89,26.16,25.89,26.08,523446.0,25.1705,25.433,25.1705,25.3552,523446.0
2024-06-06 15:30:00,26.08,26.08,25.76,25.77,1800760.0,25.3552,25.3552,25.0441,25.0538,1800760.0
2024-06-07 09:30:00,25.76,26.04,25.59,26.03,432050.0,25.0441,25.3163,24.8788,25.3066,432050.0
2024-06-07 10:00:00,26.02,26.09,25.88,25.94,291629.0,25.2969,25.3649,25.1608,25.2191,291629.0
2024-06-07 10:30:00,25.94,26.01,25.79,25.83,240730.0,25.2191,25.2872,25.0733,25.1122,240730.0
2024-06-07 11:00:00,25.83,25.88,25.69,25.77,144104.0,25.1122,25.1608,24.976,25.0538,144104.0
2024-06-07 11:30:00,25.77,25.8,25.56,25.67,191877.0,25.0538,25.083,24.8497,24.9566,191877.0
2024-06-07 12:00:00,25.68,25.89,25.68,25.88,150798.0,24.9663,25.1705,24.9663,25.1608,150798.0
2024-06-07 12:30:00,25.88,25.89,25.69,25.74,165307.0,25.1608,25.1705,24.976,25.0247,165307.0
2024-06-07 13:00:00,25.74,25.8,25.64,25.76,113305.0,25.0247,25.083,24.9274,25.0441,113305.0
2024-06-07 13:30:00,25.75,25.79,25.71,25.74,93051.0,25.0344,25.0733,24.9955,25.0247,93051.0
2024-06-07 14:00:00,25.74,25.74,25.56,25.66,106371.0,25.0247,25.0247,24.8497,24.9469,106371.0
2024-06-07 14:30:00,25.65,25.69,25.61,25.62,101130.0,24.9372,24.976,24.8983,24.908,101130.0
2024-06-07 15:00:00,25.62,25.63,25.51,25.54,175301.0,24.908,24.9177,24.801,24.8302,175301.0
2024-06-07 15:30:00,25.53,25.66,25.45,25.47,1055556.0,24.8205,24.9469,24.7427,24.7622,1055556.0
2024-06-10 09:30:00,25.25,25.68,25.09,25.68,522065.0,24.5483,24.9663,24.3927,24.9663,522065.0
2024-06-10 10:00:00,25.68,25.94,25.6,25.89,409875.0,24.9663,25.2191,24.8885,25.1705,409875.0
2024-06-10 10:30:00,25.89,26.08,25.87,25.95,340294.0,25.1705,25.3552,25.151,25.2288,340294.0
2024-06-10 11:00:00,25.95,25.98,25.69,25.69,417952.0,25.2288,25.258,24.976,24.976,417952.0
2024-06-10 11:30:00,25.68,25.73,25.59,25.63,319049.0,24.9663,25.0149,24.8788,24.9177,319049.0
2024-06-10 12:00:00,25.63,25.76,25.62,25.72,174393.0,24.9177,25.0441,24.908,25.0052,174393.0
2024-06-10 12:30:00,25.71,25.91,25.71,25.89,214072.0,24.9955,25.1899,24.9955,25.1705,214072.0
2024-06-10 13:00:00,25.89,25.99,25.84,25.93,209447.0,25.1705,25.2677,25.1219,25.2094,209447.0
2024-06-10 13:30:00,25.92,26.08,25.91,26.01,268400.0,25.1997,25.3552,25.1899,25.2872,268400.0
2024-06-10 14:00:00,26.01,26.04,25.95,25.99,161290.0,25.2872,25.3163,25.2288,25.2677,161290.0
2024-06-10 14:30:00,25.99,26.07,25.96,26.04,244912.0,25.2677,25.3455,25.2385,25.3163,244912.0
2024-06-10 15:00:00,26.04,26.18,26.02,26.08,388219.0,25.3163,25.4524,25.2969,25.3552,388219.0
2024-06-10 15:30:00,26.08,26.2,26.03,26.08,1320011.0,25.3552,25.4719,25.3066,25.3552,1320011.0
2024-06-11 09:30:00,25.68,25.88,25.35,25.69,525046.0,24.9663,25.1608,24.6455,24.976,525046.0
2024-06-11 10:00:00,25.7,26.32,25.68,26.3,554291.0,24.9858,25.5885,24.9663,25.5691,554291.0
2024-06-11 10:30:00,26.3,26.58,26.26,26.55,357625.0,25.5691,25.8413,25.5302,25.8121,357625.0
2024-06-11 11:00:00,26.55,26.63,26.48,26.51,270155.0,25.8121,25.8899,25.7441,25.7733,270155.0
2024-06-11 11:30:00,26.51,26.51,26.26,26.43,217652.0,25.7733,25.7733,25.5302,25.6955,217652.0
2024-06-11 12:00:00,26.43,26.6,26.39,26.5,321123.0,25.6955,25.8608,25.6566,25.7635,321123.0
2024-06-11 12:30:00,26.5,26.61,26.47,26.5,197275.0,25.7635,25.8705,25.7344,25.7635,197275.0
2024-06-11 13:00:00,26.5,26.53,26.31,26.34,177223.0,25.7635,25.7927,25.5788,25.608,177223.0
2024-06-11 13:30:00,26.33,26.5,26.26,26.5,296555.0,25.5983,25.7635,25.5302,25.7635,296555.0
2024-06-11 14:00:00,26.52,26.53,26.4,26.49,184006.0,25.783,25.7927,25.6663,25.7538,184006.0
2024-06-11 14:30:00,26.48,26.51,26.38,26.39,167736.0,25.7441,25.7733,25.6469,25.6566,167736.0
2024-06-11 15:00:00,26.39,26.69,26.38,26.67,458516.0,25.6566,25.9483,25.6469,25.9288,458516.0
2024-06-11 15:30:00,26.68,26.83,26.65,26.82,1785622.0,25.9385,26.0844,25.9094,26.0746,1785622.0
2024-06-12 09:30:00,27.09,27.24,26.33,26.42,2188467.0,26.3371,26.483,25.5983,25.6858,2188467.0
2024-06-12 10:00:00,26.42,26.82,26.42,26.72,939910.0,25.6858,26.0746,25.6858,25.9774,939910.0
2024-06-12 10:30:00,26.72,26.78,26.63,26.67,1293330.0,25.9774,26.0358,25.8899,25.9288,1293330.0
2024-06-12 11:00:00,26.67,26.71,26.41,26.46,320354.0,25.9288,25.9677,25.676,25.7246,320354.0
2024-06-12 11:30:00,26.46,26.58,26.31,26.52,337985.0,25.7246,25.8413,25.5788,25.783,337985.0
2024-06-12 12:00:00,26.52,26.52,26.31,26.36,183786.0,25.783,25.783,25.5788,25.6274,183786.0
2024-06-12 12:30:00,26.37,26.57,26.33,26.54,192066.0,25.6371,25.8316,25.5983,25.8024,192066.0
2024-06-12 13:00:00,26.54,26.59,26.45,26.55,281346.0,25.8024,25.851,25.7149,25.8121,281346.0
2024-06-12 13:30:00,26.54,26.65,26.51,26.63,366588.0,25.8024,25.9094,25.7733,25.8899,366588.0
2024-06-12 14:00:00,26.62,26.66,26.39,26.62,243081.0,25.8802,25.9191,25.6566,25.8802,243081.0
2024-06-12 14:30:00,26.62,26.7,26.51,26.57,278824.0,25.8802,25.958,25.7733,25.8316,278824.0
2024-06-12 15:00:00,26.57,26.61,26.33,26.35,255852.0,25.8316,25.8705,25.5983,25.6177,255852.0
2024-06-12 15:30:00,26.35,26.45,26.28,26.45,984091.0,25.6177,25.7149,25.5496,25.7149,984091.0
2024-06-13 09:30:00,26.45,26.63,26.29,26.51,576023.0,25.7149,25.8899,25.5594,25.7733,576023.0
2024-06-13 10:00:00,26.51,26.55,25.68,25.8,1002963.0,25.7733,25.8121,24.9663,25.083,1002963.0
2024-06-13 10:30:00,25.8,25.95,25.61,25.91,576602.0,25.083,25.2288,24.8983,25.1899,576602.0
2024-06-13 11:00:00,25.91,26.0,25.77,25.88,503223.0,25.1899,25.2774,25.0538,25.1608,503223.0
2024-06-13 11:30:00,25.87,25.98,25.82,25.86,201726.0,25.151,25.258,25.1024,25.1413,201726.0
2024-06-13 12:00:00,25.87,25.89,25.62,25.64,263189.0,25.151,25.1705,24.908,24.9274,263189.0
2024-06-13 12:30:00,25.63,25.78,25.61,25.72,183324.0,24.9177,25.0635,24.8983,25.0052,183324.0
2024-06-13 13:00:00,25.72,25.78,25.67,25.7,145532.0,25.0052,25.0635,24.9566,24.9858,145532.0
2024-06-13 13:30:00,25.7,25.74,25.49,25.52,442229.0,24.9858,25.0247,24.7816,24.8108,442229.0
2024-06-13 14:00:00,25.52,25.75,25.43,25.71,380250.0,24.8108,25.0344,24.7233,24.9955,380250.0
2024-06-13 14:30:00,25.7,25.97,25.68,25.97,339942.0,24.9858,25.2483,24.9663,25.2483,339942.0
2024-06-13 15:00:00,25.98,25.98,25.79,25.86,426388.0,25.258,25.258,25.0733,25.1413,426388.0
2024-06-13 15:30:00,25.85,25.89,25.75,25.85,1244659.0,25.1316,25.1705,25.0344,25.1316,1244659.0
2024-06-14 09:30:00,25.6,25.73,25.35,25.45,419927.0,24.8885,25.0149,24.6455,24.7427,419927.0
2024-06-14 10:00:00,25.44,25.45,24.61,24.64,1251120.0,24.733,24.7427,23.9261,23.9552,1251120.0
2024-06-14 10:30:00,24.64,25.1,24.44,25.07,1104765.0,23.9552,24.4024,23.7608,24.3733,1104765.0
2024-06-14 11:00:00,25.08,25.25,25.0,25.1,709155.0,24.383,24.5483,24.3052,24.4024,709155.0
2024-06-14 11:30:00,25.1,25.16,24.9,25.03,232931.0,24.4024,24.4608,24.208,24.3344,232931.0
2024-06-14 12:00:00,25.03,25.04,24.9,24.94,147998.0,24.3344,24.3441,24.208,24.2469,147998.0
2024-06-14 12:30:00,24.94,25.07,24.93,25.01,341455.0,24.2469,24.3733,24.2372,24.3149,341455.0
2024-06-14 13:00:00,25.02,25.03,24.93,24.96,187356.0,24.3247,24.3344,24.2372,24.2663,187356.0
2024-06-14 13:30:00,24.95,25.03,24.88,24.91,184264.0,24.2566,24.3344,24.1886,24.2177,184264.0
2024-06-14 14:00:00,24.92,25.01,24.9,24.98,100052.0,24.2274,24.3149,24.208,24.2858,100052.0
2024-06-14 14:30:00,24.98,24.98,24.9,24.95,157350.0,24.2858,24.2858,24.208,24.2566,157350.0
2024-06-14 15:00:00,24.95,24.97,24.86,24.9,311809.0,24.2566,24.2761,24.1691,24.208,311809.0
2024-06-14 15:30:00,24.9,25.0,24.73,24.98,967590.0,24.208,24.3052,24.0427,24.2858,967590.0
2024-06-17 09:30:00,25.01,25.46,24.97,25.29,346611.0,24.3149,24.7524,24.2761,24.5872,346611.0
2024-06-17 10:00:00,25.28,25.4,25.17,25.23,351514.0,24.5774,24.6941,24.4705,24.5288,351514.0
2024-06-17 10:30:00,25.23,25.61,25.23,25.52,552914.0,24.5288,24.8983,24.5288,24.8108,552914.0
2024-06-17 11:00:00,25.52,25.81,25.51,25.79,359178.0,24.8108,25.0927,24.801,25.0733,359178.0
2024-06-17 11:30:00,25.79,25.89,25.73,25.85,285559.0,25.0733,25.1705,25.0149,25.1316,285559.0
2024-06-17 12:00:00,25.85,25.93,25.79,25.89,245124.0,25.1316,25.2094,25.0733,25.1705,245124.0
2024-06-17 12:30:00,25.89,26.04,25.86,26.0,196252.0,25.1705,25.3163,25.1413,25.2774,196252.0
2024-06-17 13:00:00,26.0,26.09,25.99,26.03,281433.0,25.2774,25.3649,25.2677,25.3066,281433.0
2024-06-17 13:30:00,26.02,26.13,25.98,26.1,181389.0,25.2969,25.4038,25.258,25.3747,181389.0
2024-06-17 14:00:00,26.09,26.19,26.07,26.14,252573.0,25.3649,25.4622,25.3455,25.4135,252573.0
2024-06-17 14:30:00,26.14,26.21,26.1,26.21,267430.0,25.4135,25.4816,25.3747,25.4816,267430.0
2024-06-17 15:00:00,26.2,26.32,26.16,26.3,329694.0,25.4719,25.5885,25.433,25.5691,329694.0
2024-06-17 15:30:00,26.3,26.35,25.96,26.01,1401358.0,25.5691,25.6177,25.2385,25.2872,1401358.0
2024-06-18 09:30:00,25.88,25.98,25.62,25.74,261766.0,25.1608,25.258,24.908,25.0247,261766.0
2024-06-18 10:00:00,25.74,25.89,25.63,25.72,166155.0,25.0247,25.1705,24.9177,25.0052,166155.0
2024-06-18 10:30:00,25.7,25.78,25.58,25.67,241652.0,24.9858,25.0635,24.8691,24.9566,241652.0
2024-06-18 11:00:00,25.66,25.88,25.61,25.85,273923.0,24.9469,25.1608,24.8983,25.1316,273923.0
2024-06-18 11:30:00,25.85,25.95,25.82,25.91,135542.0,25.1316,25.2288,25.1024,25.1899,135542.0
2024-06-18 12:00:00,25.9,25.92,25.81,25.88,135930.0,25.1802,25.1997,25.0927,25.1608,135930.0
2024-06-18 12:30:00,25.88,25.97,25.87,25.91,132859.0,25.1608,25.2483,25.151,25.1899,132859.0
2024-06-18 13:00:00,25.91,25.97,25.85,25.95,101480.0,25.1899,25.2483,25.1316,25.2288,101480.0
2024-06-18 13:30:00,25.95,26.02,25.91,25.91,134206.0,25.2288,25.2969,25.1899,25.1899,134206.0
2024-06-18 14:00:00,25.91,26.05,25.84,26.02,181671.0,25.1899,25.326,25.1219,25.2969,181671.0
2024-06-18 14:30:00,26.01,26.03,25.95,26.02,246444.0,25.2872,25.3066,25.2288,25.2969,246444.0
2024-06-18 15:00:00,26.02,26.04,25.84,25.86,192585.0,25.2969,25.3163,25.1219,25.1413,192585.0
2024-06-18 15:30:00,25.85,25.95,25.75,25.83,713144.0,25.1316,25.2288,25.0344,25.1122,713144.0
2024-06-20 09:30:00,25.72,25.97,25.38,25.43,284176.0,25.0052,25.2483,24.6747,24.7233,284176.0
2024-06-20 10:00:00,25.44,25.63,25.3,25.37,416158.0,24.733,24.9177,24.5969,24.6649,416158.0
2024-06-20 10:30:00,25.36,25.57,25.33,25.48,214345.0,24.6552,24.8594,24.6261,24.7719,214345.0
2024-06-20 11:00:00,25.47,25.56,25.41,25.51,126136.0,24.7622,24.8497,24.7038,24.801,126136.0
2024-06-20 11:30:00,25.51,25.52,25.27,25.29,133842.0,24.801,24.8108,24.5677,24.5872,133842.0
2024-06-20 12:00:00,25.28,25.37,25.17,25.2,166456.0,24.5774,24.6649,24.4705,24.4997,166456.0
2024-06-20 12:30:00,25.2,25.2,25.0,25.15,273384.0,24.4997,24.4997,24.3052,24.4511,273384.0
2024-06-20 13:00:00,25.15,25.22,25.06,25.16,159604.0,24.4511,24.5191,24.3636,24.4608,159604.0
2024-06-20 13:30:00,25.16,25.27,24.97,25.27,166690.0,24.4608,24.5677,24.2761,24.5677,166690.0
2024-06-20 14:00:00,25.27,25.42,25.17,25.4,176553.0,24.5677,24.7135,24.4705,24.6941,176553.0
2024-06-20 14:30:00,25.39,25.41,25.29,25.34,128713.0,24.6844,24.7038,24.5872,24.6358,128713.0
2024-06-20 15:00:00,25.34,25.38,25.22,25.32,139936.0,24.6358,24.6747,24.5191,24.6163,139936.0
2024-06-20 15:30:00,25.32,25.33,25.13,25.21,813137.0,24.6163,24.6261,24.4316,24.5094,813137.0
2024-06-21 09:30:00,25.22,25.35,24.81,25.08,348578.0,24.5191,24.6455,24.1205,24.383,348578.0
2024-06-21 10:00:00,25.07,25.17,24.85,24.89,253488.0,24.3733,24.4705,24.1594,24.1983,253488.0
2024-06-21 10:30:00,24.9,25.07,24.81,24.91,226730.0,24.208,24.3733,24.1205,24.2177,226730.0
2024-06-21 11:00:00,24.91,24.99,24.78,24.86,252729.0,24.2177,24.2955,24.0913,24.1691,252729.0
2024-06-21 11:30:00,24.85,24.85,24.71,24.77,135010.0,24.1594,24.1594,24.0233,24.0816,135010.0
2024-06-21 12:00:00,24.77,24.81,24.61,24.62,131496.0,24.0816,24.1205,23.9261,23.9358,131496.0
2024-06-21 12:30:00,24.62,24.67,24.55,24.58,153120.0,23.9358,23.9844,23.8677,23.8969,153120.0
2024-06-21 13:00:00,24.58,24.61,24.41,24.41,153259.0,23.8969,23.9261,23.7316,23.7316,153259.0
2024-06-21 13:30:00,24.42,24.45,24.35,24.39,213028.0,23.7413,23.7705,23.6733,23.7122,213028.0
2024-06-21 14:00:00,24.39,24.52,24.37,24.43,202753.0,23.7122,23.8386,23.6927,23.7511,202753.0
2024-06-21 14:30:00,24.43,24.46,24.31,24.38,187493.0,23.7511,23.7802,23.6344,23.7025,187493.0
2024-06-21 15:00:00,24.38,24.49,24.38,24.46,222708.0,23.7025,23.8094,23.7025,23.7802,222708.0
2024-06-21 15:30:00,24.46,24.75,24.44,24.71,1196334.0,23.7802,24.0622,23.7608,24.0233,1196334.0
2024-06-24 09:30:00,24.81,25.09,24.66,25.0,223898.0,24.1205,24.3927,23.9747,24.3052,223898.0
2024-06-24 10:00:00,25.01,25.16,24.75,24.76,230217.0,24.3149,24.4608,24.0622,24.0719,230217.0
2024-06-24 10:30:00,24.76,24.93,24.75,24.92,128173.0,24.0719,24.2372,24.0622,24.2274,128173.0
2024-06-24 11:00:00,24.91,24.98,24.8,24.8,122280.0,24.2177,24.2858,24.1108,24.1108,122280.0
2024-06-24 11:30:00,24.79,24.87,24.58,24.59,116447.0,24.1011,24.1788,23.8969,23.9066,116447.0
2024-06-24 12:00:00,24.59,24.77,24.56,24.77,110052.0,23.9066,24.0816,23.8775,24.0816,110052.0
2024-06-24 12:30:00,24.75,24.78,24.59,24.63,79465.0,24.0622,24.0913,23.9066,23.9455,79465.0
2024-06-24 13:00:00,24.64,24.65,24.52,24.56,93160.0,23.9552,23.9649,23.8386,23.8775,93160.0
2024-06-24 13:30:00,24.56,24.62,24.49,24.59,79575.0,23.8775,23.9358,23.8094,23.9066,79575.0
2024-06-24 14:00:00,24.58,24.68,24.56,24.67,88305.0,23.8969,23.9941,23.8775,23.9844,88305.0
2024-06-24 14:30:00,24.67,24.81,24.62,24.76,101810.0,23.9844,24.1205,23.9358,24.0719,101810.0
2024-06-24 15:00:00,24.76,24.91,24.75,24.91,127274.0,24.0719,24.2177,24.0622,24.2177,127274.0
2024-06-24 15:30:00,24.91,24.98,24.78,24.8,1006080.0,24.2177,24.2858,24.0913,24.1108,1006080.0
2024-06-25 09:30:00,25.67,25.77,25.15,25.39,783367.0,24.9566,25.0538,24.4511,24.6844,783367.0
2024-06-25 10:00:00,25.39,25.58,25.14,25.21,510714.0,24.6844,24.8691,24.4413,24.5094,510714.0
2024-06-25 10:30:00,25.19,25.28,24.94,24.96,280178.0,24.4899,24.5774,24.2469,24.2663,280178.0
2024-06-25 11:00:00,24.95,25.03,24.85,24.95,237280.0,24.2566,24.3344,24.1594,24.2566,237280.0
2024-06-25 11:30:00,24.95,24.95,24.78,24.8,167114.0,24.2566,24.2566,24.0913,24.1108,167114.0
2024-06-25 12:00:00,24.79,24.86,24.73,24.78,218117.0,24.1011,24.1691,24.0427,24.0913,218117.0
2024-06-25 12:30:00,24.78,24.8,24.62,24.65,158891.0,24.0913,24.1108,23.9358,23.9649,158891.0
2024-06-25 13:00:00,24.64,24.75,24.56,24.66,184385.0,23.9552,24.0622,23.8775,23.9747,184385.0
2024-06-25 13:30:00,24.66,24.72,24.63,24.7,115083.0,23.9747,24.033,23.9455,24.0136,115083.0
2024-06-25 14:00:00,24.7,24.7,24.59,24.64,150248.0,24.0136,24.0136,23.9066,23.9552,150248.0
2024-06-25 14:30:00,24.64,24.76,24.57,24.76,290225.0,23.9552,24.0719,23.8872,24.0719,290225.0
2024-06-25 15:00:00,24.75,24.76,24.66,24.73,161766.0,24.0622,24.0719,23.9747,24.0427,161766.0
2024-06-25 15:30:00,24.72,24.76,24.56,24.63,888144.0,24.033,24.0719,23.8775,23.9455,888144.0
2024-06-26 09:30:00,24.55,24.89,24.5,24.76,259931.0,23.8677,24.1983,23.8191,24.0719,259931.0
2024-06-26 10:00:00,24.77,24.83,24.45,24.47,238837.0,24.0816,24.1399,23.7705,23.79,238837.0
2024-06-26 10:30:00,24.48,24.64,24.48,24.59,108278.0,23.7997,23.9552,23.7997,23.9066,108278.0
2024-06-26 11:00:00,24.58,24.59,24.37,24.45,118131.0,23.8969,23.9066,23.6927,23.7705,118131.0
2024-06-26 11:30:00,24.44,24.47,24.37,24.39,126384.0,23.7608,23.79,23.6927,23.7122,126384.0
2024-06-26 12:00:00,24.39,24.4,24.24,24.27,182931.0,23.7122,23.7219,23.5663,23.5955,182931.0
2024-06-26 12:30:00,24.27,24.5,24.25,24.48,113565.0,23.5955,23.8191,23.5761,23.7997,113565.0
2024-06-26 13:00:00,24.48,24.5,24.36,24.41,86363.0,23.7997,23.8191,23.683,23.7316,86363.0
2024-06-26 13:30:00,24.41,24.44,24.37,24.39,95944.0,23.7316,23.7608,23.6927,23.7122,95944.0
2024-06-26 14:00:00,24.39,24.42,24.37,24.39,78580.0,23.7122,23.7413,23.6927,23.7122,78580.0
2024-06-26 14:30:00,24.39,24.41,24.31,24.37,75187.0,23.7122,23.7316,23.6344,23.6927,75187.0
2024-06-26 15:00:00,24.36,24.4,24.3,24.3,140894.0,23.683,23.7219,23.6247,23.6247,140894.0
2024-06-26 15:30:00,24.3,24.5,24.29,24.46,991316.0,23.6247,23.8191,23.615,23.7802,991316.0
2024-06-27 09:30:00,23.78,24.11,23.48,23.77,470458.0,23.1191,23.44,22.8275,23.1094,470458.0
2024-06-27 10:00:00,23.78,24.12,23.74,24.04,294104.0,23.1191,23.4497,23.0802,23.3719,294104.0
2024-06-27 10:30:00,24.05,24.11,23.98,24.04,133576.0,23.3816,23.44,23.3136,23.3719,133576.0
2024-06-27 11:00:00,24.04,24.04,23.87,23.91,95962.0,23.3719,23.3719,23.2066,23.2455,95962.0
2024-06-27 11:30:00,23.91,24.04,23.89,24.01,73330.0,23.2455,23.3719,23.2261,23.3427,73330.0
2024-06-27 12:00:00,24.02,24.02,23.93,23.95,102563.0,23.3525,23.3525,23.265,23.2844,102563.0
2024-06-27 12:30:00,23.95,23.98,23.85,23.87,138433.0,23.2844,23.3136,23.1872,23.2066,138433.0
2024-06-27 13:00:00,23.87,23.91,23.76,23.78,128190.0,23.2066,23.2455,23.0997,23.1191,128190.0
2024-06-27 13:30:00,23.79,23.84,23.76,23.82,92113.0,23.1288,23.1775,23.0997,23.158,92113.0
2024-06-27 14:00:00,23.81,23.85,23.72,23.78,116406.0,23.1483,23.1872,23.0608,23.1191,116406.0
2024-06-27 14:30:00,23.78,23.91,23.77,23.89,101070.0,23.1191,23.2455,23.1094,23.2261,101070.0
2024-06-27 15:00:00,23.89,24.05,23.84,24.04,184709.0,23.2261,23.3816,23.1775,23.3719,184709.0
2024-06-27 15:30:00,24.05,24.14,23.99,24.04,732219.0,23.3816,23.4691,23.3233,23.3719,732219.0
2024-06-28 09:30:00,23.74,24.07,23.68,23.81,260443.0,23.0802,23.4011,23.0219,23.1483,260443.0
2024-06-28 10:00:00,23.83,24.01,23.76,23.93,162944.0,23.1677,23.3427,23.0997,23.265,162944.0
2024-06-28 10:30:00,23.94,24.12,23.94,24.02,153885.0,23.2747,23.4497,23.2747,23.3525,153885.0
2024-06-28 11:00:00,24.02,24.03,23.8,23.89,142434.0,23.3525,23.3622,23.1386,23.2261,142434.0
2024-06-28 11:30:00,23.88,24.04,23.85,24.01,122089.0,23.2163,23.3719,23.1872,23.3427,122089.0
2024-06-28 12:00:00,24.01,24.01,23.82,23.88,118911.0,23.3427,23.3427,23.158,23.2163,118911.0
2024-06-28 12:30:00,23.88,23.88,23.76,23.78,119951.0,23.2163,23.2163,23.0997,23.1191,119951.0
2024-06-28 13:00:00,23.78,23.86,23.74,23.75,77475.0,23.1191,23.1969,23.0802,23.09,77475.0
2024-06-28 13:30:00,23.74,23.75,23.67,23.71,131189.0,23.0802,23.09,23.0122,23.0511,131189.0
2024-06-28 14:00:00,23.7,23.74,23.66,23.69,127442.0,23.0414,23.0802,23.0025,23.0316,127442.0
2024-06-28 14:30:00,23.68,23.74,23.64,23.69,163624.0,23.0219,23.0802,22.983,23.0316,163624.0
2024-06-28 15:00:00,23.69,23.76,23.63,23.68,211166.0,23.0316,23.0997,22.9733,23.0219,211166.0
2024-06-28 15:30:00,23.68,23.91,23.64,23.87,989163.0,23.0219,23.2455,22.983,23.2066,989163.0
2024-07-01 09:30:00,24.01,24.06,23.44,23.5,484113.0,23.3427,23.3913,22.7886,22.8469,484113.0
2024-07-01 10:00:00,23.51,23.58,23.33,23.49,528978.0,22.8566,22.9247,22.6816,22.8372,528978.0
2024-07-01 10:30:00,23.48,23.55,23.33,23.39,284980.0,22.8275,22.8955,22.6816,22.74,284980.0
2024-07-01 11:00:00,23.39,23.46,23.33,23.39,181094.0,22.74,22.808,22.6816,22.74,181094.0
2024-07-01 11:30:00,23.39,23.46,23.33,23.37,117261.0,22.74,22.808,22.6816,22.7205,117261.0
2024-07-01 12:00:00,23.37,23.39,23.28,23.33,129872.0,22.7205,22.74,22.633,22.6816,129872.0
2024-07-01 12:30:00,23.32,23.32,23.25,23.3,112445.0,22.6719,22.6719,22.6039,22.6525,112445.0
2024-07-01 13:00:00,23.3,23.35,23.22,23.32,285601.0,22.6525,22.7011,22.5747,22.6719,285601.0
2024-07-01 13:30:00,23.32,23.44,23.3,23.37,141530.0,22.6719,22.7886,22.6525,22.7205,141530.0
2024-07-01 14:00:00,23.37,23.48,23.26,23.27,173722.0,22.7205,22.8275,22.6136,22.6233,173722.0
2024-07-01 14:30:00,23.27,23.34,23.19,23.23,199273.0,22.6233,22.6914,22.5455,22.5844,199273.0
2024-07-01 15:00:00,23.23,23.29,23.17,23.26,193443.0,22.5844,22.6427,22.5261,22.6136,193443.0
2024-07-01 15:30:00,23.26,23.32,23.19,23.28,854529.0,22.6136,22.6719,22.5455,22.633,854529.0
2024-07-02 09:30:00,22.9,23.28,22.9,23.22,211042.0,22.2636,22.633,22.2636,22.5747,211042.0
2024-07-02 10:00:00,23.22,23.25,22.99,23.06,242243.0,22.5747,22.6039,22.3511,22.4191,242243.0
2024-07-02 10:30:00,23.06,23.07,22.85,22.94,172688.0,22.4191,22.4289,22.215,22.3025,172688.0
2024-07-02 11:00:00,22.94,23.02,22.91,22.96,125436.0,22.3025,22.3802,22.2733,22.3219,125436.0
2024-07-02 11:30:00,22.96,22.96,22.86,22.89,131702.0,22.3219,22.3219,22.2247,22.2539,131702.0
2024-07-02 12:00:00,22.89,22.97,22.88,22.96,143743.0,22.2539,22.3316,22.2441,22.3219,143743.0
2024-07-02 12:30:00,22.96,23.01,22.95,22.98,119007.0,22.3219,22.3705,22.3122,22.3414,119007.0
2024-07-02 13:00:00,22.98,23.12,22.98,23.1,137952.0,22.3414,22.4775,22.3414,22.458,137952.0
2024-07-02 13:30:00,23.1,23.1,22.97,23.0,150892.0,22.458,22.458,22.3316,22.3608,150892.0
2024-07-02 14:00:00,23.01,23.04,22.97,22.97,166576.0,22.3705,22.3997,22.3316,22.3316,166576.0
2024-07-02 14:30:00,22.98,23.04,22.94,23.03,168390.0,22.3414,22.3997,22.3025,22.39,168390.0
2024-07-02 15:00:00,23.04,23.11,23.0,23.1,193638.0,22.3997,22.4677,22.3608,22.458,193638.0
2024-07-02 15:30:00,23.11,23.13,22.94,23.0,844566.0,22.4677,22.4872,22.3025,22.3608,844566.0
2024-07-03 09:30:00,23.12,23.66,23.07,23.52,315864.0,22.4775,23.0025,22.4289,22.8664,315864.0
2024-07-03 10:00:00,23.53,23.96,23.5,23.89,616397.0,22.8761,23.2941,22.8469,23.2261,616397.0
2024-07-03 10:30:00,23.89,23.97,23.7,23.85,408639.0,23.2261,23.3038,23.0414,23.1872,408639.0
2024-07-03 11:00:00,23.85,23.86,23.68,23.79,238345.0,23.1872,23.1969,23.0219,23.1288,238345.0
2024-07-03 11:30:00,23.79,23.85,23.75,23.8,244276.0,23.1288,23.1872,23.09,23.1386,244276.0
2024-07-03 12:00:00,23.79,23.81,23.62,23.67,261055.0,23.1288,23.1483,22.9636,23.0122,261055.0
2024-07-03 12:30:00,23.68,23.88,23.62,23.86,813412.0,23.0219,23.2163,22.9636,23.1969,813412.0
2024-07-05 09:30:00,23.65,24.37,23.65,24.05,594120.0,22.9927,23.6927,22.9927,23.3816,594120.0
2024-07-05 10:00:00,24.06,24.12,23.59,23.61,372693.0,23.3913,23.4497,22.9344,22.9539,372693.0
2024-07-05 10:30:00,23.6,23.65,23.44,23.47,350470.0,22.9441,22.9927,22.7886,22.8177,350470.0
2024-07-05 11:00:00,23.46,23.6,23.37,23.41,235037.0,22.808,22.9441,22.7205,22.7594,235037.0
2024-07-05 11:30:00,23.42,23.44,23.3,23.35,180384.0,22.7691,22.7886,22.6525,22.7011,180384.0
2024-07-05 12:00:00,23.35,23.39,23.3,23.35,174770.0,22.7011,22.74,22.6525,22.7011,174770.0
2024-07-05 12:30:00,23.35,23.36,23.27,23.3,169980.0,22.7011,22.7108,22.6233,22.6525,169980.0
2024-07-05 13:00:00,23.31,23.34,23.23,23.28,225337.0,22.6622,22.6914,22.5844,22.633,225337.0
2024-07-05 13:30:00,23.28,23.33,23.24,23.29,181011.0,22.633,22.6816,22.5941,22.6427,181011.0
2024-07-05 14:00:00,23.29,23.41,23.28,23.39,235746.0,22.6427,22.7594,22.633,22.74,235746.0
2024-07-05 14:30:00,23.38,23.4,23.22,23.3,265573.0,22.7302,22.7497,22.5747,22.6525,265573.0
2024-07-05 15:00:00,23.3,23.37,23.28,23.3,259101.0,22.6525,22.7205,22.633,22.6525,259101.0
2024-07-05 15:30:00,23.3,23.36,23.23,23.29,1008985.0,22.6525,22.7108,22.5844,22.6427,1008985.0
2024-07-08 09:30:00,23.52,23.9,23.52,23.67,308265.0,22.8664,23.2358,22.8664,23.0122,308265.0
2024-07-08 10:00:00,23.68,23.72,23.51,23.51,269093.0,23.0219,23.0608,22.8566,22.8566,269093.0
2024-07-08 10:30:00,23.51,23.59,23.45,23.59,231682.0,22.8566,22.9344,22.7983,22.9344,231682.0
2024-07-08 11:00:00,23.59,23.64,23.51,23.52,188795.0,22.9344,22.983,22.8566,22.8664,188795.0
2024-07-08 11:30:00,23.52,23.52,23.23,23.3,179062.0,22.8664,22.8664,22.5844,22.6525,179062.0
2024-07-08 12:00:00,23.3,23.43,23.29,23.36,124118.0,22.6525,22.7789,22.6427,22.7108,124118.0
2024-07-08 12:30:00,23.36,23.43,23.33,23.43,159296.0,22.7108,22.7789,22.6816,22.7789,159296.0
2024-07-08 13:00:00,23.43,23.43,23.3,23.34,102229.0,22.7789,22.7789,22.6525,22.6914,102229.0
2024-07-08 13:30:00,23.33,23.35,23.26,23.3,166297.0,22.6816,22.7011,22.6136,22.6525,166297.0
2024-07-08 14:00:00,23.3,23.34,23.24,23.29,177597.0,22.6525,22.6914,22.5941,22.6427,177597.0
2024-07-08 14:30:00,23.3,23.33,23.24,23.33,176627.0,22.6525,22.6816,22.5941,22.6816,176627.0
2024-07-08 15:00:00,23.33,23.4,23.32,23.36,179268.0,22.6816,22.7497,22.6719,22.7108,179268.0
2024-07-08 15:30:00,23.36,23.45,23.2,23.44,1429166.0,22.7108,22.7983,22.5552,22.7886,1429166.0
2024-07-09 09:30:00,23.48,23.6,23.38,23.55,290901.0,22.8275,22.9441,22.7302,22.8955,290901.0
2024-07-09 10:00:00,23.55,23.65,23.45,23.5,320182.0,22.8955,22.9927,22.7983,22.8469,320182.0
2024-07-09 10:30:00,23.49,23.55,23.39,23.42,176754.0,22.8372,22.8955,22.74,22.7691,176754.0
2024-07-09 11:00:00,23.42,23.53,23.41,23.44,177512.0,22.7691,22.8761,22.7594,22.7886,177512.0
2024-07-09 11:30:00,23.44,23.54,23.41,23.48,147584.0,22.7886,22.8858,22.7594,22.8275,147584.0
2024-07-09 12:00:00,23.48,23.58,23.47,23.54,114206.0,22.8275,22.9247,22.8177,22.8858,114206.0
2024-07-09 12:30:00,23.54,23.64,23.51,23.64,174696.0,22.8858,22.983,22.8566,22.983,174696.0
2024-07-09 13:00:00,23.64,23.79,23.59,23.79,186639.0,22.983,23.1288,22.9344,23.1288,186639.0
2024-07-09 13:30:00,23.78,23.84,23.72,23.77,175192.0,23.1191,23.1775,23.0608,23.1094,175192.0
2024-07-09 14:00:00,23.77,23.77,23.6,23.64,207001.0,23.1094,23.1094,22.9441,22.983,207001.0
2024-07-09 14:30:00,23.64,23.66,23.45,23.55,260537.0,22.983,23.0025,22.7983,22.8955,260537.0
2024-07-09 15:00:00,23.55,23.56,23.46,23.53,290248.0,22.8955,22.9052,22.808,22.8761,290248.0
2024-07-09 15:30:00,23.53,23.64,23.25,23.27,1259842.0,22.8761,22.983,22.6039,22.6233,1259842.0
2024-07-10 09:30:00,23.22,23.4,23.12,23.37,343750.0,22.724,22.9001,22.6261,22.8708,343750.0
2024-07-10 10:00:00,23.37,23.52,23.34,23.37,256124.0,22.8708,23.0176,22.8414,22.8708,256124.0
2024-07-10 10:30:00,23.36,23.39,23.07,23.08,823136.0,22.861,22.8904,22.5772,22.587,823136.0
2024-07-10 11:00:00,23.07,23.21,23.02,23.12,346320.0,22.5772,22.7142,22.5283,22.6261,346320.0
2024-07-10 11:30:00,23.12,23.15,23.0,23.08,486947.0,22.6261,22.6555,22.5087,22.587,486947.0
2024-07-10 12:00:00,23.08,23.26,23.07,23.11,415190.0,22.587,22.7631,22.5772,22.6163,415190.0
2024-07-10 12:30:00,23.11,23.19,23.05,23.18,289851.0,22.6163,22.6946,22.5576,22.6848,289851.0
2024-07-10 13:00:00,23.19,23.19,23.05,23.1,212376.0,22.6946,22.6946,22.5576,22.6066,212376.0
2024-07-10 13:30:00,23.1,23.14,23.01,23.11,231198.0,22.6066,22.6457,22.5185,22.6163,231198.0
2024-07-10 14:00:00,23.11,23.11,22.96,22.98,186829.0,22.6163,22.6163,22.4695,22.4891,186829.0
2024-07-10 14:30:00,22.98,23.01,22.92,22.99,229876.0,22.4891,22.5185,22.4304,22.4989,229876.0
2024-07-10 15:00:00,22.98,23.02,22.9,22.95,281402.0,22.4891,22.5283,22.4108,22.4598,281402.0
2024-07-10 15:30:00,22.95,22.95,22.57,22.68,1756312.0,22.4598,22.4598,22.0879,22.1955,1756312.0
2024-07-11 09:30:00,23.06,23.9,23.02,23.73,782573.0,22.5674,23.3895,22.5283,23.2231,782573.0
2024-07-11 10:00:00,23.73,24.03,23.7,23.78,460232.0,23.2231,23.5167,23.1937,23.272,460232.0
2024-07-11 10:30:00,23.77,24.0,23.73,23.89,265758.0,23.2622,23.4873,23.2231,23.3797,265758.0
2024-07-11 11:00:00,23.89,23.96,23.82,23.84,180997.0,23.3797,23.4482,23.3112,23.3307,180997.0
2024-07-11 11:30:00,23.85,24.11,23.82,24.02,327426.0,23.3405,23.595,23.3112,23.5069,327426.0
2024-07-11 12:00:00,24.01,24.11,23.87,24.09,297178.0,23.4971,23.595,23.3601,23.5754,297178.0
2024-07-11 12:30:00,24.09,24.19,23.97,24.09,331530.0,23.5754,23.6733,23.458,23.5754,331530.0
2024-07-11 13:00:00,24.09,24.31,24.05,24.25,333601.0,23.5754,23.7907,23.5363,23.732,333601.0
2024-07-11 13:30:00,24.25,24.31,24.15,24.19,292638.0,23.732,23.7907,23.6341,23.6733,292638.0
2024-07-11 14:00:00,24.19,24.2,24.08,24.18,220046.0,23.6733,23.6831,23.5656,23.6635,220046.0
2024-07-11 14:30:00,24.18,24.33,24.17,24.32,314170.0,23.6635,23.8103,23.6537,23.8005,314170.0
2024-07-11 15:00:00,24.32,24.36,24.25,24.3,405423.0,23.8005,23.8396,23.732,23.7809,405423.0
2024-07-11 15:30:00,24.3,24.37,24.28,24.32,903441.0,23.7809,23.8494,23.7614,23.8005,903441.0
2024-07-12 09:30:00,24.45,24.72,23.97,24.3,546344.0,23.9277,24.192,23.458,23.7809,546344.0
2024-07-12 10:00:00,24.27,24.43,24.25,24.42,210862.0,23.7516,23.9081,23.732,23.8984,210862.0
2024-07-12 10:30:00,24.43,24.54,24.33,24.44,220154.0,23.9081,24.0158,23.8103,23.9179,220154.0
2024-07-12 11:00:00,24.44,24.61,24.36,24.6,196883.0,23.9179,24.0843,23.8396,24.0745,196883.0
2024-07-12 11:30:00,24.6,24.6,24.46,24.46,194514.0,24.0745,24.0745,23.9375,23.9375,194514.0
2024-07-12 12:00:00,24.46,24.55,24.39,24.44,175370.0,23.9375,24.0256,23.869,23.9179,175370.0
2024-07-12 12:30:00,24.45,24.45,24.29,24.29,143904.0,23.9277,23.9277,23.7711,23.7711,143904.0
2024-07-12 13:00:00,24.29,24.3,24.11,24.14,155949.0,23.7711,23.7809,23.595,23.6243,155949.0
2024-07-12 13:30:00,24.14,24.3,24.07,24.07,233164.0,23.6243,23.7809,23.5558,23.5558,233164.0
2024-07-12 14:00:00,24.07,24.1,24.01,24.08,147682.0,23.5558,23.5852,23.4971,23.5656,147682.0
2024-07-12 14:30:00,24.08,24.08,24.0,24.06,131890.0,23.5656,23.5656,23.4873,23.5461,131890.0
2024-07-12 15:00:00,24.05,24.14,24.04,24.12,176717.0,23.5363,23.6243,23.5265,23.6048,176717.0
2024-07-12 15:30:00,24.12,24.16,23.93,23.97,691850.0,23.6048,23.6439,23.4188,23.458,691850.0
2024-07-15 09:30:00,23.55,23.92,23.1,23.15,524160.0,23.0469,23.409,22.6066,22.6555,524160.0
2024-07-15 10:00:00,23.16,23.27,22.89,22.89,520932.0,22.6653,22.7729,22.401,22.401,520932.0
2024-07-15 10:30:00,22.88,23.17,22.8,23.02,397723.0,22.3913,22.6751,22.313,22.5283,397723.0
2024-07-15 11:00:00,23.01,23.22,23.0,23.14,496512.0,22.5185,22.724,22.5087,22.6457,496512.0
2024-07-15 11:30:00,23.14,23.23,23.05,23.09,291003.0,22.6457,22.7338,22.5576,22.5968,291003.0
2024-07-15 12:00:00,23.08,23.15,22.98,23.07,234432.0,22.587,22.6555,22.4891,22.5772,234432.0
2024-07-15 12:30:00,23.07,23.08,22.94,23.04,155665.0,22.5772,22.587,22.45,22.5478,155665.0
2024-07-15 13:00:00,23.04,23.04,22.91,22.96,167730.0,22.5478,22.5478,22.4206,22.4695,167730.0
2024-07-15 13:30:00,22.95,22.95,22.82,22.88,175690.0,22.4598,22.4598,22.3325,22.3913,175690.0
2024-07-15 14:00:00,22.87,22.98,22.82,22.98,178880.0,22.3815,22.4891,22.3325,22.4891,178880.0
2024-07-15 14:30:00,22.97,22.99,22.89,22.96,192093.0,22.4793,22.4989,22.401,22.4695,192093.0
2024-07-15 15:00:00,22.96,23.01,22.91,23.01,233923.0,22.4695,22.5185,22.4206,22.5185,233923.0
2024-07-15 15:30:00,23.01,23.07,22.94,22.97,1043235.0,22.5185,22.5772,22.45,22.4793,1043235.0
2024-07-16 09:30:00,23.27,23.71,23.14,23.6,880252.0,22.7729,23.2035,22.6457,23.0959,880252.0
2024-07-16 10:00:00,23.61,23.61,23.43,23.5,424071.0,23.1057,23.1057,22.9295,22.998,424071.0
2024-07-16 10:30:00,23.51,23.7,23.49,23.62,482906.0,23.0078,23.1937,22.9882,23.1154,482906.0
2024-07-16 11:00:00,23.62,23.75,23.48,23.68,294944.0,23.1154,23.2427,22.9784,23.1742,294944.0
2024-07-16 11:30:00,23.68,23.72,23.59,23.7,210645.0,23.1742,23.2133,23.0861,23.1937,210645.0
2024-07-16 12:00:00,23.7,23.76,23.65,23.73,146536.0,23.1937,23.2525,23.1448,23.2231,146536.0
2024-07-16 12:30:00,23.72,23.8,23.7,23.8,173918.0,23.2133,23.2916,23.1937,23.2916,173918.0
2024-07-16 13:00:00,23.79,23.94,23.78,23.93,183933.0,23.2818,23.4286,23.272,23.4188,183933.0
2024-07-16 13:30:00,23.93,24.09,23.89,23.96,275058.0,23.4188,23.5754,23.3797,23.4482,275058.0
2024-07-16 14:00:00,23.96,24.05,23.94,24.05,198551.0,23.4482,23.5363,23.4286,23.5363,198551.0
2024-07-16 14:30:00,24.04,24.14,24.03,24.08,284455.0,23.5265,23.6243,23.5167,23.5656,284455.0
2024-07-16 15:00:00,24.07,24.11,24.02,24.1,241935.0,23.5558,23.595,23.5069,23.5852,241935.0
2024-07-16 15:30:00,24.1,24.18,24.05,24.06,1190815.0,23.5852,23.6635,23.5363,23.5461,1190815.0
2024-07-17 09:30:00,23.5,23.97,23.26,23.97,499559.0,22.998,23.458,22.7631,23.458,499559.0
2024-07-17 10:00:00,23.95,23.96,23.39,23.56,630568.0,23.4384,23.4482,22.8904,23.0567,630568.0
2024-07-17 10:30:00,23.56,23.77,23.48,23.7,301800.0,23.0567,23.2622,22.9784,23.1937,301800.0
2024-07-17 11:00:00,23.7,23.86,23.65,23.71,306421.0,23.1937,23.3503,23.1448,23.2035,306421.0
2024-07-17 11:30:00,23.7,23.72,23.63,23.69,175539.0,23.1937,23.2133,23.1252,23.184,175539.0
2024-07-17 12:00:00,23.68,23.7,23.51,23.59,177979.0,23.1742,23.1937,23.0078,23.0861,177979.0
2024-07-17 12:30:00,23.59,23.63,23.46,23.59,249686.0,23.0861,23.1252,22.9589,23.0861,249686.0
2024-07-17 13:00:00,23.59,23.59,23.33,23.39,202996.0,23.0861,23.0861,22.8316,22.8904,202996.0
2024-07-17 13:30:00,23.38,23.44,23.34,23.38,219231.0,22.8806,22.9393,22.8414,22.8806,219231.0
2024-07-17 14:00:00,23.38,23.39,23.25,23.28,309825.0,22.8806,22.8904,22.7534,22.7827,309825.0
2024-07-17 14:30:00,23.28,23.32,23.09,23.1,292992.0,22.7827,22.8219,22.5968,22.6066,292992.0
2024-07-17 15:00:00,23.11,23.12,22.91,22.98,423648.0,22.6163,22.6261,22.4206,22.4891,423648.0
2024-07-17 15:30:00,22.98,23.04,22.91,22.95,1345027.0,22.4891,22.5478,22.4206,22.4598,1345027.0
2024-07-18 09:30:00,23.75,23.9,23.13,23.35,1290771.0,23.2427,23.3895,22.6359,22.8512,1290771.0
2024-07-18 10:00:00,23.33,23.45,22.97,23.0,726096.0,22.8316,22.9491,22.4793,22.5087,726096.0
2024-07-18 10:30:00,23.0,23.01,22.66,22.78,462962.0,22.5087,22.5185,22.176,22.2934,462962.0
2024-07-18 11:00:00,22.77,22.85,22.62,22.83,441236.0,22.2836,22.3619,22.1368,22.3423,441236.0
2024-07-18 11:30:00,22.83,22.85,22.7,22.71,447981.0,22.3423,22.3619,22.2151,22.2249,447981.0
2024-07-18 12:00:00,22.71,22.78,22.66,22.76,200656.0,22.2249,22.2934,22.176,22.2738,200656.0
2024-07-18 12:30:00,22.77,23.01,22.74,22.99,323710.0,22.2836,22.5185,22.2542,22.4989,323710.0
2024-07-18 13:00:00,22.99,23.07,22.93,23.01,234690.0,22.4989,22.5772,22.4402,22.5185,234690.0
2024-07-18 13:30:00,23.02,23.05,22.82,22.82,380345.0,22.5283,22.5576,22.3325,22.3325,380345.0
2024-07-18 14:00:00,22.83,22.89,22.72,22.72,264547.0,22.3423,22.401,22.2347,22.2347,264547.0
2024-07-18 14:30:00,22.72,22.77,22.64,22.7,366155.0,22.2347,22.2836,22.1564,22.2151,366155.0
2024-07-18 15:00:00,22.69,22.73,22.62,22.69,610570.0,22.2053,22.2445,22.1368,22.2053,610570.0
2024-07-18 15:30:00,22.69,22.85,22.66,22.82,1455814.0,22.2053,22.3619,22.176,22.3325,1455814.0
2024-07-19 09:30:00,22.78,22.92,22.56,22.84,324661.0,22.2934,22.4304,22.0781,22.3521,324661.0
2024-07-19 10:00:00,22.84,22.91,22.77,22.81,238363.0,22.3521,22.4206,22.2836,22.3228,238363.0
2024-07-19 10:30:00,22.81,22.94,22.8,22.86,175641.0,22.3228,22.45,22.313,22.3717,175641.0
2024-07-19 11:00:00,22.87,22.93,22.7,22.72,260501.0,22.3815,22.4402,22.2151,22.2347,260501.0
2024-07-19 11:30:00,22.72,22.87,22.63,22.86,259538.0,22.2347,22.3815,22.1466,22.3717,259538.0
2024-07-19 12:00:00,22.86,22.94,22.74,22.75,273437.0,22.3717,22.45,22.2542,22.264,273437.0
2024-07-19 12:30:00,22.75,22.84,22.73,22.83,168854.0,22.264,22.3521,22.2445,22.3423,168854.0
2024-07-19 13:00:00,22.83,22.88,22.78,22.87,195237.0,22.3423,22.3913,22.2934,22.3815,195237.0
2024-07-19 13:30:00,22.87,22.94,22.85,22.89,345600.0,22.3815,22.45,22.3619,22.401,345600.0
2024-07-19 14:00:00,22.89,22.9,22.69,22.7,389579.0,22.401,22.4108,22.2053,22.2151,389579.0
2024-07-19 14:30:00,22.7,22.84,22.68,22.8,259348.0,22.2151,22.3521,22.1955,22.313,259348.0
2024-07-19 15:00:00,22.8,22.89,22.8,22.82,450642.0,22.313,22.401,22.313,22.3325,450642.0
2024-07-19 15:30:00,22.82,22.83,22.65,22.65,1409104.0,22.3325,22.3423,22.1662,22.1662,1409104.0
2024-07-22 09:30:00,22.95,23.09,21.76,21.89,1297792.0,22.4598,22.5968,21.2952,21.4224,1297792.0
2024-07-22 10:00:00,21.89,22.06,21.67,21.97,454230.0,21.4224,21.5888,21.2071,21.5007,454230.0
2024-07-22 10:30:00,21.97,22.06,21.84,21.91,317302.0,21.5007,21.5888,21.3735,21.442,317302.0
2024-07-22 11:00:00,21.92,22.02,21.84,21.92,297005.0,21.4518,21.5496,21.3735,21.4518,297005.0
2024-07-22 11:30:00,21.91,22.02,21.77,21.84,304996.0,21.442,21.5496,21.305,21.3735,304996.0
2024-07-22 12:00:00,21.82,22.1,21.75,22.05,285940.0,21.3539,21.6279,21.2854,21.579,285940.0
2024-07-22 12:30:00,22.04,22.08,21.96,22.01,216409.0,21.5692,21.6083,21.4909,21.5398,216409.0
2024-07-22 13:00:00,22.02,22.11,21.91,21.94,176468.0,21.5496,21.6377,21.442,21.4713,176468.0
2024-07-22 13:30:00,21.94,22.02,21.87,21.89,177924.0,21.4713,21.5496,21.4028,21.4224,177924.0
2024-07-22 14:00:00,21.89,21.97,21.83,21.86,224919.0,21.4224,21.5007,21.3637,21.393,224919.0
2024-07-22 14:30:00,21.86,21.92,21.79,21.8,313420.0,21.393,21.4518,21.3245,21.3343,313420.0
2024-07-22 15:00:00,21.79,21.81,21.7,21.81,432783.0,21.3245,21.3441,21.2365,21.3441,432783.0
2024-07-22 15:30:00,21.82,21.99,21.74,21.89,1679308.0,21.3539,21.5203,21.2756,21.4224,1679308.0
2024-07-23 09:30:00,21.79,22.03,21.68,21.92,428190.0,21.3245,21.5594,21.2169,21.4518,428190.0
2024-07-23 10:00:00,21.93,22.16,21.88,22.07,379740.0,21.4615,21.6866,21.4126,21.5986,379740.0
2024-07-23 10:30:00,22.07,22.13,21.84,21.91,466919.0,21.5986,21.6573,21.3735,21.442,466919.0
2024-07-23 11:00:00,21.9,22.02,21.85,22.0,325689.0,21.4322,21.5496,21.3833,21.5301,325689.0
2024-07-23 11:30:00,22.0,22.09,21.98,22.03,194646.0,21.5301,21.6181,21.5105,21.5594,194646.0
2024-07-23 12:00:00,22.03,22.09,21.99,22.05,207127.0,21.5594,21.6181,21.5203,21.579,207127.0
2024-07-23 12:30:00,22.05,22.25,22.03,22.15,235685.0,21.579,21.7747,21.5594,21.6769,235685.0
2024-07-23 13:00:00,22.14,22.21,22.08,22.12,307145.0,21.6671,21.7356,21.6083,21.6475,307145.0
2024-07-23 13:30:00,22.11,22.11,21.95,22.0,220832.0,21.6377,21.6377,21.4811,21.5301,220832.0
2024-07-23 14:00:00,21.99,22.1,21.98,22.09,214829.0,21.5203,21.6279,21.5105,21.6181,214829.0
2024-07-23 14:30:00,22.08,22.17,22.06,22.1,242151.0,21.6083,21.6964,21.5888,21.6279,242151.0
2024-07-23 15:00:00,22.1,22.1,22.01,22.05,305829.0,21.6279,21.6279,21.5398,21.579,305829.0
2024-07-23 15:30:00,22.05,22.18,22.01,22.01,1227142.0,21.579,21.7062,21.5398,21.5398,1227142.0
2024-07-24 09:30:00,21.75,21.75,21.28,21.41,816028.0,21.2854,21.2854,20.8254,20.9527,816028.0
2024-07-24 10:00:00,21.41,21.48,21.24,21.43,392060.0,20.9527,21.0212,20.7863,20.9722,392060.0
2024-07-24 10:30:00,21.42,21.47,21.35,21.42,319939.0,20.9624,21.0114,20.8939,20.9624,319939.0
2024-07-24 11:00:00,21.42,21.57,21.33,21.54,207899.0,20.9624,21.1092,20.8744,21.0799,207899.0
2024-07-24 11:30:00,21.54,21.6,21.52,21.55,175533.0,21.0799,21.1386,21.0603,21.0897,175533.0
2024-07-24 12:00:00,21.55,21.56,21.43,21.45,112403.0,21.0897,21.0995,20.9722,20.9918,112403.0
2024-07-24 12:30:00,21.45,21.46,21.38,21.44,152079.0,20.9918,21.0016,20.9233,20.982,152079.0
2024-07-24 13:00:00,21.44,21.52,21.41,21.42,169564.0,20.982,21.0603,20.9527,20.9624,169564.0
2024-07-24 13:30:00,21.42,21.5,21.38,21.38,240271.0,20.9624,21.0407,20.9233,20.9233,240271.0
2024-07-24 14:00:00,21.39,21.41,21.27,21.28,232737.0,20.9331,20.9527,20.8156,20.8254,232737.0
2024-07-24 14:30:00,21.28,21.33,21.2,21.27,368377.0,20.8254,20.8744,20.7471,20.8156,368377.0
2024-07-24 15:00:00,21.27,21.3,21.21,21.23,288499.0,20.8156,20.845,20.7569,20.7765,288499.0
2024-07-24 15:30:00,21.23,21.43,21.2,21.33,1249513.0,20.7765,20.9722,20.7471,20.8744,1249513.0
2024-07-25 09:30:00,21.32,21.34,21.04,21.19,513270.0,20.8646,20.8842,20.5906,20.7374,513270.0
2024-07-25 10:00:00,21.2,21.29,21.03,21.26,712616.0,20.7471,20.8352,20.5808,20.8059,712616.0
2024-07-25 10:30:00,21.25,21.42,21.23,21.41,170272.0,20.7961,20.9624,20.7765,20.9527,170272.0
2024-07-25 11:00:00,21.42,21.52,21.39,21.41,101683.0,20.9624,21.0603,20.9331,20.9527,101683.0
2024-07-25 11:30:00,21.39,21.5,21.39,21.5,93928.0,20.9331,21.0407,20.9331,21.0407,93928.0
2024-07-25 12:00:00,21.5,21.7,21.48,21.64,186203.0,21.0407,21.2365,21.0212,21.1777,186203.0
2024-07-25 12:30:00,21.64,21.65,21.52,21.55,86967.0,21.1777,21.1875,21.0603,21.0897,86967.0
2024-07-25 13:00:00,21.55,21.64,21.54,21.61,130417.0,21.0897,21.1777,21.0799,21.1484,130417.0
2024-07-25 13:30:00,21.62,21.62,21.3,21.32,172286.0,21.1582,21.1582,20.845,20.8646,172286.0
2024-07-25 14:00:00,21.32,21.36,21.27,21.32,165366.0,20.8646,20.9037,20.8156,20.8646,165366.0
2024-07-25 14:30:00,21.32,21.36,21.14,21.17,126740.0,20.8646,20.9037,20.6884,20.7178,126740.0
2024-07-25 15:00:00,21.17,21.31,21.14,21.29,220602.0,20.7178,20.8548,20.6884,20.8352,220602.0
2024-07-25 15:30:00,21.29,21.3,21.09,21.11,987438.0,20.8352,20.845,20.6395,20.6591,987438.0
2024-07-26 09:30:00,21.35,21.44,21.19,21.34,298617.0,20.8939,20.982,20.7374,20.8842,298617.0
2024-07-26 10:00:00,21.34,21.42,21.1,21.1,783465.0,20.8842,20.9624,20.6493,20.6493,783465.0
2024-07-26 10:30:00,21.09,21.23,21.05,21.12,309565.0,20.6395,20.7765,20.6003,20.6689,309565.0
2024-07-26 11:00:00,21.11,21.19,21.04,21.19,124027.0,20.6591,20.7374,20.5906,20.7374,124027.0
2024-07-26 11:30:00,21.19,21.32,21.18,21.31,156460.0,20.7374,20.8646,20.7276,20.8548,156460.0
2024-07-26 12:00:00,21.31,21.47,21.3,21.43,147011.0,20.8548,21.0114,20.845,20.9722,147011.0
2024-07-26 12:30:00,21.43,21.46,21.36,21.41,121543.0,20.9722,21.0016,20.9037,20.9527,121543.0
2024-07-26 13:00:00,21.41,21.42,21.26,21.28,242752.0,20.9527,20.9624,20.8059,20.8254,242752.0
2024-07-26 13:30:00,21.27,21.31,21.17,21.25,349541.0,20.8156,20.8548,20.7178,20.7961,349541.0
2024-07-26 14:00:00,21.25,21.39,21.24,21.36,112799.0,20.7961,20.9331,20.7863,20.9037,112799.0
2024-07-26 14:30:00,21.36,21.36,21.24,21.25,156326.0,20.9037,20.9037,20.7863,20.7961,156326.0
2024-07-26 15:00:00,21.25,21.36,21.23,21.35,253628.0,20.7961,20.9037,20.7765,20.8939,253628.0
2024-07-26 15:30:00,21.35,21.45,21.28,21.44,844800.0,20.8939,20.9918,20.8254,20.982,844800.0
2024-07-29 09:30:00,21.51,21.83,21.39,21.77,392961.0,21.0505,21.3637,20.9331,21.305,392961.0
2024-07-29 10:00:00,21.78,22.19,21.77,22.05,422500.0,21.3148,21.716,21.305,21.579,422500.0
2024-07-29 10:30:00,22.04,22.17,21.95,22.11,349845.0,21.5692,21.6964,21.4811,21.6377,349845.0
2024-07-29 11:00:00,22.11,22.2,22.04,22.11,370639.0,21.6377,21.7258,21.5692,21.6377,370639.0
2024-07-29 11:30:00,22.11,22.31,21.95,22.27,318459.0,21.6377,21.8334,21.4811,21.7943,318459.0
2024-07-29 12:00:00,22.27,22.33,22.2,22.31,213987.0,21.7943,21.853,21.7258,21.8334,213987.0
2024-07-29 12:30:00,22.31,22.4,22.29,22.36,209859.0,21.8334,21.9215,21.8139,21.8824,209859.0
2024-07-29 13:00:00,22.36,22.41,22.27,22.28,173528.0,21.8824,21.9313,21.7943,21.8041,173528.0
2024-07-29 13:30:00,22.27,22.35,22.17,22.34,273797.0,21.7943,21.8726,21.6964,21.8628,273797.0
2024-07-29 14:00:00,22.34,22.41,22.29,22.37,276443.0,21.8628,21.9313,21.8139,21.8922,276443.0
2024-07-29 14:30:00,22.37,22.4,22.3,22.33,222714.0,21.8922,21.9215,21.8236,21.853,222714.0
2024-07-29 15:00:00,22.33,22.48,22.31,22.46,351180.0,21.853,21.9998,21.8334,21.9802,351180.0
2024-07-29 15:30:00,22.46,22.49,22.22,22.25,1639227.0,21.9802,22.0096,21.7454,21.7747,1639227.0
2024-07-30 09:30:00,22.36,22.37,21.93,21.98,382696.0,21.8824,21.8922,21.4615,21.5105,382696.0
2024-07-30 10:00:00,21.98,22.34,21.97,22.16,422965.0,21.5105,21.8628,21.5007,21.6866,422965.0
2024-07-30 10:30:00,22.16,22.4,22.13,22.36,269373.0,21.6866,21.9215,21.6573,21.8824,269373.0
2024-07-30 11:00:00,22.36,22.36,22.23,22.28,251285.0,21.8824,21.8824,21.7551,21.8041,251285.0
2024-07-30 11:30:00,22.28,22.43,22.24,22.41,200403.0,21.8041,21.9509,21.7649,21.9313,200403.0
2024-07-30 12:00:00,22.41,22.46,22.3,22.37,156878.0,21.9313,21.9802,21.8236,21.8922,156878.0
2024-07-30 12:30:00,22.37,22.47,22.27,22.27,193389.0,21.8922,21.99,21.7943,21.7943,193389.0
2024-07-30 13:00:00,22.28,22.31,22.19,22.25,193744.0,21.8041,21.8334,21.716,21.7747,193744.0
2024-07-30 13:30:00,22.24,22.34,22.21,22.32,196373.0,21.7649,21.8628,21.7356,21.8432,196373.0
2024-07-30 14:00:00,22.32,22.54,22.3,22.53,388923.0,21.8432,22.0585,21.8236,22.0487,388923.0
2024-07-30 14:30:00,22.52,22.73,22.46,22.65,777446.0,22.0389,22.2445,21.9802,22.1662,777446.0
2024-07-30 15:00:00,22.64,22.78,22.57,22.74,395582.0,22.1564,22.2934,22.0879,22.2542,395582.0
2024-07-30 15:30:00,22.75,22.83,22.64,22.81,2060390.0,22.264,22.3423,22.1564,22.3228,2060390.0
2024-07-31 09:30:00,23.41,23.55,23.04,23.04,792718.0,22.9099,23.0469,22.5478,22.5478,792718.0
2024-07-31 10:00:00,23.03,23.29,22.9,23.22,525639.0,22.5381,22.7925,22.4108,22.724,525639.0
2024-07-31 10:30:00,23.22,23.44,23.14,23.43,258637.0,22.724,22.9393,22.6457,22.9295,258637.0
2024-07-31 11:00:00,23.43,23.68,23.42,23.62,485154.0,22.9295,23.1742,22.9197,23.1154,485154.0
2024-07-31 11:30:00,23.62,23.65,23.5,23.64,420849.0,23.1154,23.1448,22.998,23.135,420849.0
2024-07-31 12:00:00,23.63,23.84,23.63,23.67,616418.0,23.1252,23.3307,23.1252,23.1644,616418.0
2024-07-31 12:30:00,23.67,23.76,23.55,23.69,273180.0,23.1644,23.2525,23.0469,23.184,273180.0
2024-07-31 13:00:00,23.69,23.74,23.66,23.66,247318.0,23.184,23.2329,23.1546,23.1546,247318.0
2024-07-31 13:30:00,23.65,23.65,23.41,23.46,237958.0,23.1448,23.1448,22.9099,22.9589,237958.0
2024-07-31 14:00:00,23.46,23.62,23.4,23.62,251024.0,22.9589,23.1154,22.9001,23.1154,251024.0
2024-07-31 14:30:00,23.62,24.08,23.59,24.07,533107.0,23.1154,23.5656,23.0861,23.5558,533107.0
2024-07-31 15:00:00,24.07,24.11,23.67,23.68,517689.0,23.5558,23.595,23.1644,23.1742,517689.0
2024-07-31 15:30:00,23.67,23.69,23.36,23.49,1921753.0,23.1644,23.184,22.861,22.9882,1921753.0
2024-08-01 09:30:00,23.64,24.28,23.61,24.02,564079.0,23.135,23.7614,23.1057,23.5069,564079.0
2024-08-01 10:00:00,24.02,24.05,23.53,23.55,364809.0,23.5069,23.5363,23.0274,23.0469,364809.0
2024-08-01 10:30:00,23.54,23.58,23.4,23.43,248409.0,23.0372,23.0763,22.9001,22.9295,248409.0
2024-08-01 11:00:00,23.43,23.44,23.22,23.26,218326.0,22.9295,22.9393,22.724,22.7631,218326.0
2024-08-01 11:30:00,23.26,23.29,23.13,23.16,239877.0,22.7631,22.7925,22.6359,22.6653,239877.0
2024-08-01 12:00:00,23.15,23.23,23.09,23.17,169257.0,22.6555,22.7338,22.5968,22.6751,169257.0
2024-08-01 12:30:00,23.16,23.16,22.97,23.1,210149.0,22.6653,22.6653,22.4793,22.6066,210149.0
2024-08-01 13:00:00,23.1,23.1,22.88,22.96,130984.0,22.6066,22.6066,22.3913,22.4695,130984.0
2024-08-01 13:30:00,22.95,22.99,22.77,22.98,202971.0,22.4598,22.4989,22.2836,22.4891,202971.0
2024-08-01 14:00:00,22.98,23.04,22.9,22.93,129440.0,22.4891,22.5478,22.4108,22.4402,129440.0
2024-08-01 14:30:00,22.94,22.96,22.78,22.8,290717.0,22.45,22.4695,22.2934,22.313,290717.0
2024-08-01 15:00:00,22.8,22.97,22.77,22.96,367393.0,22.313,22.4793,22.2836,22.4695,367393.0
2024-08-01 15:30:00,22.96,23.24,22.79,23.23,1260917.0,22.4695,22.7436,22.3032,22.7338,1260917.0
2024-08-02 09:30:00,22.48,22.48,21.51,22.04,705410.0,21.9998,21.9998,21.0505,21.5692,705410.0
2024-08-02 10:00:00,22.03,22.03,21.31,21.49,652101.0,21.5594,21.5594,20.8548,21.0309,652101.0
2024-08-02 10:30:00,21.49,21.65,21.42,21.59,478706.0,21.0309,21.1875,20.9624,21.1288,478706.0
2024-08-02 11:00:00,21.6,21.62,21.39,21.59,417364.0,21.1386,21.1582,20.9331,21.1288,417364.0
2024-08-02 11:30:00,21.6,21.76,21.58,21.7,209221.0,21.1386,21.2952,21.119,21.2365,209221.0
2024-08-02 12:00:00,21.7,21.71,21.54,21.59,145632.0,21.2365,21.2462,21.0799,21.1288,145632.0
2024-08-02 12:30:00,21.6,21.67,21.5,21.59,156033.0,21.1386,21.2071,21.0407,21.1288,156033.0
2024-08-02 13:00:00,21.59,21.72,21.58,21.6,141909.0,21.1288,21.256,21.119,21.1386,141909.0
2024-08-02 13:30:00,21.58,21.63,21.45,21.57,168990.0,21.119,21.168,20.9918,21.1092,168990.0
2024-08-02 14:00:00,21.56,21.63,21.49,21.63,115429.0,21.0995,21.168,21.0309,21.168,115429.0
2024-08-02 14:30:00,21.61,21.66,21.55,21.58,163038.0,21.1484,21.1973,21.0897,21.119,163038.0
2024-08-02 15:00:00,21.58,21.66,21.52,21.63,232927.0,21.119,21.1973,21.0603,21.168,232927.0
2024-08-02 15:30:00,21.62,21.71,21.54,21.7,1129648.0,21.1582,21.2462,21.0799,21.2365,1129648.0
2024-08-05 09:30:00,20.0,20.5,19.73,20.27,1129205.0,19.5728,20.0621,19.3085,19.837,1129205.0
2024-08-05 10:00:00,20.28,20.84,20.28,20.61,403947.0,19.8468,20.3948,19.8468,20.1697,403947.0
2024-08-05 10:30:00,20.62,20.85,20.57,20.81,548543.0,20.1795,20.4046,20.1306,20.3655,548543.0
2024-08-05 11:00:00,20.81,21.09,20.73,21.09,638444.0,20.3655,20.6395,20.2872,20.6395,638444.0
2024-08-05 11:30:00,21.09,21.25,21.06,21.13,261370.0,20.6395,20.7961,20.6101,20.6786,261370.0
2024-08-05 12:00:00,21.12,21.33,21.11,21.24,336643.0,20.6689,20.8744,20.6591,20.7863,336643.0
2024-08-05 12:30:00,21.24,21.31,21.12,21.17,150428.0,20.7863,20.8548,20.6689,20.7178,150428.0
2024-08-05 13:00:00,21.16,21.47,21.14,21.36,199776.0,20.708,21.0114,20.6884,20.9037,199776.0
2024-08-05 13:30:00,21.36,21.47,21.22,21.24,146133.0,20.9037,21.0114,20.7667,20.7863,146133.0
2024-08-05 14:00:00,21.23,21.24,21.12,21.14,197817.0,20.7765,20.7863,20.6689,20.6884,197817.0
2024-08-05 14:30:00,21.14,21.15,20.99,21.0,159684.0,20.6884,20.6982,20.5416,20.5514,159684.0
2024-08-05 15:00:00,21.01,21.15,20.99,21.14,208617.0,20.5612,20.6982,20.5416,20.6884,208617.0
2024-08-05 15:30:00,21.15,21.22,20.98,21.05,705942.0,20.6982,20.7667,20.5318,20.6003,705942.0
2024-08-06 09:30:00,21.04,21.49,20.65,21.35,469488.0,20.5906,21.0309,20.2089,20.8939,469488.0
2024-08-06 10:00:00,21.34,21.57,21.26,21.31,364474.0,20.8842,21.1092,20.8059,20.8548,364474.0
2024-08-06 10:30:00,21.29,21.34,21.15,21.18,145265.0,20.8352,20.8842,20.6982,20.7276,145265.0
2024-08-06 11:00:00,21.19,21.25,21.02,21.08,310539.0,20.7374,20.7961,20.571,20.6297,310539.0
2024-08-06 11:30:00,21.07,21.28,21.04,21.27,152366.0,20.6199,20.8254,20.5906,20.8156,152366.0
2024-08-06 12:00:00,21.27,21.45,21.27,21.43,164490.0,20.8156,20.9918,20.8156,20.9722,164490.0
2024-08-06 12:30:00,21.43,21.51,21.4,21.48,114260.0,20.9722,21.0505,20.9429,21.0212,114260.0
2024-08-06 13:00:00,21.48,21.61,21.47,21.59,168991.0,21.0212,21.1484,21.0114,21.1288,168991.0
2024-08-06 13:30:00,21.59,21.92,21.58,21.76,300006.0,21.1288,21.4518,21.119,21.2952,300006.0
2024-08-06 14:00:00,21.76,21.83,21.71,21.79,204072.0,21.2952,21.3637,21.2462,21.3245,204072.0
2024-08-06 14:30:00,21.78,21.8,21.62,21.63,219481.0,21.3148,21.3343,21.1582,21.168,219481.0
2024-08-06 15:00:00,21.62,21.8,21.53,21.69,279091.0,21.1582,21.3343,21.0701,21.2267,279091.0
2024-08-06 15:30:00,21.69,21.72,21.4,21.41,914485.0,21.2267,21.256,20.9429,20.9527,914485.0
2024-08-07 09:30:00,21.99,22.0,21.39,21.66,379202.0,21.5203,21.5301,20.9331,21.1973,379202.0
2024-08-07 10:00:00,21.66,21.87,21.62,21.63,226606.0,21.1973,21.4028,21.1582,21.168,226606.0
2024-08-07 10:30:00,21.63,21.87,21.59,21.84,364055.0,21.168,21.4028,21.1288,21.3735,364055.0
2024-08-07 11:00:00,21.83,21.96,21.61,21.62,156773.0,21.3637,21.4909,21.1484,21.1582,156773.0
2024-08-07 11:30:00,21.62,21.64,21.47,21.53,230993.0,21.1582,21.1777,21.0114,21.0701,230993.0
2024-08-07 12:00:00,21.52,21.53,21.34,21.44,144819.0,21.0603,21.0701,20.8842,20.982,144819.0
2024-08-07 12:30:00,21.43,21.44,21.21,21.38,306260.0,20.9722,20.982,20.7569,20.9233,306260.0
2024-08-07 13:00:00,21.38,21.39,21.16,21.17,161980.0,20.9233,20.9331,20.708,20.7178,161980.0
2024-08-07 13:30:00,21.18,21.23,20.86,20.9,242285.0,20.7276,20.7765,20.4144,20.4536,242285.0
2024-08-07 14:00:00,20.89,20.96,20.77,20.81,283634.0,20.4438,20.5123,20.3263,20.3655,283634.0
2024-08-07 14:30:00,20.79,20.88,20.75,20.8,237275.0,20.3459,20.434,20.3068,20.3557,237275.0
2024-08-07 15:00:00,20.8,21.01,20.79,20.83,326267.0,20.3557,20.5612,20.3459,20.385,326267.0
2024-08-07 15:30:00,20.83,20.89,20.57,20.66,1346026.0,20.385,20.4438,20.1306,20.2187,1346026.0
2024-08-08 09:30:00,20.96,21.41,20.83,21.33,237267.0,20.5123,20.9527,20.385,20.8744,237267.0
2024-08-08 10:00:00,21.34,21.62,21.31,21.61,194252.0,20.8842,21.1582,20.8548,21.1484,194252.0
2024-08-08 10:30:00,21.6,21.64,21.42,21.48,209381.0,21.1386,21.1777,20.9624,21.0212,209381.0
2024-08-08 11:00:00,21.48,21.6,21.41,21.54,225177.0,21.0212,21.1386,20.9527,21.0799,225177.0
2024-08-08 11:30:00,21.52,21.68,21.5,21.64,169389.0,21.0603,21.2169,21.0407,21.1777,169389.0
2024-08-08 12:00:00,21.64,21.8,21.61,21.68,183650.0,21.1777,21.3343,21.1484,21.2169,183650.0
2024-08-08 12:30:00,21.69,21.8,21.62,21.77,143577.0,21.2267,21.3343,21.1582,21.305,143577.0
2024-08-08 13:00:00,21.77,21.86,21.71,21.85,235701.0,21.305,21.393,21.2462,21.3833,235701.0
2024-08-08 13:30:00,21.85,21.92,21.75,21.77,185926.0,21.3833,21.4518,21.2854,21.305,185926.0
2024-08-08 14:00:00,21.76,21.8,21.66,21.69,105566.0,21.2952,21.3343,21.1973,21.2267,105566.0
2024-08-08 14:30:00,21.69,21.79,21.62,21.78,128862.0,21.2267,21.3245,21.1582,21.3148,128862.0
2024-08-08 15:00:00,21.78,21.89,21.74,21.82,152114.0,21.3148,21.4224,21.2756,21.3539,152114.0
2024-08-08 15:30:00,21.82,21.96,21.75,21.82,1198883.0,21.3539,21.4909,21.2854,21.3539,1198883.0
2024-08-09 09:30:00,21.8,21.95,21.52,21.66,255980.0,21.3343,21.4811,21.0603,21.1973,255980.0
2024-08-09 10:00:00,21.66,22.04,21.62,21.96,238654.0,21.1973,21.5692,21.1582,21.4909,238654.0
2024-08-09 10:30:00,21.95,22.11,21.89,22.02,174800.0,21.4811,21.6377,21.4224,21.5496,174800.0
2024-08-09 11:00:00,22.02,22.11,21.94,21.95,138065.0,21.5496,21.6377,21.4713,21.4811,138065.0
2024-08-09 11:30:00,21.94,22.03,21.93,21.96,168989.0,21.4713,21.5594,21.4615,21.4909,168989.0
2024-08-09 12:00:00,21.97,22.03,21.94,22.03,101381.0,21.5007,21.5594,21.4713,21.5594,101381.0
2024-08-09 12:30:00,22.03,22.24,22.02,22.23,135025.0,21.5594,21.7649,21.5496,21.7551,135025.0
2024-08-09 13:00:00,22.24,22.47,22.23,22.39,168425.0,21.7649,21.99,21.7551,21.9117,168425.0
2024-08-09 13:30:00,22.4,22.41,22.26,22.31,193186.0,21.9215,21.9313,21.7845,21.8334,193186.0
2024-08-09 14:00:00,22.3,22.34,22.23,22.27,117400.0,21.8236,21.8628,21.7551,21.7943,117400.0
2024-08-09 14:30:00,22.27,22.36,22.22,22.36,131302.0,21.7943,21.8824,21.7454,21.8824,131302.0
2024-08-09 15:00:00,22.37,22.52,22.35,22.51,364816.0,21.8922,22.0389,21.8726,22.0292,364816.0
2024-08-09 15:30:00,22.51,22.66,22.4,22.66,1233232.0,22.0292,22.176,21.9215,22.176,1233232.0
2024-08-12 09:30:00,22.29,22.58,22.16,22.17,367927.0,21.8139,22.0977,21.6866,21.6964,367927.0
2024-08-12 10:00:00,22.18,22.36,22.11,22.27,399483.0,21.7062,21.8824,21.6377,21.7943,399483.0
2024-08-12 10:30:00,22.27,22.37,22.21,22.23,372432.0,21.7943,21.8922,21.7356,21.7551,372432.0
2024-08-12 11:00:00,22.22,22.3,22.16,22.25,381783.0,21.7454,21.8236,21.6866,21.7747,381783.0
2024-08-12 11:30:00,22.24,22.27,21.97,22.27,300026.0,21.7649,21.7943,21.5007,21.7943,300026.0
2024-08-12 12:00:00,22.26,22.27,22.15,22.22,82400.0,21.7845,21.7943,21.6769,21.7454,82400.0
2024-08-12 12:30:00,22.21,22.35,22.2,22.27,193599.0,21.7356,21.8726,21.7258,21.7943,193599.0
2024-08-12 13:00:00,22.26,22.33,22.19,22.31,81589.0,21.7845,21.853,21.716,21.8334,81589.0
2024-08-12 13:30:00,22.31,22.38,22.28,22.33,98529.0,21.8334,21.9019,21.8041,21.853,98529.0
2024-08-12 14:00:00,22.32,22.35,22.22,22.27,119190.0,21.8432,21.8726,21.7454,21.7943,119190.0
2024-08-12 14:30:00,22.27,22.33,22.12,22.12,222973.0,21.7943,21.853,21.6475,21.6475,222973.0
2024-08-12 15:00:00,22.12,22.2,22.06,22.18,331299.0,21.6475,21.7258,21.5888,21.7062,331299.0
2024-08-12 15:30:00,22.18,22.19,22.05,22.16,869572.0,21.7062,21.716,21.579,21.6866,869572.0
2024-08-13 09:30:00,22.36,22.7,22.2,22.64,443603.0,21.8824,22.2151,21.7258,22.1564,443603.0
2024-08-13 10:00:00,22.64,22.67,22.25,22.57,447583.0,22.1564,22.1857,21.7747,22.0879,447583.0
2024-08-13 10:30:00,22.57,22.72,22.48,22.62,297902.0,22.0879,22.2347,21.9998,22.1368,297902.0
2024-08-13 11:00:00,22.63,22.73,22.53,22.69,206082.0,22.1466,22.2445,22.0487,22.2053,206082.0
2024-08-13 11:30:00,22.69,22.74,22.61,22.71,140412.0,22.2053,22.2542,22.127,22.2249,140412.0
2024-08-13 12:00:00,22.71,22.79,22.68,22.79,221919.0,22.2249,22.3032,22.1955,22.3032,221919.0
2024-08-13 12:30:00,22.79,22.92,22.75,22.87,218119.0,22.3032,22.4304,22.264,22.3815,218119.0
2024-08-13 13:00:00,22.86,22.89,22.79,22.8,96673.0,22.3717,22.401,22.3032,22.313,96673.0
2024-08-13 13:30:00,22.8,22.89,22.78,22.86,242964.0,22.313,22.401,22.2934,22.3717,242964.0
2024-08-13 14:00:00,22.86,22.91,22.8,22.91,100289.0,22.3717,22.4206,22.313,22.4206,100289.0
2024-08-13 14:30:00,22.91,22.96,22.85,22.89,111791.0,22.4206,22.4695,22.3619,22.401,111791.0
2024-08-13 15:00:00,22.89,22.92,22.79,22.92,209919.0,22.401,22.4304,22.3032,22.4304,209919.0
2024-08-13 15:30:00,22.92,23.12,22.87,23.12,1096956.0,22.4304,22.6261,22.3815,22.6261,1096956.0
2024-08-14 09:30:00,23.08,23.24,22.44,22.46,608212.0,22.587,22.7436,21.9607,21.9802,608212.0
2024-08-14 10:00:00,22.46,22.51,22.17,22.21,363077.0,21.9802,22.0292,21.6964,21.7356,363077.0
2024-08-14 10:30:00,22.21,22.27,22.04,22.22,418376.0,21.7356,21.7943,21.5692,21.7454,418376.0
2024-08-14 11:00:00,22.21,22.24,22.11,22.12,190775.0,21.7356,21.7649,21.6377,21.6475,190775.0
2024-08-14 11:30:00,22.13,22.52,22.12,22.51,343079.0,21.6573,22.0389,21.6475,22.0292,343079.0
2024-08-14 12:00:00,22.51,22.67,22.38,22.4,490767.0,22.0292,22.1857,21.9019,21.9215,490767.0
2024-08-14 12:30:00,22.4,22.47,22.35,22.39,238326.0,21.9215,21.99,21.8726,21.9117,238326.0
2024-08-14 13:00:00,22.38,22.48,22.25,22.46,444156.0,21.9019,21.9998,21.7747,21.9802,444156.0
2024-08-14 13:30:00,22.46,22.59,22.39,22.54,274462.0,21.9802,22.1075,21.9117,22.0585,274462.0
2024-08-14 14:00:00,22.54,22.57,22.37,22.46,228188.0,22.0585,22.0879,21.8922,21.9802,228188.0
2024-08-14 14:30:00,22.45,22.63,22.45,22.62,260810.0,21.9704,22.1466,21.9704,22.1368,260810.0
2024-08-14 15:00:00,22.62,22.72,22.6,22.69,283504.0,22.1368,22.2347,22.1172,22.2053,283504.0
2024-08-14 15:30:00,22.7,22.82,22.64,22.71,1026277.0,22.2151,22.3325,22.1564,22.2249,1026277.0
2024-08-15 09:30:00,23.78,24.5,23.5,23.91,919529.0,23.272,23.9767,22.998,23.3993,919529.0
2024-08-15 10:00:00,23.93,23.99,23.8,23.98,498734.0,23.4188,23.4775,23.2916,23.4678,498734.0
2024-08-15 10:30:00,23.98,24.03,23.83,23.88,433182.0,23.4678,23.5167,23.321,23.3699,433182.0
2024-08-15 11:00:00,23.88,24.12,23.83,23.95,415900.0,23.3699,23.6048,23.321,23.4384,415900.0
2024-08-15 11:30:00,23.95,24.18,23.83,24.17,319346.0,23.4384,23.6635,23.321,23.6537,319346.0
2024-08-15 12:00:00,24.17,24.25,24.01,24.1,323836.0,23.6537,23.732,23.4971,23.5852,323836.0
2024-08-15 12:30:00,24.09,24.16,24.02,24.05,223644.0,23.5754,23.6439,23.5069,23.5363,223644.0
2024-08-15 13:00:00,24.05,24.26,24.01,24.2,406582.0,23.5363,23.7418,23.4971,23.6831,406582.0
2024-08-15 13:30:00,24.2,24.25,24.14,24.18,292760.0,23.6831,23.732,23.6243,23.6635,292760.0
2024-08-15 14:00:00,24.18,24.23,24.04,24.09,283203.0,23.6635,23.7124,23.5265,23.5754,283203.0
2024-08-15 14:30:00,24.09,24.27,24.08,24.12,221345.0,23.5754,23.7516,23.5656,23.6048,221345.0
2024-08-15 15:00:00,24.11,24.35,24.09,24.33,490731.0,23.595,23.8299,23.5754,23.8103,490731.0
2024-08-15 15:30:00,24.32,24.33,24.14,24.24,795445.0,23.8005,23.8103,23.6243,23.7222,795445.0
2024-08-16 09:30:00,24.1,24.31,23.99,24.17,263125.0,23.5852,23.7907,23.4775,23.6537,263125.0
2024-08-16 10:00:00,24.16,24.25,24.0,24.12,179212.0,23.6439,23.732,23.4873,23.6048,179212.0
2024-08-16 10:30:00,24.12,24.18,23.99,24.08,191326.0,23.6048,23.6635,23.4775,23.5656,191326.0
2024-08-16 11:00:00,24.07,24.23,24.04,24.19,230009.0,23.5558,23.7124,23.5265,23.6733,230009.0
2024-08-16 11:30:00,24.19,24.36,24.18,24.3,123327.0,23.6733,23.8396,23.6635,23.7809,123327.0
2024-08-16 12:00:00,24.29,24.45,24.21,24.42,205702.0,23.7711,23.9277,23.6928,23.8984,205702.0
2024-08-16 12:30:00,24.42,24.48,24.31,24.32,276732.0,23.8984,23.9571,23.7907,23.8005,276732.0
2024-08-16 13:00:00,24.32,24.5,24.27,24.43,269402.0,23.8005,23.9767,23.7516,23.9081,269402.0
2024-08-16 13:30:00,24.41,24.44,24.37,24.39,144185.0,23.8886,23.9179,23.8494,23.869,144185.0
2024-08-16 14:00:00,24.39,24.4,24.26,24.39,188218.0,23.869,23.8788,23.7418,23.869,188218.0
2024-08-16 14:30:00,24.39,24.45,24.33,24.39,323852.0,23.869,23.9277,23.8103,23.869,323852.0
2024-08-16 15:00:00,24.39,24.4,24.27,24.28,214079.0,23.869,23.8788,23.7516,23.7614,214079.0
2024-08-16 15:30:00,24.27,24.34,24.2,24.23,812920.0,23.7516,23.8201,23.6831,23.7124,812920.0
2024-08-19 09:30:00,24.25,24.4,23.94,23.99,232715.0,23.732,23.8788,23.4286,23.4775,232715.0
2024-08-19 10:00:00,23.99,24.05,23.68,23.77,291404.0,23.4775,23.5363,23.1742,23.2622,291404.0
2024-08-19 10:30:00,23.77,23.93,23.68,23.93,301876.0,23.2622,23.4188,23.1742,23.4188,301876.0
2024-08-19 11:00:00,23.93,23.94,23.78,23.78,253647.0,23.4188,23.4286,23.272,23.272,253647.0
2024-08-19 11:30:00,23.77,23.9,23.64,23.68,220535.0,23.2622,23.3895,23.135,23.1742,220535.0
2024-08-19 12:00:00,23.68,23.78,23.63,23.78,113011.0,23.1742,23.272,23.1252,23.272,113011.0
2024-08-19 12:30:00,23.77,23.93,23.73,23.84,207826.0,23.2622,23.4188,23.2231,23.3307,207826.0
2024-08-19 13:00:00,23.85,23.89,23.71,23.72,174221.0,23.3405,23.3797,23.2035,23.2133,174221.0
2024-08-19 13:30:00,23.73,23.75,23.59,23.66,156970.0,23.2231,23.2427,23.0861,23.1546,156970.0
2024-08-19 14:00:00,23.65,23.69,23.59,23.69,131726.0,23.1448,23.184,23.0861,23.184,131726.0
2024-08-19 14:30:00,23.69,23.72,23.61,23.63,209938.0,23.184,23.2133,23.1057,23.1252,209938.0
2024-08-19 15:00:00,23.62,23.66,23.57,23.61,221382.0,23.1154,23.1546,23.0665,23.1057,221382.0
2024-08-19 15:30:00,23.6,23.7,23.51,23.7,1067202.0,23.0959,23.1937,23.0078,23.1937,1067202.0
2024-08-20 09:30:00,23.7,24.08,23.58,24.02,419210.0,23.1937,23.5656,23.0763,23.5069,419210.0
2024-08-20 10:00:00,24.0,24.09,23.7,23.76,304082.0,23.4873,23.5754,23.1937,23.2525,304082.0
2024-08-20 10:30:00,23.76,23.83,23.58,23.6,131391.0,23.2525,23.321,23.0763,23.0959,131391.0
2024-08-20 11:00:00,23.59,23.62,23.52,23.56,124885.0,23.0861,23.1154,23.0176,23.0567,124885.0
2024-08-20 11:30:00,23.55,23.58,23.46,23.56,157198.0,23.0469,23.0763,22.9589,23.0567,157198.0
2024-08-20 12:00:00,23.55,23.61,23.33,23.41,125917.0,23.0469,23.1057,22.8316,22.9099,125917.0
2024-08-20 12:30:00,23.4,23.41,23.33,23.38,127657.0,22.9001,22.9099,22.8316,22.8806,127657.0
2024-08-20 13:00:00,23.38,23.45,23.35,23.41,232429.0,22.8806,22.9491,22.8512,22.9099,232429.0
2024-08-20 13:30:00,23.41,23.46,23.38,23.45,234658.0,22.9099,22.9589,22.8806,22.9491,234658.0
2024-08-20 14:00:00,23.45,23.45,23.34,23.38,172755.0,22.9491,22.9491,22.8414,22.8806,172755.0
2024-08-20 14:30:00,23.39,23.47,23.32,23.38,294274.0,22.8904,22.9687,22.8219,22.8806,294274.0
2024-08-20 15:00:00,23.39,23.45,23.35,23.42,219131.0,22.8904,22.9491,22.8512,22.9197,219131.0
2024-08-20 15:30:00,23.42,23.62,23.41,23.52,1034657.0,22.9197,23.1154,22.9099,23.0176,1034657.0
2024-08-21 09:30:00,24.5,24.63,24.04,24.3,720925.0,23.9767,24.1039,23.5265,23.7809,720925.0
2024-08-21 10:00:00,24.3,24.35,23.77,24.3,361225.0,23.7809,23.8299,23.2622,23.7809,361225.0
2024-08-21 10:30:00,24.3,24.31,23.95,24.05,251167.0,23.7809,23.7907,23.4384,23.5363,251167.0
2024-08-21 11:00:00,24.05,24.28,24.0,24.16,290674.0,23.5363,23.7614,23.4873,23.6439,290674.0
2024-08-21 11:30:00,24.16,24.29,24.11,24.27,237427.0,23.6439,23.7711,23.595,23.7516,237427.0
2024-08-21 12:00:00,24.27,24.31,24.16,24.26,299820.0,23.7516,23.7907,23.6439,23.7418,299820.0
2024-08-21 12:30:00,24.27,24.39,24.2,24.38,203751.0,23.7516,23.869,23.6831,23.8592,203751.0
2024-08-21 13:00:00,24.38,24.45,24.27,24.39,335231.0,23.8592,23.9277,23.7516,23.869,335231.0
2024-08-21 13:30:00,24.39,24.42,24.29,24.38,175528.0,23.869,23.8984,23.7711,23.8592,175528.0
2024-08-21 14:00:00,24.37,24.45,24.32,24.41,223435.0,23.8494,23.9277,23.8005,23.8886,223435.0
2024-08-21 14:30:00,24.41,24.45,24.35,24.41,254851.0,23.8886,23.9277,23.8299,23.8886,254851.0
2024-08-21 15:00:00,24.4,24.54,24.37,24.5,359606.0,23.8788,24.0158,23.8494,23.9767,359606.0
2024-08-21 15:30:00,24.5,24.65,24.47,24.55,1360162.0,23.9767,24.1234,23.9473,24.0256,1360162.0
2024-08-22 09:30:00,23.6,24.29,23.5,24.14,353142.0,23.0959,23.7711,22.998,23.6243,353142.0
2024-08-22 10:00:00,24.14,24.54,24.07,24.52,215414.0,23.6243,24.0158,23.5558,23.9962,215414.0
2024-08-22 10:30:00,24.49,24.53,24.35,24.4,182857.0,23.9669,24.006,23.8299,23.8788,182857.0
2024-08-22 11:00:00,24.4,24.5,24.31,24.34,68360.0,23.8788,23.9767,23.7907,23.8201,68360.0
2024-08-22 11:30:00,24.34,24.37,24.17,24.24,121867.0,23.8201,23.8494,23.6537,23.7222,121867.0
2024-08-22 12:00:00,24.23,24.26,24.15,24.19,60721.0,23.7124,23.7418,23.6341,23.6733,60721.0
2024-08-22 12:30:00,24.18,24.2,23.99,24.12,87267.0,23.6635,23.6831,23.4775,23.6048,87267.0
2024-08-22 13:00:00,24.12,24.29,24.11,24.15,96684.0,23.6048,23.7711,23.595,23.6341,96684.0
2024-08-22 13:30:00,24.16,24.19,24.01,24.17,189313.0,23.6439,23.6733,23.4971,23.6537,189313.0
2024-08-22 14:00:00,24.17,24.35,24.14,24.3,311299.0,23.6537,23.8299,23.6243,23.7809,311299.0
2024-08-22 14:30:00,24.3,24.5,24.29,24.44,334345.0,23.7809,23.9767,23.7711,23.9179,334345.0
2024-08-22 15:00:00,24.43,24.49,24.39,24.45,155103.0,23.9081,23.9669,23.869,23.9277,155103.0
2024-08-22 15:30:00,24.46,24.53,24.33,24.53,708287.0,23.9375,24.006,23.8103,24.006,708287.0
2024-08-23 09:30:00,24.76,25.4,24.76,25.07,733031.0,24.2311,24.8574,24.2311,24.5345,733031.0
2024-08-23 10:00:00,25.09,25.32,24.97,25.09,482459.0,24.554,24.7791,24.4366,24.554,482459.0
2024-08-23 10:30:00,25.08,25.15,24.64,24.78,372574.0,24.5443,24.6128,24.1137,24.2507,372574.0
2024-08-23 11:00:00,24.79,24.84,24.72,24.8,229999.0,24.2605,24.3094,24.192,24.2702,229999.0
2024-08-23 11:30:00,24.8,24.93,24.71,24.71,201882.0,24.2702,24.3975,24.1822,24.1822,201882.0
2024-08-23 12:00:00,24.71,24.87,24.62,24.87,203458.0,24.1822,24.3387,24.0941,24.3387,203458.0
2024-08-23 12:30:00,24.87,24.93,24.73,24.76,134458.0,24.3387,24.3975,24.2017,24.2311,134458.0
2024-08-23 13:00:00,24.77,24.85,24.76,24.82,139765.0,24.2409,24.3192,24.2311,24.2898,139765.0
2024-08-23 13:30:00,24.8,24.81,24.53,24.62,232788.0,24.2702,24.28,24.006,24.0941,232788.0
2024-08-23 14:00:00,24.64,24.75,24.58,24.73,230709.0,24.1137,24.2213,24.0549,24.2017,230709.0
2024-08-23 14:30:00,24.73,24.77,24.36,24.41,296039.0,24.2017,24.2409,23.8396,23.8886,296039.0
2024-08-23 15:00:00,24.41,24.67,24.38,24.63,179874.0,23.8886,24.143,23.8592,24.1039,179874.0
2024-08-23 15:30:00,24.63,24.63,24.5,24.62,623544.0,24.1039,24.1039,23.9767,24.0941,623544.0
2024-08-26 09:30:00,24.81,24.85,24.33,24.42,313747.0,24.28,24.3192,23.8103,23.8984,313747.0
2024-08-26 10:00:00,24.42,24.45,23.92,24.14,312847.0,23.8984,23.9277,23.409,23.6243,312847.0
2024-08-26 10:30:00,24.14,24.26,23.94,24.01,214493.0,23.6243,23.7418,23.4286,23.4971,214493.0
2024-08-26 11:00:00,24.02,24.07,23.86,23.89,224940.0,23.5069,23.5558,23.3503,23.3797,224940.0
2024-08-26 11:30:00,23.88,23.88,23.67,23.73,280194.0,23.3699,23.3699,23.1644,23.2231,280194.0
2024-08-26 12:00:00,23.72,23.83,23.7,23.75,119307.0,23.2133,23.321,23.1937,23.2427,119307.0
2024-08-26 12:30:00,23.75,23.75,23.61,23.64,138477.0,23.2427,23.2427,23.1057,23.135,138477.0
2024-08-26 13:00:00,23.64,23.73,23.55,23.59,128264.0,23.135,23.2231,23.0469,23.0861,128264.0
2024-08-26 13:30:00,23.59,23.66,23.53,23.59,128770.0,23.0861,23.1546,23.0274,23.0861,128770.0
2024-08-26 14:00:00,23.59,23.65,23.52,23.56,139160.0,23.0861,23.1448,23.0176,23.0567,139160.0
2024-08-26 14:30:00,23.55,23.58,23.46,23.5,218525.0,23.0469,23.0763,22.9589,22.998,218525.0
2024-08-26 15:00:00,23.49,23.55,23.42,23.54,272435.0,22.9882,23.0469,22.9197,23.0372,272435.0
2024-08-26 15:30:00,23.54,23.54,23.31,23.33,1233937.0,23.0372,23.0372,22.8121,22.8316,1233937.0
2024-08-27 09:30:00,23.1,23.43,23.04,23.14,363092.0,22.6066,22.9295,22.5478,22.6457,363092.0
2024-08-27 10:00:00,23.14,23.42,23.13,23.36,238306.0,22.6457,22.9197,22.6359,22.861,238306.0
2024-08-27 10:30:00,23.35,23.54,23.33,23.53,284819.0,22.8512,23.0372,22.8316,23.0274,284819.0
2024-08-27 11:00:00,23.53,23.72,23.49,23.69,161903.0,23.0274,23.2133,22.9882,23.184,161903.0
2024-08-27 11:30:00,23.69,23.7,23.55,23.57,138041.0,23.184,23.1937,23.0469,23.0665,138041.0
2024-08-27 12:00:00,23.57,23.63,23.51,23.54,138666.0,23.0665,23.1252,23.0078,23.0372,138666.0
2024-08-27 12:30:00,23.54,23.62,23.51,23.58,163745.0,23.0372,23.1154,23.0078,23.0763,163745.0
2024-08-27 13:00:00,23.58,23.7,23.57,23.69,125719.0,23.0763,23.1937,23.0665,23.184,125719.0
2024-08-27 13:30:00,23.68,23.72,23.63,23.65,144007.0,23.1742,23.2133,23.1252,23.1448,144007.0
2024-08-27 14:00:00,23.65,23.67,23.56,23.58,159075.0,23.1448,23.1644,23.0567,23.0763,159075.0
2024-08-27 14:30:00,23.57,23.6,23.41,23.45,180526.0,23.0665,23.0959,22.9099,22.9491,180526.0
2024-08-27 15:00:00,23.45,23.58,23.44,23.55,147138.0,22.9491,23.0763,22.9393,23.0469,147138.0
2024-08-27 15:30:00,23.55,23.55,23.26,23.28,981455.0,23.0469,23.0469,22.7631,22.7827,981455.0
2024-08-28 09:30:00,23.04,23.28,22.24,22.85,1078155.0,22.5478,22.7827,21.7649,22.3619,1078155.0
2024-08-28 10:00:00,22.84,22.91,22.61,22.68,326524.0,22.3521,22.4206,22.127,22.1955,326524.0
2024-08-28 10:30:00,22.69,22.86,22.55,22.63,317897.0,22.2053,22.3717,22.0683,22.1466,317897.0
2024-08-28 11:00:00,22.62,22.66,22.45,22.54,163760.0,22.1368,22.176,21.9704,22.0585,163760.0
2024-08-28 11:30:00,22.54,22.66,22.47,22.52,314572.0,22.0585,22.176,21.99,22.0389,314572.0
2024-08-28 12:00:00,22.51,22.55,22.4,22.48,330804.0,22.0292,22.0683,21.9215,21.9998,330804.0
2024-08-28 12:30:00,22.48,22.52,22.43,22.46,129273.0,21.9998,22.0389,21.9509,21.9802,129273.0
2024-08-28 13:00:00,22.46,22.48,22.3,22.44,170415.0,21.9802,21.9998,21.8236,21.9607,170415.0
2024-08-28 13:30:00,22.43,22.52,22.32,22.37,230071.0,21.9509,22.0389,21.8432,21.8922,230071.0
2024-08-28 14:00:00,22.37,22.5,22.31,22.44,281277.0,21.8922,22.0194,21.8334,21.9607,281277.0
2024-08-28 14:30:00,22.45,22.53,22.38,22.52,241507.0,21.9704,22.0487,21.9019,22.0389,241507.0
2024-08-28 15:00:00,22.52,22.57,22.46,22.52,433087.0,22.0389,22.0879,21.9802,22.0389,433087.0
2024-08-28 15:30:00,22.52,22.52,22.27,22.43,1147760.0,22.0389,22.0389,21.7943,21.9509,1147760.0
2024-08-29 09:30:00,24.5,24.5,21.73,22.23,2997844.0,23.9767,23.9767,21.2658,21.7551,2997844.0
2024-08-29 10:00:00,22.23,22.23,22.23,22.23,0.0,21.7551,21.7551,21.7551,21.7551,0.0
2024-08-29 10:30:00,22.23,22.23,22.23,22.23,0.0,21.7551,21.7551,21.7551,21.7551,0.0
2024-08-29 11:00:00,22.23,22.23,22.23,22.23,0.0,21.7551,21.7551,21.7551,21.7551,0.0
2024-08-29 11:30:00,23.05,23.28,22.53,22.93,3005284.0,22.5576,22.7827,22.0487,22.4402,3005284.0
2024-08-29 12:00:00,22.93,23.24,22.88,23.06,783935.0,22.4402,22.7436,22.3913,22.5674,783935.0
2024-08-29 12:30:00,23.07,23.1,22.76,22.92,646607.0,22.5772,22.6066,22.2738,22.4304,646607.0
2024-08-29 13:00:00,22.91,23.01,22.87,22.92,408196.0,22.4206,22.5185,22.3815,22.4304,408196.0
2024-08-29 13:30:00,22.93,23.12,22.87,23.09,458815.0,22.4402,22.6261,22.3815,22.5968,458815.0
2024-08-29 14:00:00,23.09,23.14,22.9,22.93,518058.0,22.5968,22.6457,22.4108,22.4402,518058.0
2024-08-29 14:30:00,22.94,23.08,22.83,23.04,602753.0,22.45,22.587,22.3423,22.5478,602753.0
2024-08-29 15:00:00,23.03,23.22,23.0,23.12,825891.0,22.5381,22.724,22.5087,22.6261,825891.0
2024-08-29 15:30:00,23.12,23.14,22.78,22.79,2348117.0,22.6261,22.6457,22.2934,22.3032,2348117.0
2024-08-30 09:30:00,22.26,22.44,21.68,22.16,2151948.0,21.7845,21.9607,21.2169,21.6866,2151948.0
2024-08-30 10:00:00,22.16,22.52,21.81,22.45,734811.0,21.6866,22.0389,21.3441,21.9704,734811.0
2024-08-30 10:30:00,22.45,22.5,22.22,22.26,315585.0,21.9704,22.0194,21.7454,21.7845,315585.0
2024-08-30 11:00:00,22.27,22.49,22.19,22.34,288717.0,21.7943,22.0096,21.716,21.8628,288717.0
2024-08-30 11:30:00,22.34,22.54,22.25,22.48,254283.0,21.8628,22.0585,21.7747,21.9998,254283.0
2024-08-30 12:00:00,22.49,22.61,22.44,22.48,245372.0,22.0096,22.127,21.9607,21.9998,245372.0
2024-08-30 12:30:00,22.48,22.48,22.32,22.36,252674.0,21.9998,21.9998,21.8432,21.8824,252674.0
2024-08-30 13:00:00,22.36,22.36,22.17,22.22,234453.0,21.8824,21.8824,21.6964,21.7454,234453.0
2024-08-30 13:30:00,22.21,22.42,22.16,22.41,294723.0,21.7356,21.9411,21.6866,21.9313,294723.0
2024-08-30 14:00:00,22.41,22.55,22.37,22.52,293847.0,21.9313,22.0683,21.8922,22.0389,293847.0
2024-08-30 14:30:00,22.53,22.54,22.4,22.46,298399.0,22.0487,22.0585,21.9215,21.9802,298399.0
2024-08-30 15:00:00,22.45,22.49,22.24,22.26,449445.0,21.9704,22.0096,21.7649,21.7845,449445.0
2024-08-30 15:30:00,22.26,22.5,22.07,22.44,1714941.0,21.7845,22.0194,21.5986,21.9607,1714941.0
2024-09-03 09:30:00,22.19,22.58,22.03,22.45,483091.0,21.716,22.0977,21.5594,21.9704,483091.0
2024-09-03 10:00:00,22.42,22.81,22.14,22.8,470936.0,21.9411,22.3228,21.6671,22.313,470936.0
2024-09-03 10:30:00,22.8,22.86,22.64,22.75,245906.0,22.313,22.3717,22.1564,22.264,245906.0
2024-09-03 11:00:00,22.76,22.78,22.61,22.64,240369.0,22.2738,22.2934,22.127,22.1564,240369.0
2024-09-03 11:30:00,22.64,22.7,22.6,22.68,158403.0,22.1564,22.2151,22.1172,22.1955,158403.0
2024-09-03 12:00:00,22.68,22.87,22.57,22.87,304576.0,22.1955,22.3815,22.0879,22.3815,304576.0
2024-09-03 12:30:00,22.88,22.91,22.82,22.86,171638.0,22.3913,22.4206,22.3325,22.3717,171638.0
2024-09-03 13:00:00,22.87,22.98,22.85,22.94,192670.0,22.3815,22.4891,22.3619,22.45,192670.0
2024-09-03 13:30:00,22.96,23.06,22.92,22.95,353995.0,22.4695,22.5674,22.4304,22.4598,353995.0
2024-09-03 14:00:00,22.96,22.96,22.63,22.68,301507.0,22.4695,22.4695,22.1466,22.1955,301507.0
2024-09-03 14:30:00,22.68,22.69,22.55,22.6,270526.0,22.1955,22.2053,22.0683,22.1172,270526.0
2024-09-03 15:00:00,22.6,22.72,22.55,22.71,337561.0,22.1172,22.2347,22.0683,22.2249,337561.0
2024-09-03 15:30:00,22.71,22.86,22.58,22.85,1306785.0,22.2249,22.3717,22.0977,22.3619,1306785.0
2024-09-04 09:30:00,22.61,23.12,22.53,22.78,401143.0,22.127,22.6261,22.0487,22.2934,401143.0
2024-09-04 10:00:00,22.77,22.79,22.48,22.53,191337.0,22.2836,22.3032,21.9998,22.0487,191337.0
2024-09-04 10:30:00,22.53,22.72,22.49,22.64,249100.0,22.0487,22.2347,22.0096,22.1564,249100.0
2024-09-04 11:00:00,22.65,22.67,22.51,22.52,139662.0,22.1662,22.1857,22.0292,22.0389,139662.0
2024-09-04 11:30:00,22.51,22.52,22.39,22.44,179250.0,22.0292,22.0389,21.9117,21.9607,179250.0
2024-09-04 12:00:00,22.44,22.58,22.42,22.55,133298.0,21.9607,22.0977,21.9411,22.0683,133298.0
2024-09-04 12:30:00,22.55,22.59,22.41,22.44,88833.0,22.0683,22.1075,21.9313,21.9607,88833.0
2024-09-04 13:00:00,22.44,22.44,22.36,22.38,143588.0,21.9607,21.9607,21.8824,21.9019,143588.0
2024-09-04 13:30:00,22.38,22.41,22.3,22.3,139119.0,21.9019,21.9313,21.8236,21.8236,139119.0
2024-09-04 14:00:00,22.3,22.31,22.2,22.24,122294.0,21.8236,21.8334,21.7258,21.7649,122294.0
2024-09-04 14:30:00,22.23,22.29,22.19,22.19,150682.0,21.7551,21.8139,21.716,21.716,150682.0
2024-09-04 15:00:00,22.17,22.2,22.09,22.13,223331.0,21.6964,21.7258,21.6181,21.6573,223331.0
2024-09-04 15:30:00,22.13,22.39,22.01,22.36,579284.0,21.6573,21.9117,21.5398,21.8824,579284.0
2024-09-05 09:30:00,22.2,22.45,22.02,22.08,197674.0,21.7258,21.9704,21.5496,21.6083,197674.0
2024-09-05 10:00:00,22.08,22.24,21.91,21.96,331003.0,21.6083,21.7649,21.442,21.4909,331003.0
2024-09-05 10:30:00,21.96,21.99,21.83,21.94,183633.0,21.4909,21.5203,21.3637,21.4713,183633.0
2024-09-05 11:00:00,21.95,21.96,21.61,21.67,152059.0,21.4811,21.4909,21.1484,21.2071,152059.0
2024-09-05 11:30:00,21.67,21.73,21.62,21.65,150931.0,21.2071,21.2658,21.1582,21.1875,150931.0
2024-09-05 12:00:00,21.65,21.65,21.49,21.54,341601.0,21.1875,21.1875,21.0309,21.0799,341601.0
2024-09-05 12:30:00,21.54,21.66,21.53,21.63,146715.0,21.0799,21.1973,21.0701,21.168,146715.0
2024-09-05 13:00:00,21.63,21.64,21.47,21.48,92744.0,21.168,21.1777,21.0114,21.0212,92744.0
2024-09-05 13:30:00,21.47,21.58,21.47,21.57,90648.0,21.0114,21.119,21.0114,21.1092,90648.0
2024-09-05 14:00:00,21.58,21.59,21.5,21.51,96715.0,21.119,21.1288,21.0407,21.0505,96715.0
2024-09-05 14:30:00,21.51,21.59,21.47,21.47,179127.0,21.0505,21.1288,21.0114,21.0114,179127.0
2024-09-05 15:00:00,21.47,21.48,21.32,21.41,286580.0,21.0114,21.0212,20.8646,20.9527,286580.0
2024-09-05 15:30:00,21.4,21.45,21.26,21.31,880407.0,20.9429,20.9918,20.8059,20.8548,880407.0
2024-09-06 09:30:00,21.13,21.5,20.61,20.61,802112.0,20.6786,21.0407,20.1697,20.1697,802112.0
2024-09-06 10:00:00,20.61,20.65,20.32,20.33,565796.0,20.1697,20.2089,19.8859,19.8957,565796.0
2024-09-06 10:30:00,20.34,20.47,20.14,20.19,459254.0,19.9055,20.0327,19.7098,19.7587,459254.0
2024-09-06 11:00:00,20.18,20.46,20.1,20.11,461104.0,19.7489,20.023,19.6706,19.6804,461104.0
2024-09-06 11:30:00,20.12,20.12,19.98,20.05,585343.0,19.6902,19.6902,19.5532,19.6217,585343.0
2024-09-06 12:00:00,20.05,20.23,20.04,20.22,357031.0,19.6217,19.7979,19.6119,19.7881,357031.0
2024-09-06 12:30:00,20.21,20.3,20.19,20.23,205024.0,19.7783,19.8664,19.7587,19.7979,205024.0
2024-09-06 13:00:00,20.23,20.25,20.03,20.03,673623.0,19.7979,19.8174,19.6021,19.6021,673623.0
2024-09-06 13:30:00,20.04,20.13,20.0,20.07,320743.0,19.6119,19.7,19.5728,19.6413,320743.0
2024-09-06 14:00:00,20.07,20.07,19.94,20.0,353473.0,19.6413,19.6413,19.5141,19.5728,353473.0
2024-09-06 14:30:00,20.0,20.03,19.91,19.96,415566.0,19.5728,19.6021,19.4847,19.5336,415566.0
2024-09-06 15:00:00,19.96,20.13,19.94,20.11,310293.0,19.5336,19.7,19.5141,19.6804,310293.0
2024-09-06 15:30:00,20.11,20.11,19.97,20.03,1029335.0,19.6804,19.6804,19.5434,19.6021,1029335.0
2024-09-09 09:30:00,20.02,20.35,19.93,20.23,612562.0,19.5923,19.9153,19.5043,19.7979,612562.0
2024-09-09 10:00:00,20.18,20.31,20.1,20.19,507628.0,19.7489,19.8762,19.6706,19.7587,507628.0
2024-09-09 10:30:00,20.2,20.22,20.01,20.07,376248.0,19.7685,19.7881,19.5826,19.6413,376248.0
2024-09-09 11:00:00,20.07,20.17,19.98,20.11,243137.0,19.6413,19.7391,19.5532,19.6804,243137.0
2024-09-09 11:30:00,20.11,20.2,20.1,20.14,265781.0,19.6804,19.7685,19.6706,19.7098,265781.0
2024-09-09 12:00:00,20.13,20.22,20.11,20.18,357346.0,19.7,19.7881,19.6804,19.7489,357346.0
2024-09-09 12:30:00,20.19,20.25,20.12,20.13,475644.0,19.7587,19.8174,19.6902,19.7,475644.0
2024-09-09 13:00:00,20.14,20.25,20.07,20.07,453042.0,19.7098,19.8174,19.6413,19.6413,453042.0
2024-09-09 13:30:00,20.07,20.07,19.94,19.96,176986.0,19.6413,19.6413,19.5141,19.5336,176986.0
2024-09-09 14:00:00,19.96,19.97,19.79,19.83,561620.0,19.5336,19.5434,19.3673,19.4064,561620.0
2024-09-09 14:30:00,19.83,19.85,19.73,19.78,198650.0,19.4064,19.426,19.3085,19.3575,198650.0
2024-09-09 15:00:00,19.77,19.8,19.73,19.79,218690.0,19.3477,19.377,19.3085,19.3673,218690.0
2024-09-09 15:30:00,19.79,19.8,19.69,19.73,1073387.0,19.3673,19.377,19.2694,19.3085,1073387.0
2024-09-10 09:30:00,19.76,19.79,19.29,19.39,510688.0,19.3379,19.3673,18.8779,18.9758,510688.0
2024-09-10 10:00:00,19.39,19.56,19.23,19.44,893924.0,18.9758,19.1422,18.8192,19.0247,893924.0
2024-09-10 10:30:00,19.43,19.48,19.34,19.42,176860.0,19.015,19.0639,18.9269,19.0052,176860.0
2024-09-10 11:00:00,19.43,19.59,19.39,19.59,190370.0,19.015,19.1715,18.9758,19.1715,190370.0
2024-09-10 11:30:00,19.59,19.61,19.4,19.43,233044.0,19.1715,19.1911,18.9856,19.015,233044.0
2024-09-10 12:00:00,19.42,19.49,19.33,19.46,254849.0,19.0052,19.0737,18.9171,19.0443,254849.0
2024-09-10 12:30:00,19.45,19.52,19.35,19.36,280237.0,19.0345,19.103,18.9367,18.9464,280237.0
2024-09-10 13:00:00,19.35,19.48,19.24,19.25,303128.0,18.9367,19.0639,18.829,18.8388,303128.0
2024-09-10 13:30:00,19.25,19.35,19.23,19.32,115109.0,18.8388,18.9367,18.8192,18.9073,115109.0
2024-09-10 14:00:00,19.32,19.53,19.32,19.53,159788.0,18.9073,19.1128,18.9073,19.1128,159788.0
2024-09-10 14:30:00,19.52,19.59,19.44,19.45,188729.0,19.103,19.1715,19.0247,19.0345,188729.0
2024-09-10 15:00:00,19.45,19.48,19.38,19.42,194900.0,19.0345,19.0639,18.966,19.0052,194900.0
2024-09-10 15:30:00,19.42,19.54,19.38,19.42,1063237.0,19.0052,19.1226,18.966,19.0052,1063237.0
2024-09-11 09:30:00,19.63,19.97,19.4,19.85,734996.0,19.2107,19.5434,18.9856,19.426,734996.0
2024-09-11 10:00:00,19.85,19.86,19.45,19.48,332825.0,19.426,19.4358,19.0345,19.0639,332825.0
2024-09-11 10:30:00,19.49,19.63,19.47,19.62,317903.0,19.0737,19.2107,19.0541,19.2009,317903.0
2024-09-11 11:00:00,19.62,19.67,19.47,19.54,280482.0,19.2009,19.2498,19.0541,19.1226,280482.0
2024-09-11 11:30:00,19.55,19.63,19.47,19.51,216912.0,19.1324,19.2107,19.0541,19.0932,216912.0
2024-09-11 12:00:00,19.51,19.58,19.37,19.51,472742.0,19.0932,19.1617,18.9562,19.0932,472742.0
2024-09-11 12:30:00,19.52,19.56,19.42,19.55,150146.0,19.103,19.1422,19.0052,19.1324,150146.0
2024-09-11 13:00:00,19.55,19.68,19.54,19.67,238441.0,19.1324,19.2596,19.1226,19.2498,238441.0
2024-09-11 13:30:00,19.67,19.81,19.65,19.65,216581.0,19.2498,19.3868,19.2303,19.2303,216581.0
2024-09-11 14:00:00,19.65,19.68,19.6,19.67,149225.0,19.2303,19.2596,19.1813,19.2498,149225.0
2024-09-11 14:30:00,19.68,19.83,19.67,19.78,263472.0,19.2596,19.4064,19.2498,19.3575,263472.0
2024-09-11 15:00:00,19.78,19.95,19.71,19.95,352892.0,19.3575,19.5238,19.289,19.5238,352892.0
2024-09-11 15:30:00,19.95,19.96,19.8,19.86,1096660.0,19.5238,19.5336,19.377,19.4358,1096660.0
2024-09-12 09:30:00,19.9,20.76,19.9,20.12,998234.0,19.4749,20.3165,19.4749,19.6902,998234.0
2024-09-12 10:00:00,20.12,20.53,20.12,20.51,255099.0,19.6902,20.0915,19.6902,20.0719,255099.0
2024-09-12 10:30:00,20.51,20.71,20.49,20.54,389438.0,20.0719,20.2676,20.0523,20.1012,389438.0
2024-09-12 11:00:00,20.52,20.52,20.32,20.34,148278.0,20.0817,20.0817,19.8859,19.9055,148278.0
2024-09-12 11:30:00,20.34,20.38,20.27,20.36,115081.0,19.9055,19.9447,19.837,19.9251,115081.0
2024-09-12 12:00:00,20.36,20.5,20.34,20.37,143419.0,19.9251,20.0621,19.9055,19.9349,143419.0
2024-09-12 12:30:00,20.38,20.5,20.34,20.5,104422.0,19.9447,20.0621,19.9055,20.0621,104422.0
2024-09-12 13:00:00,20.5,20.5,20.41,20.43,78263.0,20.0621,20.0621,19.974,19.9936,78263.0
2024-09-12 13:30:00,20.43,20.62,20.43,20.57,195286.0,19.9936,20.1795,19.9936,20.1306,195286.0
2024-09-12 14:00:00,20.57,20.61,20.36,20.43,192267.0,20.1306,20.1697,19.9251,19.9936,192267.0
2024-09-12 14:30:00,20.42,20.43,20.28,20.39,135155.0,19.9838,19.9936,19.8468,19.9544,135155.0
2024-09-12 15:00:00,20.4,20.65,20.39,20.61,230421.0,19.9642,20.2089,19.9544,20.1697,230421.0
2024-09-12 15:30:00,20.61,20.67,20.48,20.55,821411.0,20.1697,20.2285,20.0425,20.111,821411.0
2024-09-13 09:30:00,20.85,21.23,20.84,21.05,536749.0,20.4046,20.7765,20.3948,20.6003,536749.0
2024-09-13 10:00:00,21.05,21.28,20.87,21.2,371674.0,20.6003,20.8254,20.4242,20.7471,371674.0
2024-09-13 10:30:00,21.21,21.43,21.19,21.2,405362.0,20.7569,20.9722,20.7374,20.7471,405362.0
2024-09-13 11:00:00,21.2,21.25,20.96,21.0,477205.0,20.7471,20.7961,20.5123,20.5514,477205.0
2024-09-13 11:30:00,21.01,21.32,20.99,21.32,373548.0,20.5612,20.8646,20.5416,20.8646,373548.0
2024-09-13 12:00:00,21.32,21.4,21.23,21.23,167204.0,20.8646,20.9429,20.7765,20.7765,167204.0
2024-09-13 12:30:00,21.23,21.3,21.2,21.24,123383.0,20.7765,20.845,20.7471,20.7863,123383.0
2024-09-13 13:00:00,21.23,21.33,21.23,21.32,143737.0,20.7765,20.8744,20.7765,20.8646,143737.0
2024-09-13 13:30:00,21.32,21.38,21.25,21.28,146073.0,20.8646,20.9233,20.7961,20.8254,146073.0
2024-09-13 14:00:00,21.28,21.33,21.15,21.19,133594.0,20.8254,20.8744,20.6982,20.7374,133594.0
2024-09-13 14:30:00,21.19,21.28,21.16,21.18,184213.0,20.7374,20.8254,20.708,20.7276,184213.0
2024-09-13 15:00:00,21.18,21.26,21.1,21.25,160576.0,20.7276,20.8059,20.6493,20.7961,160576.0
2024-09-13 15:30:00,21.26,21.32,21.15,21.21,809669.0,20.8059,20.8646,20.6982,20.7569,809669.0
2024-09-16 09:30:00,21.0,21.29,20.62,20.74,569367.0,20.5514,20.8352,20.1795,20.297,569367.0
2024-09-16 10:00:00,20.74,20.78,20.34,20.44,307536.0,20.297,20.3361,19.9055,20.0034,307536.0
2024-09-16 10:30:00,20.43,20.47,20.32,20.46,262919.0,19.9936,20.0327,19.8859,20.023,262919.0
2024-09-16 11:00:00,20.45,20.56,20.39,20.46,141530.0,20.0132,20.1208,19.9544,20.023,141530.0
2024-09-16 11:30:00,20.45,20.57,20.44,20.54,105136.0,20.0132,20.1306,20.0034,20.1012,105136.0
2024-09-16 12:00:00,20.53,20.72,20.53,20.68,79536.0,20.0915,20.2774,20.0915,20.2383,79536.0
2024-09-16 12:30:00,20.68,20.81,20.65,20.73,95424.0,20.2383,20.3655,20.2089,20.2872,95424.0
2024-09-16 13:00:00,20.73,20.77,20.69,20.71,90355.0,20.2872,20.3263,20.248,20.2676,90355.0
2024-09-16 13:30:00,20.71,20.74,20.57,20.64,147216.0,20.2676,20.297,20.1306,20.1991,147216.0
2024-09-16 14:00:00,20.64,20.66,20.53,20.66,180151.0,20.1991,20.2187,20.0915,20.2187,180151.0
2024-09-16 14:30:00,20.66,20.66,20.53,20.57,164850.0,20.2187,20.2187,20.0915,20.1306,164850.0
2024-09-16 15:00:00,20.57,20.57,20.42,20.42,208807.0,20.1306,20.1306,19.9838,19.9838,208807.0
2024-09-16 15:30:00,20.43,20.51,20.37,20.42,732790.0,19.9936,20.0719,19.9349,19.9838,732790.0
2024-09-17 09:30:00,21.2,21.24,20.27,20.36,564349.0,20.7471,20.7863,19.837,19.9251,564349.0
2024-09-17 10:00:00,20.37,20.62,20.34,20.61,327490.0,19.9349,20.1795,19.9055,20.1697,327490.0
2024-09-17 10:30:00,20.62,20.62,20.42,20.44,150003.0,20.1795,20.1795,19.9838,20.0034,150003.0
2024-09-17 11:00:00,20.45,20.48,20.31,20.35,356195.0,20.0132,20.0425,19.8762,19.9153,356195.0
2024-09-17 11:30:00,20.35,20.41,20.27,20.33,147366.0,19.9153,19.974,19.837,19.8957,147366.0
2024-09-17 12:00:00,20.33,20.35,20.1,20.15,187704.0,19.8957,19.9153,19.6706,19.7196,187704.0
2024-09-17 12:30:00,20.15,20.16,19.96,20.01,139593.0,19.7196,19.7294,19.5336,19.5826,139593.0
2024-09-17 13:00:00,20.02,20.24,20.0,20.21,124991.0,19.5923,19.8077,19.5728,19.7783,124991.0
2024-09-17 13:30:00,20.21,20.23,20.02,20.18,125515.0,19.7783,19.7979,19.5923,19.7489,125515.0
2024-09-17 14:00:00,20.18,20.18,20.07,20.1,92870.0,19.7489,19.7489,19.6413,19.6706,92870.0
2024-09-17 14:30:00,20.09,20.17,20.07,20.16,112591.0,19.6609,19.7391,19.6413,19.7294,112591.0
2024-09-17 15:00:00,20.15,20.19,20.05,20.07,170659.0,19.7196,19.7587,19.6217,19.6413,170659.0
2024-09-17 15:30:00,20.07,20.1,19.98,20.03,1143081.0,19.6413,19.6706,19.5532,19.6021,1143081.0
2024-09-18 09:30:00,20.03,20.42,20.0,20.24,325933.0,19.6021,19.9838,19.5728,19.8077,325933.0
2024-09-18 10:00:00,20.25,20.31,20.15,20.19,214590.0,19.8174,19.8762,19.7196,19.7587,214590.0
2024-09-18 10:30:00,20.18,20.19,20.04,20.1,163748.0,19.7489,19.7587,19.6119,19.6706,163748.0
2024-09-18 11:00:00,20.1,20.14,20.02,20.14,101651.0,19.6706,19.7098,19.5923,19.7098,101651.0
2024-09-18 11:30:00,20.13,20.27,20.08,20.13,146673.0,19.7,19.837,19.6511,19.7,146673.0
2024-09-18 12:00:00,20.13,20.14,20.05,20.09,93293.0,19.7,19.7098,19.6217,19.6609,93293.0
2024-09-18 12:30:00,20.09,20.3,20.08,20.23,64597.0,19.6609,19.8664,19.6511,19.7979,64597.0
2024-09-18 13:00:00,20.23,20.24,20.17,20.23,93371.0,19.7979,19.8077,19.7391,19.7979,93371.0
2024-09-18 13:30:00,20.24,20.32,20.2,20.24,141390.0,19.8077,19.8859,19.7685,19.8077,141390.0
2024-09-18 14:00:00,20.24,20.72,20.18,20.71,405790.0,19.8077,20.2774,19.7489,20.2676,405790.0
2024-09-18 14:30:00,20.71,20.92,20.49,20.51,428561.0,20.2676,20.4731,20.0523,20.0719,428561.0
2024-09-18 15:00:00,20.5,20.61,20.29,20.39,366406.0,20.0621,20.1697,19.8566,19.9544,366406.0
2024-09-18 15:30:00,20.39,20.43,20.1,20.15,764328.0,19.9544,19.9936,19.6706,19.7196,764328.0
2024-09-19 09:30:00,20.66,20.88,20.4,20.5,589729.0,20.2187,20.434,19.9642,20.0621,589729.0
2024-09-19 10:00:00,20.5,20.55,20.38,20.52,193090.0,20.0621,20.111,19.9447,20.0817,193090.0
2024-09-19 10:30:00,20.53,20.57,20.4,20.55,161443.0,20.0915,20.1306,19.9642,20.111,161443.0
2024-09-19 11:00:00,20.55,20.77,20.55,20.71,347247.0,20.111,20.3263,20.111,20.2676,347247.0
2024-09-19 11:30:00,20.71,20.8,20.6,20.61,211024.0,20.2676,20.3557,20.16,20.1697,211024.0
2024-09-19 12:00:00,20.62,20.83,20.61,20.79,152697.0,20.1795,20.385,20.1697,20.3459,152697.0
2024-09-19 12:30:00,20.8,20.86,20.79,20.82,119484.0,20.3557,20.4144,20.3459,20.3753,119484.0
2024-09-19 13:00:00,20.83,20.84,20.72,20.73,139863.0,20.385,20.3948,20.2774,20.2872,139863.0
2024-09-19 13:30:00,20.73,20.73,20.17,20.44,444597.0,20.2872,20.2872,19.7391,20.0034,444597.0
2024-09-19 14:00:00,20.44,20.47,20.28,20.3,232580.0,20.0034,20.0327,19.8468,19.8664,232580.0
2024-09-19 14:30:00,20.3,20.51,20.29,20.51,341348.0,19.8664,20.0719,19.8566,20.0719,341348.0
2024-09-19 15:00:00,20.51,20.52,20.43,20.46,209103.0,20.0719,20.0817,19.9936,20.023,209103.0
2024-09-19 15:30:00,20.46,20.52,20.32,20.43,1020108.0,20.023,20.0817,19.8859,19.9936,1020108.0
2024-09-20 09:30:00,20.48,20.69,20.12,20.23,362522.0,20.0425,20.248,19.6902,19.7979,362522.0
2024-09-20 10:00:00,20.25,20.3,20.07,20.17,326565.0,19.8174,19.8664,19.6413,19.7391,326565.0
2024-09-20 10:30:00,20.18,20.3,20.1,20.1,180495.0,19.7489,19.8664,19.6706,19.6706,180495.0
2024-09-20 11:00:00,20.1,20.22,20.08,20.14,90274.0,19.6706,19.7881,19.6511,19.7098,90274.0
2024-09-20 11:30:00,20.14,20.32,20.09,20.29,108181.0,19.7098,19.8859,19.6609,19.8566,108181.0
2024-09-20 12:00:00,20.29,20.3,20.19,20.27,107768.0,19.8566,19.8664,19.7587,19.837,107768.0
2024-09-20 12:30:00,20.26,20.31,20.21,20.3,91537.0,19.8272,19.8762,19.7783,19.8664,91537.0
2024-09-20 13:00:00,20.3,20.36,20.27,20.29,162687.0,19.8664,19.9251,19.837,19.8566,162687.0
2024-09-20 13:30:00,20.29,20.3,20.2,20.23,118048.0,19.8566,19.8664,19.7685,19.7979,118048.0
2024-09-20 14:00:00,20.23,20.27,20.16,20.26,90493.0,19.7979,19.837,19.7294,19.8272,90493.0
2024-09-20 14:30:00,20.26,20.28,20.22,20.25,112372.0,19.8272,19.8468,19.7881,19.8174,112372.0
2024-09-20 15:00:00,20.24,20.27,20.19,20.21,165226.0,19.8077,19.837,19.7587,19.7783,165226.0
2024-09-20 15:30:00,20.21,20.36,20.19,20.31,812856.0,19.7783,19.9251,19.7587,19.8762,812856.0
2024-09-23 09:30:00,20.25,20.38,19.83,20.02,374672.0,19.8174,19.9447,19.4064,19.5923,374672.0
2024-09-23 10:00:00,20.04,20.29,20.01,20.25,177770.0,19.6119,19.8566,19.5826,19.8174,177770.0
2024-09-23 10:30:00,20.26,20.28,20.09,20.1,354266.0,19.8272,19.8468,19.6609,19.6706,354266.0
2024-09-23 11:00:00,20.1,20.11,19.8,19.91,528381.0,19.6706,19.6804,19.377,19.4847,528381.0
2024-09-23 11:30:00,19.91,20.02,19.87,19.93,220502.0,19.4847,19.5923,19.4456,19.5043,220502.0
2024-09-23 12:00:00,19.92,20.0,19.81,19.84,164325.0,19.4945,19.5728,19.3868,19.4162,164325.0
2024-09-23 12:30:00,19.84,20.16,19.79,20.1,352770.0,19.4162,19.7294,19.3673,19.6706,352770.0
2024-09-23 13:00:00,20.1,20.24,20.04,20.23,124061.0,19.6706,19.8077,19.6119,19.7979,124061.0
2024-09-23 13:30:00,20.23,20.37,20.17,20.2,247759.0,19.7979,19.9349,19.7391,19.7685,247759.0
2024-09-23 14:00:00,20.19,20.39,20.18,20.3,206241.0,19.7587,19.9544,19.7489,19.8664,206241.0
2024-09-23 14:30:00,20.31,20.38,20.27,20.32,165087.0,19.8762,19.9447,19.837,19.8859,165087.0
2024-09-23 15:00:00,20.32,20.4,20.27,20.4,236630.0,19.8859,19.9642,19.837,19.9642,236630.0
2024-09-23 15:30:00,20.4,20.45,20.23,20.26,966517.0,19.9642,20.0132,19.7979,19.8272,966517.0
2024-09-24 09:30:00,20.46,20.79,20.36,20.56,349372.0,20.023,20.3459,19.9251,20.1208,349372.0
2024-09-24 10:00:00,20.56,20.56,20.25,20.48,385528.0,20.1208,20.1208,19.8174,20.0425,385528.0
2024-09-24 10:30:00,20.49,20.66,20.43,20.65,164090.0,20.0523,20.2187,19.9936,20.2089,164090.0
2024-09-24 11:00:00,20.64,20.9,20.64,20.8,185356.0,20.1991,20.4536,20.1991,20.3557,185356.0
2024-09-24 11:30:00,20.8,20.82,20.66,20.68,201928.0,20.3557,20.3753,20.2187,20.2383,201928.0
2024-09-24 12:00:00,20.67,20.68,20.53,20.55,195520.0,20.2285,20.2383,20.0915,20.111,195520.0
2024-09-24 12:30:00,20.54,20.65,20.51,20.63,208560.0,20.1012,20.2089,20.0719,20.1893,208560.0
2024-09-24 13:00:00,20.63,20.69,20.57,20.66,94651.0,20.1893,20.248,20.1306,20.2187,94651.0
2024-09-24 13:30:00,20.65,20.75,20.65,20.73,123937.0,20.2089,20.3068,20.2089,20.2872,123937.0
2024-09-24 14:00:00,20.73,20.74,20.66,20.7,160224.0,20.2872,20.297,20.2187,20.2578,160224.0
2024-09-24 14:30:00,20.69,20.81,20.65,20.71,172843.0,20.248,20.3655,20.2089,20.2676,172843.0
2024-09-24 15:00:00,20.71,20.72,20.61,20.71,238626.0,20.2676,20.2774,20.1697,20.2676,238626.0
2024-09-24 15:30:00,20.71,20.77,20.67,20.74,852359.0,20.2676,20.3263,20.2285,20.297,852359.0
2024-09-25 09:30:00,20.51,20.69,20.36,20.48,217982.0,20.0719,20.248,19.9251,20.0425,217982.0
2024-09-25 10:00:00,20.48,20.5,20.32,20.39,273846.0,20.0425,20.0621,19.8859,19.9544,273846.0
2024-09-25 10:30:00,20.38,20.73,20.37,20.64,140164.0,19.9447,20.2872,19.9349,20.1991,140164.0
2024-09-25 11:00:00,20.65,20.71,20.51,20.54,189974.0,20.2089,20.2676,20.0719,20.1012,189974.0
2024-09-25 11:30:00,20.54,20.61,20.47,20.57,140182.0,20.1012,20.1697,20.0327,20.1306,140182.0
2024-09-25 12:00:00,20.58,20.64,20.5,20.52,93526.0,20.1404,20.1991,20.0621,20.0817,93526.0
2024-09-25 12:30:00,20.52,20.57,20.5,20.52,77529.0,20.0817,20.1306,20.0621,20.0817,77529.0
2024-09-25 13:00:00,20.52,20.52,20.44,20.48,86664.0,20.0817,20.0817,20.0034,20.0425,86664.0
2024-09-25 13:30:00,20.48,20.53,20.41,20.52,76395.0,20.0425,20.0915,19.974,20.0817,76395.0
2024-09-25 14:00:00,20.52,20.54,20.39,20.43,136417.0,20.0817,20.1012,19.9544,19.9936,136417.0
2024-09-25 14:30:00,20.44,20.44,20.3,20.3,189295.0,20.0034,20.0034,19.8664,19.8664,189295.0
2024-09-25 15:00:00,20.3,20.35,20.28,20.3,194899.0,19.8664,19.9153,19.8468,19.8664,194899.0
2024-09-25 15:30:00,20.3,20.41,20.18,20.41,839512.0,19.8664,19.974,19.7489,19.974,839512.0
2024-09-26 09:30:00,21.05,21.15,20.78,20.82,239662.0,20.6003,20.6982,20.3361,20.3753,239662.0
2024-09-26 10:00:00,20.82,20.91,20.66,20.86,237469.0,20.3753,20.4633,20.2187,20.4144,237469.0
2024-09-26 10:30:00,20.86,20.89,20.61,20.62,139907.0,20.4144,20.4438,20.1697,20.1795,139907.0
2024-09-26 11:00:00,20.61,20.87,20.57,20.79,93844.0,20.1697,20.4242,20.1306,20.3459,93844.0
2024-09-26 11:30:00,20.79,20.95,20.78,20.89,109129.0,20.3459,20.5025,20.3361,20.4438,109129.0
2024-09-26 12:00:00,20.89,20.9,20.79,20.8,100216.0,20.4438,20.4536,20.3459,20.3557,100216.0
2024-09-26 12:30:00,20.79,20.96,20.78,20.95,252651.0,20.3459,20.5123,20.3361,20.5025,252651.0
2024-09-26 13:00:00,20.95,21.03,20.86,20.93,247070.0,20.5025,20.5808,20.4144,20.4829,247070.0
2024-09-26 13:30:00,20.93,21.02,20.92,20.99,195463.0,20.4829,20.571,20.4731,20.5416,195463.0
2024-09-26 14:00:00,20.99,21.05,20.93,20.96,263793.0,20.5416,20.6003,20.4829,20.5123,263793.0
2024-09-26 14:30:00,20.96,21.03,20.93,21.02,206473.0,20.5123,20.5808,20.4829,20.571,206473.0
2024-09-26 15:00:00,21.02,21.04,20.93,20.97,247911.0,20.571,20.5906,20.4829,20.5221,247911.0
2024-09-26 15:30:00,20.96,21.07,20.89,21.04,925778.0,20.5123,20.6199,20.4438,20.5906,925778.0
2024-09-27 09:30:00,21.21,21.22,20.69,20.78,230829.0,20.7569,20.7667,20.248,20.3361,230829.0
2024-09-27 10:00:00,20.78,21.16,20.72,21.09,234094.0,20.3361,20.708,20.2774,20.6395,234094.0
2024-09-27 10:30:00,21.09,21.3,21.02,21.27,220726.0,20.6395,20.845,20.571,20.8156,220726.0
2024-09-27 11:00:00,21.28,21.36,21.14,21.18,216990.0,20.8254,20.9037,20.6884,20.7276,216990.0
2024-09-27 11:30:00,21.18,21.31,21.1,21.3,181687.0,20.7276,20.8548,20.6493,20.845,181687.0
2024-09-27 12:00:00,21.3,21.47,21.2,21.42,520168.0,20.845,21.0114,20.7471,20.9624,520168.0
2024-09-27 12:30:00,21.42,21.53,21.37,21.42,335366.0,20.9624,21.0701,20.9135,20.9624,335366.0
2024-09-27 13:00:00,21.42,21.45,21.21,21.21,280811.0,20.9624,20.9918,20.7569,20.7569,280811.0
2024-09-27 13:30:00,21.21,21.35,21.21,21.34,136238.0,20.7569,20.8939,20.7569,20.8842,136238.0
2024-09-27 14:00:00,21.34,21.4,21.23,21.26,142691.0,20.8842,20.9429,20.7765,20.8059,142691.0
2024-09-27 14:30:00,21.25,21.45,21.22,21.43,155910.0,20.7961,20.9918,20.7667,20.9722,155910.0
2024-09-27 15:00:00,21.42,21.42,21.33,21.35,156251.0,20.9624,20.9624,20.8744,20.8939,156251.0
2024-09-27 15:30:00,21.35,21.46,21.31,21.42,753267.0,20.8939,21.0016,20.8548,20.9624,753267.0
2024-09-30 09:30:00,21.33,21.67,21.11,21.52,559956.0,20.8744,21.2071,20.6591,21.0603,559956.0
2024-09-30 10:00:00,21.52,21.82,21.47,21.69,581904.0,21.0603,21.3539,21.0114,21.2267,581904.0
2024-09-30 10:30:00,21.69,21.97,21.67,21.76,332287.0,21.2267,21.5007,21.2071,21.2952,332287.0
2024-09-30 11:00:00,21.77,21.93,21.72,21.75,187024.0,21.305,21.4615,21.256,21.2854,187024.0
2024-09-30 11:30:00,21.75,21.77,21.51,21.74,264479.0,21.2854,21.305,21.0505,21.2756,264479.0
2024-09-30 12:00:00,21.72,21.77,21.61,21.68,204556.0,21.256,21.305,21.1484,21.2169,204556.0
2024-09-30 12:30:00,21.67,21.8,21.66,21.73,221432.0,21.2071,21.3343,21.1973,21.2658,221432.0
2024-09-30 13:00:00,21.72,21.88,21.71,21.8,135278.0,21.256,21.4126,21.2462,21.3343,135278.0
2024-09-30 13:30:00,21.8,21.94,21.75,21.89,246579.0,21.3343,21.4713,21.2854,21.4224,246579.0
2024-09-30 14:00:00,21.9,21.94,21.7,21.83,258374.0,21.4322,21.4713,21.2365,21.3637,258374.0
2024-09-30 14:30:00,21.82,21.99,21.8,21.9,176085.0,21.3539,21.5203,21.3343,21.4322,176085.0
2024-09-30 15:00:00,21.89,21.89,21.78,21.86,217933.0,21.4224,21.4224,21.3148,21.393,217933.0
2024-09-30 15:30:00,21.87,22.14,21.86,22.05,948106.0,21.4028,21.6671,21.393,21.579,948106.0
2024-10-01 09:30:00,21.86,21.89,21.18,21.35,324473.0,21.393,21.4224,20.7276,20.8939,324473.0
2024-10-01 10:00:00,21.34,21.43,20.9,20.93,420816.0,20.8842,20.9722,20.4536,20.4829,420816.0
2024-10-01 10:30:00,20.93,21.01,20.86,20.99,145933.0,20.4829,20.5612,20.4144,20.5416,145933.0
2024-10-01 11:00:00,21.0,21.02,20.82,20.98,197367.0,20.5514,20.571,20.3753,20.5318,197367.0
2024-10-01 11:30:00,20.98,21.05,20.96,21.0,122684.0,20.5318,20.6003,20.5123,20.5514,122684.0
2024-10-01 12:00:00,21.0,21.03,20.92,20.95,86823.0,20.5514,20.5808,20.4731,20.5025,86823.0
2024-10-01 12:30:00,20.95,20.99,20.79,20.87,133124.0,20.5025,20.5416,20.3459,20.4242,133124.0
2024-10-01 13:00:00,20.86,20.94,20.81,20.92,217904.0,20.4144,20.4927,20.3655,20.4731,217904.0
2024-10-01 13:30:00,20.92,21.02,20.89,20.99,188721.0,20.4731,20.571,20.4438,20.5416,188721.0
2024-10-01 14:00:00,20.99,21.25,20.99,21.23,188983.0,20.5416,20.7961,20.5416,20.7765,188983.0
2024-10-01 14:30:00,21.23,21.3,21.16,21.18,126847.0,20.7765,20.845,20.708,20.7276,126847.0
2024-10-01 15:00:00,21.19,21.22,21.14,21.16,129698.0,20.7374,20.7667,20.6884,20.708,129698.0
2024-10-01 15:30:00,21.16,21.16,20.96,21.08,814919.0,20.708,20.708,20.5123,20.6297,814919.0
2024-10-02 09:30:00,20.91,21.04,20.43,20.5,520507.0,20.4633,20.5906,19.9936,20.0621,520507.0
2024-10-02 10:00:00,20.5,20.89,20.5,20.77,263774.0,20.0621,20.4438,20.0621,20.3263,263774.0
2024-10-02 10:30:00,20.76,20.91,20.75,20.75,268706.0,20.3165,20.4633,20.3068,20.3068,268706.0
2024-10-02 11:00:00,20.75,20.83,20.56,20.72,150346.0,20.3068,20.385,20.1208,20.2774,150346.0
2024-10-02 11:30:00,20.72,20.78,20.7,20.74,84175.0,20.2774,20.3361,20.2578,20.297,84175.0
2024-10-02 12:00:00,20.74,20.82,20.65,20.82,122099.0,20.297,20.3753,20.2089,20.3753,122099.0
2024-10-02 12:30:00,20.81,20.84,20.68,20.74,92040.0,20.3655,20.3948,20.2383,20.297,92040.0
2024-10-02 13:00:00,20.75,20.81,20.72,20.76,151851.0,20.3068,20.3655,20.2774,20.3165,151851.0
2024-10-02 13:30:00,20.75,20.85,20.67,20.84,173549.0,20.3068,20.4046,20.2285,20.3948,173549.0
2024-10-02 14:00:00,20.84,20.85,20.67,20.71,200956.0,20.3948,20.4046,20.2285,20.2676,200956.0
2024-10-02 14:30:00,20.71,20.78,20.71,20.73,137245.0,20.2676,20.3361,20.2676,20.2872,137245.0
2024-10-02 15:00:00,20.73,20.74,20.48,20.48,255059.0,20.2872,20.297,20.0425,20.0425,255059.0
2024-10-02 15:30:00,20.49,20.78,20.45,20.78,1124885.0,20.0523,20.3361,20.0132,20.3361,1124885.0
2024-10-03 09:30:00,20.59,20.73,20.37,20.46,261809.0,20.1502,20.2872,19.9349,20.023,261809.0
2024-10-03 10:00:00,20.46,20.55,20.3,20.36,427932.0,20.023,20.111,19.8664,19.9251,427932.0
2024-10-03 10:30:00,20.36,20.54,20.34,20.47,193143.0,19.9251,20.1012,19.9055,20.0327,193143.0
2024-10-03 11:00:00,20.46,20.69,20.45,20.69,131060.0,20.023,20.248,20.0132,20.248,131060.0
2024-10-03 11:30:00,20.69,20.73,20.62,20.66,101316.0,20.248,20.2872,20.1795,20.2187,101316.0
2024-10-03 12:00:00,20.67,20.8,20.62,20.76,118580.0,20.2285,20.3557,20.1795,20.3165,118580.0
2024-10-03 12:30:00,20.76,20.78,20.62,20.67,84294.0,20.3165,20.3361,20.1795,20.2285,84294.0
2024-10-03 13:00:00,20.66,20.72,20.62,20.69,107829.0,20.2187,20.2774,20.1795,20.248,107829.0
2024-10-03 13:30:00,20.69,20.77,20.67,20.77,132127.0,20.248,20.3263,20.2285,20.3263,132127.0
2024-10-03 14:00:00,20.77,20.91,20.76,20.89,128327.0,20.3263,20.4633,20.3165,20.4438,128327.0
2024-10-03 14:30:00,20.89,20.91,20.78,20.8,141399.0,20.4438,20.4633,20.3361,20.3557,141399.0
2024-10-03 15:00:00,20.79,20.92,20.69,20.86,364253.0,20.3459,20.4731,20.248,20.4144,364253.0
2024-10-03 15:30:00,20.86,20.98,20.83,20.94,594992.0,20.4144,20.5318,20.385,20.4927,594992.0
2024-10-04 09:30:00,21.35,21.83,21.32,21.71,262052.0,20.8939,21.3637,20.8646,21.2462,262052.0
2024-10-04 10:00:00,21.72,21.79,21.5,21.61,179419.0,21.256,21.3245,21.0407,21.1484,179419.0
2024-10-04 10:30:00,21.59,21.71,21.51,21.57,261801.0,21.1288,21.2462,21.0505,21.1092,261801.0
2024-10-04 11:00:00,21.57,21.58,21.1,21.11,283707.0,21.1092,21.119,20.6493,20.6591,283707.0
2024-10-04 11:30:00,21.11,21.29,21.05,21.25,106328.0,20.6591,20.8352,20.6003,20.7961,106328.0
2024-10-04 12:00:00,21.26,21.42,21.26,21.32,123549.0,20.8059,20.9624,20.8059,20.8646,123549.0
2024-10-04 12:30:00,21.31,21.44,21.29,21.33,98159.0,20.8548,20.982,20.8352,20.8744,98159.0
2024-10-04 13:00:00,21.34,21.34,21.2,21.23,78457.0,20.8842,20.8842,20.7471,20.7765,78457.0
2024-10-04 13:30:00,21.23,21.29,21.19,21.28,96795.0,20.7765,20.8352,20.7374,20.8254,96795.0
2024-10-04 14:00:00,21.29,21.3,21.22,21.23,146653.0,20.8352,20.845,20.7667,20.7765,146653.0
2024-10-04 14:30:00,21.23,21.24,21.17,21.23,123669.0,20.7765,20.7863,20.7178,20.7765,123669.0
2024-10-04 15:00:00,21.23,21.35,21.2,21.32,178433.0,20.7765,20.8939,20.7471,20.8646,178433.0
2024-10-04 15:30:00,21.32,21.49,21.23,21.26,755729.0,20.8646,21.0309,20.7765,20.8059,755729.0
2024-10-07 09:30:00,21.23,21.23,20.68,20.69,175274.0,20.7765,20.7765,20.2383,20.248,175274.0
2024-10-07 10:00:00,20.73,20.88,20.67,20.7,176115.0,20.2872,20.434,20.2285,20.2578,176115.0
2024-10-07 10:30:00,20.7,20.74,20.53,20.56,134836.0,20.2578,20.297,20.0915,20.1208,134836.0
2024-10-07 11:00:00,20.55,20.56,20.46,20.55,174312.0,20.111,20.1208,20.023,20.111,174312.0
2024-10-07 11:30:00,20.55,20.59,20.49,20.53,149833.0,20.111,20.1502,20.0523,20.0915,149833.0
2024-10-07 12:00:00,20.53,20.57,20.46,20.51,75249.0,20.0915,20.1306,20.023,20.0719,75249.0
2024-10-07 12:30:00,20.51,20.52,20.4,20.43,163795.0,20.0719,20.0817,19.9642,19.9936,163795.0
2024-10-07 13:00:00,20.43,20.45,20.34,20.35,149223.0,19.9936,20.0132,19.9055,19.9153,149223.0
2024-10-07 13:30:00,20.34,20.43,20.31,20.43,138589.0,19.9055,19.9936,19.8762,19.9936,138589.0
2024-10-07 14:00:00,20.43,20.43,20.35,20.36,122134.0,19.9936,19.9936,19.9153,19.9251,122134.0
2024-10-07 14:30:00,20.35,20.45,20.22,20.35,322234.0,19.9153,20.0132,19.7881,19.9153,322234.0
2024-10-07 15:00:00,20.35,20.46,20.33,20.44,172272.0,19.9153,20.023,19.8957,20.0034,172272.0
2024-10-07 15:30:00,20.44,20.64,20.42,20.62,756360.0,20.0034,20.1991,19.9838,20.1795,756360.0
2024-10-08 09:30:00,20.6,20.65,20.38,20.59,221253.0,20.16,20.2089,19.9447,20.1502,221253.0
2024-10-08 10:00:00,20.59,20.64,20.52,20.57,201244.0,20.1502,20.1991,20.0817,20.1306,201244.0
2024-10-08 10:30:00,20.57,20.77,20.56,20.67,267216.0,20.1306,20.3263,20.1208,20.2285,267216.0
2024-10-08 11:00:00,20.67,20.8,20.62,20.8,202833.0,20.2285,20.3557,20.1795,20.3557,202833.0
2024-10-08 11:30:00,20.79,21.03,20.78,21.03,210856.0,20.3459,20.5808,20.3361,20.5808,210856.0
2024-10-08 12:00:00,21.03,21.11,20.99,21.02,144685.0,20.5808,20.6591,20.5416,20.571,144685.0
2024-10-08 12:30:00,21.01,21.01,20.81,20.81,97236.0,20.5612,20.5612,20.3655,20.3655,97236.0
2024-10-08 13:00:00,20.82,20.84,20.71,20.79,177215.0,20.3753,20.3948,20.2676,20.3459,177215.0
2024-10-08 13:30:00,20.78,20.91,20.76,20.89,123381.0,20.3361,20.4633,20.3165,20.4438,123381.0
2024-10-08 14:00:00,20.89,21.0,20.88,20.91,213026.0,20.4438,20.5514,20.434,20.4633,213026.0
2024-10-08 14:30:00,20.91,21.02,20.86,21.0,138305.0,20.4633,20.571,20.4144,20.5514,138305.0
2024-10-08 15:00:00,21.0,21.0,20.83,20.85,171679.0,20.5514,20.5514,20.385,20.4046,171679.0
2024-10-08 15:30:00,20.85,20.86,20.67,20.68,801388.0,20.4046,20.4144,20.2285,20.2383,801388.0
2024-10-09 09:30:00,20.75,20.75,20.01,20.09,406965.0,20.4538,20.4538,19.7243,19.8032,406965.0
2024-10-09 10:00:00,20.09,20.16,19.95,20.07,282254.0,19.8032,19.8722,19.6652,19.7835,282254.0
2024-10-09 10:30:00,20.06,20.26,20.06,20.25,175043.0,19.7736,19.9708,19.7736,19.9609,175043.0
2024-10-09 11:00:00,20.24,20.54,20.19,20.54,201528.0,19.951,20.2468,19.9018,20.2468,201528.0
2024-10-09 11:30:00,20.54,20.65,20.49,20.64,157572.0,20.2468,20.3552,20.1975,20.3453,157572.0
2024-10-09 12:00:00,20.65,20.66,20.52,20.65,91829.0,20.3552,20.365,20.227,20.3552,91829.0
2024-10-09 12:30:00,20.64,20.66,20.6,20.62,91825.0,20.3453,20.365,20.3059,20.3256,91825.0
2024-10-09 13:00:00,20.63,20.73,20.57,20.7,119929.0,20.3355,20.434,20.2763,20.4045,119929.0
2024-10-09 13:30:00,20.69,20.75,20.65,20.68,110295.0,20.3946,20.4538,20.3552,20.3848,110295.0
2024-10-09 14:00:00,20.68,20.72,20.62,20.63,91871.0,20.3848,20.4242,20.3256,20.3355,91871.0
2024-10-09 14:30:00,20.62,20.64,20.5,20.57,118139.0,20.3256,20.3453,20.2073,20.2763,118139.0
2024-10-09 15:00:00,20.57,20.67,20.53,20.66,202101.0,20.2763,20.3749,20.2369,20.365,202101.0
2024-10-09 15:30:00,20.66,20.73,20.6,20.72,535635.0,20.365,20.434,20.3059,20.4242,535635.0
2024-10-10 09:30:00,20.55,20.56,20.22,20.51,386614.0,20.2566,20.2665,19.9313,20.2172,386614.0
2024-10-10 10:00:00,20.51,20.8,20.51,20.74,228993.0,20.2172,20.5031,20.2172,20.4439,228993.0
2024-10-10 10:30:00,20.74,20.76,20.63,20.7,82748.0,20.4439,20.4636,20.3355,20.4045,82748.0
2024-10-10 11:00:00,20.7,20.76,20.54,20.64,105968.0,20.4045,20.4636,20.2468,20.3453,105968.0
2024-10-10 11:30:00,20.64,20.79,20.62,20.64,92578.0,20.3453,20.4932,20.3256,20.3453,92578.0
2024-10-10 12:00:00,20.65,20.73,20.64,20.65,58102.0,20.3552,20.434,20.3453,20.3552,58102.0
2024-10-10 12:30:00,20.66,20.7,20.6,20.6,67332.0,20.365,20.4045,20.3059,20.3059,67332.0
2024-10-10 13:00:00,20.6,20.69,20.58,20.66,92070.0,20.3059,20.3946,20.2862,20.365,92070.0
2024-10-10 13:30:00,20.65,20.68,20.52,20.63,159221.0,20.3552,20.3848,20.227,20.3355,159221.0
2024-10-10 14:00:00,20.64,20.64,20.5,20.61,164573.0,20.3453,20.3453,20.2073,20.3158,164573.0
2024-10-10 14:30:00,20.61,20.63,20.58,20.6,60688.0,20.3158,20.3355,20.2862,20.3059,60688.0
2024-10-10 15:00:00,20.59,20.59,20.54,20.57,106514.0,20.296,20.296,20.2468,20.2763,106514.0
2024-10-10 15:30:00,20.57,20.71,20.56,20.7,468244.0,20.2763,20.4143,20.2665,20.4045,468244.0
2024-10-11 09:30:00,20.67,20.96,20.55,20.9,217084.0,20.3749,20.6608,20.2566,20.6016,217084.0
2024-10-11 10:00:00,20.91,21.25,20.89,21.25,191671.0,20.6115,20.9466,20.5918,20.9466,191671.0
2024-10-11 10:30:00,21.25,21.4,21.15,21.36,175997.0,20.9466,21.0945,20.8481,21.0551,175997.0
2024-10-11 11:00:00,21.35,21.51,21.34,21.45,95313.0,21.0452,21.2029,21.0353,21.1438,95313.0
2024-10-11 11:30:00,21.46,21.69,21.44,21.66,155236.0,21.1536,21.3803,21.1339,21.3508,155236.0
2024-10-11 12:00:00,21.66,21.68,21.58,21.61,122029.0,21.3508,21.3705,21.2719,21.3015,122029.0
2024-10-11 12:30:00,21.61,21.67,21.49,21.54,155349.0,21.3015,21.3606,21.1832,21.2325,155349.0
2024-10-11 13:00:00,21.55,21.62,21.49,21.62,66178.0,21.2423,21.3113,21.1832,21.3113,66178.0
2024-10-11 13:30:00,21.61,21.66,21.59,21.64,142500.0,21.3015,21.3508,21.2818,21.3311,142500.0
2024-10-11 14:00:00,21.64,21.74,21.64,21.74,122092.0,21.3311,21.4296,21.3311,21.4296,122092.0
2024-10-11 14:30:00,21.73,21.74,21.58,21.68,346311.0,21.4198,21.4296,21.2719,21.3705,346311.0
2024-10-11 15:00:00,21.68,21.79,21.65,21.71,312907.0,21.3705,21.4789,21.3409,21.4001,312907.0
2024-10-11 15:30:00,21.71,21.83,21.71,21.8,706910.0,21.4001,21.5183,21.4001,21.4888,706910.0
2024-10-14 09:30:00,21.76,21.9,21.42,21.68,599242.0,21.4493,21.5873,21.1142,21.3705,599242.0
2024-10-14 10:00:00,21.67,21.92,21.67,21.78,211363.0,21.3606,21.6071,21.3606,21.4691,211363.0
2024-10-14 10:30:00,21.78,21.82,21.7,21.78,115370.0,21.4691,21.5085,21.3902,21.4691,115370.0
2024-10-14 11:00:00,21.78,21.86,21.71,21.74,122180.0,21.4691,21.5479,21.4001,21.4296,122180.0
2024-10-14 11:30:00,21.74,21.89,21.71,21.85,217357.0,21.4296,21.5775,21.4001,21.5381,217357.0
2024-10-14 12:00:00,21.85,22.0,21.83,21.98,110246.0,21.5381,21.6859,21.5183,21.6662,110246.0
2024-10-14 12:30:00,21.98,21.99,21.88,21.92,81812.0,21.6662,21.6761,21.5676,21.6071,81812.0
2024-10-14 13:00:00,21.92,21.92,21.82,21.84,110968.0,21.6071,21.6071,21.5085,21.5282,110968.0
2024-10-14 13:30:00,21.83,21.99,21.82,21.96,107007.0,21.5183,21.6761,21.5085,21.6465,107007.0
2024-10-14 14:00:00,21.96,22.03,21.9,21.98,125505.0,21.6465,21.7155,21.5873,21.6662,125505.0
2024-10-14 14:30:00,21.97,21.97,21.81,21.83,108609.0,21.6563,21.6563,21.4986,21.5183,108609.0
2024-10-14 15:00:00,21.83,21.87,21.76,21.78,139875.0,21.5183,21.5578,21.4493,21.4691,139875.0
2024-10-14 15:30:00,21.77,21.81,21.68,21.78,678261.0,21.4592,21.4986,21.3705,21.4691,678261.0
2024-10-15 09:30:00,21.75,22.23,21.72,22.1,124397.0,21.4395,21.9126,21.4099,21.7845,124397.0
2024-10-15 10:00:00,22.12,22.22,22.03,22.08,150140.0,21.8042,21.9028,21.7155,21.7648,150140.0
2024-10-15 10:30:00,22.08,22.12,21.85,22.05,156183.0,21.7648,21.8042,21.5381,21.7352,156183.0
2024-10-15 11:00:00,22.05,22.2,21.99,22.2,94419.0,21.7352,21.8831,21.6761,21.8831,94419.0
2024-10-15 11:30:00,22.2,22.27,21.93,21.95,149690.0,21.8831,21.9521,21.6169,21.6366,149690.0
2024-10-15 12:00:00,21.94,22.1,21.94,22.08,84109.0,21.6268,21.7845,21.6268,21.7648,84109.0
2024-10-15 12:30:00,22.09,22.15,22.01,22.03,79175.0,21.7746,21.8338,21.6958,21.7155,79175.0
2024-10-15 13:00:00,22.03,22.08,21.93,21.95,128636.0,21.7155,21.7648,21.6169,21.6366,128636.0
2024-10-15 13:30:00,21.95,21.97,21.83,21.84,100342.0,21.6366,21.6563,21.5183,21.5282,100342.0
2024-10-15 14:00:00,21.83,21.89,21.74,21.77,84421.0,21.5183,21.5775,21.4296,21.4592,84421.0
2024-10-15 14:30:00,21.77,21.98,21.73,21.9,206534.0,21.4592,21.6662,21.4198,21.5873,206534.0
2024-10-15 15:00:00,21.9,21.92,21.76,21.79,228244.0,21.5873,21.6071,21.4493,21.4789,228244.0
2024-10-15 15:30:00,21.79,21.8,21.55,21.63,787945.0,21.4789,21.4888,21.2423,21.3212,787945.0
2024-10-16 09:30:00,21.88,22.06,21.78,22.02,159028.0,21.5676,21.7451,21.4691,21.7056,159028.0
2024-10-16 10:00:00,22.01,22.26,22.0,22.23,135028.0,21.6958,21.9422,21.6859,21.9126,135028.0
2024-10-16 10:30:00,22.24,22.35,22.13,22.16,115875.0,21.9225,22.0309,21.8141,21.8436,115875.0
2024-10-16 11:00:00,22.18,22.32,22.06,22.09,130798.0,21.8633,22.0014,21.7451,21.7746,130798.0
2024-10-16 11:30:00,22.08,22.11,21.98,22.0,147736.0,21.7648,21.7943,21.6662,21.6859,147736.0
2024-10-16 12:00:00,22.01,22.11,21.99,22.05,91551.0,21.6958,21.7943,21.6761,21.7352,91551.0
2024-10-16 12:30:00,22.05,22.16,22.04,22.11,74957.0,21.7352,21.8436,21.7253,21.7943,74957.0
2024-10-16 13:00:00,22.11,22.2,22.03,22.17,102569.0,21.7943,21.8831,21.7155,21.8535,102569.0
2024-10-16 13:30:00,22.17,22.21,22.13,22.21,248103.0,21.8535,21.8929,21.8141,21.8929,248103.0
2024-10-16 14:00:00,22.21,22.25,22.14,22.25,100112.0,21.8929,21.9323,21.8239,21.9323,100112.0
2024-10-16 14:30:00,22.25,22.28,22.1,22.11,134917.0,21.9323,21.9619,21.7845,21.7943,134917.0
2024-10-16 15:00:00,22.11,22.2,22.08,22.17,119915.0,21.7943,21.8831,21.7648,21.8535,119915.0
2024-10-16 15:30:00,22.18,22.2,22.08,22.18,788935.0,21.8633,21.8831,21.7648,21.8633,788935.0
2024-10-17 09:30:00,22.25,22.34,22.11,22.29,226251.0,21.9323,22.0211,21.7943,21.9718,226251.0
2024-10-17 10:00:00,22.29,22.41,22.17,22.22,276497.0,21.9718,22.0901,21.8535,21.9028,276497.0
2024-10-17 10:30:00,22.22,22.51,22.18,22.43,195556.0,21.9028,22.1886,21.8633,22.1098,195556.0
2024-10-17 11:00:00,22.44,22.44,22.3,22.36,117889.0,22.1196,22.1196,21.9816,22.0408,117889.0
2024-10-17 11:30:00,22.37,22.37,22.22,22.27,109159.0,22.0506,22.0506,21.9028,21.9521,109159.0
2024-10-17 12:00:00,22.27,22.28,22.16,22.2,80845.0,21.9521,21.9619,21.8436,21.8831,80845.0
2024-10-17 12:30:00,22.19,22.33,22.18,22.3,64426.0,21.8732,22.0112,21.8633,21.9816,64426.0
2024-10-17 13:00:00,22.31,22.37,22.27,22.3,74328.0,21.9915,22.0506,21.9521,21.9816,74328.0
2024-10-17 13:30:00,22.3,22.4,22.26,22.27,102737.0,21.9816,22.0802,21.9422,21.9521,102737.0
2024-10-17 14:00:00,22.27,22.29,22.17,22.18,96681.0,21.9521,21.9718,21.8535,21.8633,96681.0
2024-10-17 14:30:00,22.19,22.22,22.12,22.14,95952.0,21.8732,21.9028,21.8042,21.8239,95952.0
2024-10-17 15:00:00,22.14,22.16,22.08,22.09,112658.0,21.8239,21.8436,21.7648,21.7746,112658.0
2024-10-17 15:30:00,22.09,22.24,22.02,22.24,577192.0,21.7746,21.9225,21.7056,21.9225,577192.0
2024-10-18 09:30:00,22.3,22.66,22.15,22.62,320740.0,21.9816,22.3365,21.8338,22.2971,320740.0
2024-10-18 10:00:00,22.62,22.87,22.55,22.78,192995.0,22.2971,22.5435,22.2281,22.4548,192995.0
2024-10-18 10:30:00,22.8,22.82,22.6,22.63,103583.0,22.4745,22.4942,22.2774,22.3069,103583.0
2024-10-18 11:00:00,22.63,22.64,22.33,22.4,204630.0,22.3069,22.3168,22.0112,22.0802,204630.0
2024-10-18 11:30:00,22.42,22.44,22.33,22.39,262841.0,22.0999,22.1196,22.0112,22.0704,262841.0
2024-10-18 12:00:00,22.39,22.44,22.29,22.43,134310.0,22.0704,22.1196,21.9718,22.1098,134310.0
2024-10-18 12:30:00,22.43,22.49,22.39,22.45,188777.0,22.1098,22.1689,22.0704,22.1295,188777.0
2024-10-18 13:00:00,22.45,22.46,22.34,22.39,170070.0,22.1295,22.1394,22.0211,22.0704,170070.0
2024-10-18 13:30:00,22.39,22.54,22.38,22.46,101504.0,22.0704,22.2182,22.0605,22.1394,101504.0
2024-10-18 14:00:00,22.46,22.61,22.41,22.57,150772.0,22.1394,22.2872,22.0901,22.2478,150772.0
2024-10-18 14:30:00,22.57,22.64,22.51,22.56,173488.0,22.2478,22.3168,22.1886,22.2379,173488.0
2024-10-18 15:00:00,22.55,22.59,22.46,22.5,161368.0,22.2281,22.2675,22.1394,22.1788,161368.0
2024-10-18 15:30:00,22.5,22.58,22.45,22.5,736540.0,22.1788,22.2576,22.1295,22.1788,736540.0
2024-10-21 09:30:00,22.44,22.57,22.11,22.39,280652.0,22.1196,22.2478,21.7943,22.0704,280652.0
2024-10-21 10:00:00,22.4,22.63,22.37,22.45,387963.0,22.0802,22.3069,22.0506,22.1295,387963.0
2024-10-21 10:30:00,22.45,22.47,22.31,22.41,134493.0,22.1295,22.1492,21.9915,22.0901,134493.0
2024-10-21 11:00:00,22.41,22.41,22.22,22.27,256539.0,22.0901,22.0901,21.9028,21.9521,256539.0
2024-10-21 11:30:00,22.27,22.37,22.22,22.36,107944.0,21.9521,22.0506,21.9028,22.0408,107944.0
2024-10-21 12:00:00,22.36,22.44,22.3,22.3,163576.0,22.0408,22.1196,21.9816,21.9816,163576.0
2024-10-21 12:30:00,22.3,22.37,22.26,22.37,78643.0,21.9816,22.0506,21.9422,22.0506,78643.0
2024-10-21 13:00:00,22.37,22.4,22.33,22.37,84296.0,22.0506,22.0802,22.0112,22.0506,84296.0
2024-10-21 13:30:00,22.36,22.38,22.27,22.32,98870.0,22.0408,22.0605,21.9521,22.0014,98870.0
2024-10-21 14:00:00,22.31,22.43,22.31,22.43,142723.0,21.9915,22.1098,21.9915,22.1098,142723.0
2024-10-21 14:30:00,22.43,22.44,22.37,22.39,120002.0,22.1098,22.1196,22.0506,22.0704,120002.0
2024-10-21 15:00:00,22.4,22.51,22.4,22.48,223404.0,22.0802,22.1886,22.0802,22.1591,223404.0
2024-10-21 15:30:00,22.48,22.52,22.4,22.49,707805.0,22.1591,22.1985,22.0802,22.1689,707805.0
2024-10-22 09:30:00,22.37,22.47,21.9,21.97,338281.0,22.0506,22.1492,21.5873,21.6563,338281.0
2024-10-22 10:00:00,21.97,22.16,21.97,22.12,177589.0,21.6563,21.8436,21.6563,21.8042,177589.0
2024-10-22 10:30:00,22.13,22.19,22.06,22.06,142373.0,21.8141,21.8732,21.7451,21.7451,142373.0
2024-10-22 11:00:00,22.05,22.06,21.73,21.73,192668.0,21.7352,21.7451,21.4198,21.4198,192668.0
2024-10-22 11:30:00,21.73,21.81,21.65,21.68,169640.0,21.4198,21.4986,21.3409,21.3705,169640.0
2024-10-22 12:00:00,21.67,21.67,21.59,21.64,124920.0,21.3606,21.3606,21.2818,21.3311,124920.0
2024-10-22 12:30:00,21.64,21.68,21.59,21.6,121530.0,21.3311,21.3705,21.2818,21.2916,121530.0
2024-10-22 13:00:00,21.6,21.71,21.52,21.71,148396.0,21.2916,21.4001,21.2128,21.4001,148396.0
2024-10-22 13:30:00,21.71,21.79,21.66,21.76,166558.0,21.4001,21.4789,21.3508,21.4493,166558.0
2024-10-22 14:00:00,21.76,21.8,21.69,21.78,82188.0,21.4493,21.4888,21.3803,21.4691,82188.0
2024-10-22 14:30:00,21.77,21.81,21.75,21.76,95962.0,21.4592,21.4986,21.4395,21.4493,95962.0
2024-10-22 15:00:00,21.76,21.76,21.63,21.69,146359.0,21.4493,21.4493,21.3212,21.3803,146359.0
2024-10-22 15:30:00,21.68,21.82,21.61,21.73,777664.0,21.3705,21.5085,21.3015,21.4198,777664.0
2024-10-23 09:30:00,21.62,21.79,21.41,21.62,276606.0,21.3113,21.4789,21.1043,21.3113,276606.0
2024-10-23 10:00:00,21.61,21.77,21.58,21.75,202703.0,21.3015,21.4592,21.2719,21.4395,202703.0
2024-10-23 10:30:00,21.74,21.75,21.6,21.61,192810.0,21.4296,21.4395,21.2916,21.3015,192810.0
2024-10-23 11:00:00,21.6,21.6,21.5,21.57,158061.0,21.2916,21.2916,21.1931,21.2621,158061.0
2024-10-23 11:30:00,21.57,21.64,21.55,21.61,132063.0,21.2621,21.3311,21.2423,21.3015,132063.0
2024-10-23 12:00:00,21.61,21.62,21.5,21.53,167025.0,21.3015,21.3113,21.1931,21.2226,167025.0
2024-10-23 12:30:00,21.54,21.56,21.51,21.53,104420.0,21.2325,21.2522,21.2029,21.2226,104420.0
2024-10-23 13:00:00,21.53,21.53,21.41,21.42,85470.0,21.2226,21.2226,21.1043,21.1142,85470.0
2024-10-23 13:30:00,21.42,21.53,21.41,21.42,112077.0,21.1142,21.2226,21.1043,21.1142,112077.0
2024-10-23 14:00:00,21.42,21.42,21.3,21.37,147216.0,21.1142,21.1142,20.9959,21.0649,147216.0
2024-10-23 14:30:00,21.37,21.44,21.34,21.41,144764.0,21.0649,21.1339,21.0353,21.1043,144764.0
2024-10-23 15:00:00,21.41,21.5,21.39,21.45,198334.0,21.1043,21.1931,21.0846,21.1438,198334.0
2024-10-23 15:30:00,21.45,21.51,21.37,21.46,749029.0,21.1438,21.2029,21.0649,21.1536,749029.0
2024-10-24 09:30:00,21.58,21.73,21.54,21.68,185146.0,21.2719,21.4198,21.2325,21.3705,185146.0
2024-10-24 10:00:00,21.68,21.75,21.58,21.66,141919.0,21.3705,21.4395,21.2719,21.3508,141919.0
2024-10-24 10:30:00,21.66,21.71,21.51,21.52,115318.0,21.3508,21.4001,21.2029,21.2128,115318.0
2024-10-24 11:00:00,21.52,21.54,21.44,21.49,74853.0,21.2128,21.2325,21.1339,21.1832,74853.0
2024-10-24 11:30:00,21.48,21.51,21.43,21.47,81073.0,21.1733,21.2029,21.1241,21.1635,81073.0
2024-10-24 12:00:00,21.47,21.52,21.41,21.52,77602.0,21.1635,21.2128,21.1043,21.2128,77602.0
2024-10-24 12:30:00,21.52,21.62,21.51,21.54,140345.0,21.2128,21.3113,21.2029,21.2325,140345.0
2024-10-24 13:00:00,21.53,21.53,21.46,21.48,100428.0,21.2226,21.2226,21.1536,21.1733,100428.0
2024-10-24 13:30:00,21.48,21.55,21.44,21.44,85131.0,21.1733,21.2423,21.1339,21.1339,85131.0
2024-10-24 14:00:00,21.44,21.48,21.41,21.46,85730.0,21.1339,21.1733,21.1043,21.1536,85730.0
2024-10-24 14:30:00,21.46,21.48,21.4,21.46,82348.0,21.1536,21.1733,21.0945,21.1536,82348.0
2024-10-24 15:00:00,21.46,21.52,21.43,21.5,115634.0,21.1536,21.2128,21.1241,21.1931,115634.0
2024-10-24 15:30:00,21.5,21.5,21.41,21.43,569618.0,21.1931,21.1931,21.1043,21.1241,569618.0
2024-10-25 09:30:00,21.68,21.85,21.49,21.58,276911.0,21.3705,21.5381,21.1832,21.2719,276911.0
2024-10-25 10:00:00,21.6,21.78,21.56,21.74,127106.0,21.2916,21.4691,21.2522,21.4296,127106.0
2024-10-25 10:30:00,21.73,21.78,21.65,21.73,170260.0,21.4198,21.4691,21.3409,21.4198,170260.0
2024-10-25 11:00:00,21.73,21.81,21.71,21.76,207259.0,21.4198,21.4986,21.4001,21.4493,207259.0
2024-10-25 11:30:00,21.77,21.82,21.69,21.8,105197.0,21.4592,21.5085,21.3803,21.4888,105197.0
2024-10-25 12:00:00,21.8,21.85,21.73,21.82,115550.0,21.4888,21.5381,21.4198,21.5085,115550.0
2024-10-25 12:30:00,21.82,21.85,21.73,21.75,146676.0,21.5085,21.5381,21.4198,21.4395,146676.0
2024-10-25 13:00:00,21.76,21.79,21.61,21.63,105963.0,21.4493,21.4789,21.3015,21.3212,105963.0
2024-10-25 13:30:00,21.63,21.69,21.57,21.63,92552.0,21.3212,21.3803,21.2621,21.3212,92552.0
2024-10-25 14:00:00,21.62,21.65,21.54,21.65,142988.0,21.3113,21.3409,21.2325,21.3409,142988.0
2024-10-25 14:30:00,21.64,21.64,21.54,21.54,113392.0,21.3311,21.3311,21.2325,21.2325,113392.0
2024-10-25 15:00:00,21.54,21.67,21.51,21.54,254346.0,21.2325,21.3606,21.2029,21.2325,254346.0
2024-10-25 15:30:00,21.53,21.63,21.51,21.61,815927.0,21.2226,21.3212,21.2029,21.3015,815927.0
2024-10-28 09:30:00,21.81,22.28,21.73,22.11,271559.0,21.4986,21.9619,21.4198,21.7943,271559.0
2024-10-28 10:00:00,22.11,22.18,21.98,22.09,182917.0,21.7943,21.8633,21.6662,21.7746,182917.0
2024-10-28 10:30:00,22.1,22.12,22.01,22.05,148372.0,21.7845,21.8042,21.6958,21.7352,148372.0
2024-10-28 11:00:00,22.05,22.07,21.93,21.94,157668.0,21.7352,21.7549,21.6169,21.6268,157668.0
2024-10-28 11:30:00,21.94,21.94,21.72,21.72,229961.0,21.6268,21.6268,21.4099,21.4099,229961.0
2024-10-28 12:00:00,21.72,21.77,21.67,21.73,92764.0,21.4099,21.4592,21.3606,21.4198,92764.0
2024-10-28 12:30:00,21.72,21.93,21.71,21.88,232884.0,21.4099,21.6169,21.4001,21.5676,232884.0
2024-10-28 13:00:00,21.88,21.95,21.82,21.95,138703.0,21.5676,21.6366,21.5085,21.6366,138703.0
2024-10-28 13:30:00,21.95,22.0,21.94,21.98,154450.0,21.6366,21.6859,21.6268,21.6662,154450.0
2024-10-28 14:00:00,21.98,22.0,21.95,21.97,87919.0,21.6662,21.6859,21.6366,21.6563,87919.0
2024-10-28 14:30:00,21.98,22.01,21.93,21.98,108824.0,21.6662,21.6958,21.6169,21.6662,108824.0
2024-10-28 15:00:00,21.97,22.0,21.93,21.94,123962.0,21.6563,21.6859,21.6169,21.6268,123962.0
2024-10-28 15:30:00,21.94,21.95,21.73,21.75,574016.0,21.6268,21.6366,21.4198,21.4395,574016.0
2024-10-29 09:30:00,21.37,21.56,21.17,21.39,185986.0,21.0649,21.2522,20.8678,21.0846,185986.0
2024-10-29 10:00:00,21.39,21.57,21.38,21.48,115084.0,21.0846,21.2621,21.0748,21.1733,115084.0
2024-10-29 10:30:00,21.5,21.65,21.48,21.61,155973.0,21.1931,21.3409,21.1733,21.3015,155973.0
2024-10-29 11:00:00,21.61,21.66,21.49,21.54,159900.0,21.3015,21.3508,21.1832,21.2325,159900.0
2024-10-29 11:30:00,21.54,21.67,21.54,21.64,76023.0,21.2325,21.3606,21.2325,21.3311,76023.0
2024-10-29 12:00:00,21.64,21.65,21.4,21.43,81197.0,21.3311,21.3409,21.0945,21.1241,81197.0
2024-10-29 12:30:00,21.42,21.5,21.36,21.46,99102.0,21.1142,21.1931,21.0551,21.1536,99102.0
2024-10-29 13:00:00,21.46,21.5,21.35,21.38,65272.0,21.1536,21.1931,21.0452,21.0748,65272.0
2024-10-29 13:30:00,21.37,21.4,21.32,21.4,78287.0,21.0649,21.0945,21.0156,21.0945,78287.0
2024-10-29 14:00:00,21.39,21.42,21.36,21.38,64521.0,21.0846,21.1142,21.0551,21.0748,64521.0
2024-10-29 14:30:00,21.38,21.49,21.37,21.49,91729.0,21.0748,21.1832,21.0649,21.1832,91729.0
2024-10-29 15:00:00,21.48,21.51,21.41,21.44,99152.0,21.1733,21.2029,21.1043,21.1339,99152.0
2024-10-29 15:30:00,21.43,21.46,21.34,21.46,601888.0,21.1241,21.1536,21.0353,21.1536,601888.0
2024-10-30 09:30:00,21.23,21.57,21.23,21.52,160761.0,20.9269,21.2621,20.9269,21.2128,160761.0
2024-10-30 10:00:00,21.53,21.68,21.44,21.54,146228.0,21.2226,21.3705,21.1339,21.2325,146228.0
2024-10-30 10:30:00,21.52,21.64,21.46,21.55,113588.0,21.2128,21.3311,21.1536,21.2423,113588.0
2024-10-30 11:00:00,21.54,21.66,21.47,21.52,117028.0,21.2325,21.3508,21.1635,21.2128,117028.0
2024-10-30 11:30:00,21.52,21.59,21.51,21.57,66694.0,21.2128,21.2818,21.2029,21.2621,66694.0
2024-10-30 12:00:00,21.56,21.6,21.51,21.56,74717.0,21.2522,21.2916,21.2029,21.2522,74717.0
2024-10-30 12:30:00,21.56,21.71,21.56,21.59,139215.0,21.2522,21.4001,21.2522,21.2818,139215.0
2024-10-30 13:00:00,21.57,21.64,21.48,21.48,98390.0,21.2621,21.3311,21.1733,21.1733,98390.0
2024-10-30 13:30:00,21.48,21.49,21.29,21.3,153790.0,21.1733,21.1832,20.9861,20.9959,153790.0
2024-10-30 14:00:00,21.3,21.36,21.28,21.29,127276.0,20.9959,21.0551,20.9762,20.9861,127276.0
2024-10-30 14:30:00,21.29,21.47,21.27,21.46,217592.0,20.9861,21.1635,20.9663,21.1536,217592.0
2024-10-30 15:00:00,21.46,21.51,21.43,21.48,141638.0,21.1536,21.2029,21.1241,21.1733,141638.0
2024-10-30 15:30:00,21.48,21.49,21.35,21.43,644617.0,21.1733,21.1832,21.0452,21.1241,644617.0
2024-10-31 09:30:00,21.25,21.31,20.82,20.89,212892.0,20.9466,21.0058,20.5228,20.5918,212892.0
2024-10-31 10:00:00,20.87,20.98,20.8,20.86,130911.0,20.5721,20.6805,20.5031,20.5622,130911.0
2024-10-31 10:30:00,20.85,20.93,20.67,20.71,168475.0,20.5523,20.6312,20.3749,20.4143,168475.0
2024-10-31 11:00:00,20.7,20.76,20.61,20.7,113778.0,20.4045,20.4636,20.3158,20.4045,113778.0
2024-10-31 11:30:00,20.69,20.71,20.62,20.64,70870.0,20.3946,20.4143,20.3256,20.3453,70870.0
2024-10-31 12:00:00,20.63,20.72,20.6,20.7,55516.0,20.3355,20.4242,20.3059,20.4045,55516.0
2024-10-31 12:30:00,20.7,20.78,20.67,20.76,67269.0,20.4045,20.4833,20.3749,20.4636,67269.0
2024-10-31 13:00:00,20.76,20.84,20.75,20.82,68769.0,20.4636,20.5425,20.4538,20.5228,68769.0
2024-10-31 13:30:00,20.82,20.91,20.78,20.82,119787.0,20.5228,20.6115,20.4833,20.5228,119787.0
2024-10-31 14:00:00,20.83,20.86,20.77,20.81,93958.0,20.5326,20.5622,20.4735,20.5129,93958.0
2024-10-31 14:30:00,20.82,20.88,20.73,20.82,99549.0,20.5228,20.5819,20.434,20.5228,99549.0
2024-10-31 15:00:00,20.82,20.86,20.81,20.85,89652.0,20.5228,20.5622,20.5129,20.5523,89652.0
2024-10-31 15:30:00,20.86,20.88,20.72,20.77,576530.0,20.5622,20.5819,20.4242,20.4735,576530.0
2024-11-01 09:30:00,20.8,20.88,20.71,20.71,150906.0,20.5031,20.5819,20.4143,20.4143,150906.0
2024-11-01 10:00:00,20.71,20.87,20.59,20.87,182768.0,20.4143,20.5721,20.296,20.5721,182768.0
2024-11-01 10:30:00,20.88,21.01,20.8,21.01,122506.0,20.5819,20.7101,20.5031,20.7101,122506.0
2024-11-01 11:00:00,21.0,21.1,20.95,21.1,113211.0,20.7002,20.7988,20.6509,20.7988,113211.0
2024-11-01 11:30:00,21.1,21.1,20.95,21.01,84721.0,20.7988,20.7988,20.6509,20.7101,84721.0
2024-11-01 12:00:00,21.01,21.05,20.99,21.02,60511.0,20.7101,20.7495,20.6903,20.7199,60511.0
2024-11-01 12:30:00,21.02,21.02,20.94,20.95,67330.0,20.7199,20.7199,20.6411,20.6509,67330.0
2024-11-01 13:00:00,20.95,21.03,20.93,20.96,88188.0,20.6509,20.7298,20.6312,20.6608,88188.0
2024-11-01 13:30:00,20.96,20.96,20.8,20.89,87292.0,20.6608,20.6608,20.5031,20.5918,87292.0
2024-11-01 14:00:00,20.89,20.91,20.85,20.91,77120.0,20.5918,20.6115,20.5523,20.6115,77120.0
2024-11-01 14:30:00,20.91,20.91,20.76,20.82,123540.0,20.6115,20.6115,20.4636,20.5228,123540.0
2024-11-01 15:00:00,20.82,20.93,20.81,20.89,111851.0,20.5228,20.6312,20.5129,20.5918,111851.0
2024-11-01 15:30:00,20.89,20.89,20.73,20.75,412748.0,20.5918,20.5918,20.434,20.4538,412748.0
2024-11-04 09:30:00,20.82,21.32,20.72,21.32,420675.0,20.5228,21.0156,20.4242,21.0156,420675.0
2024-11-04 10:00:00,21.31,21.6,21.29,21.57,348662.0,21.0058,21.2916,20.9861,21.2621,348662.0
2024-11-04 10:30:00,21.58,21.7,21.46,21.48,231390.0,21.2719,21.3902,21.1536,21.1733,231390.0
2024-11-04 11:00:00,21.48,21.5,21.28,21.31,199436.0,21.1733,21.1931,20.9762,21.0058,199436.0
2024-11-04 11:30:00,21.32,21.35,21.21,21.26,96839.0,21.0156,21.0452,20.9072,20.9565,96839.0
2024-11-04 12:00:00,21.26,21.35,21.21,21.32,96445.0,20.9565,21.0452,20.9072,21.0156,96445.0
2024-11-04 12:30:00,21.32,21.35,21.3,21.32,88132.0,21.0156,21.0452,20.9959,21.0156,88132.0
2024-11-04 13:00:00,21.34,21.46,21.24,21.45,147166.0,21.0353,21.1536,20.9368,21.1438,147166.0
2024-11-04 13:30:00,21.44,21.57,21.41,21.55,170257.0,21.1339,21.2621,21.1043,21.2423,170257.0
2024-11-04 14:00:00,21.55,21.79,21.52,21.63,292696.0,21.2423,21.4789,21.2128,21.3212,292696.0
2024-11-04 14:30:00,21.63,21.77,21.58,21.6,190809.0,21.3212,21.4592,21.2719,21.2916,190809.0
2024-11-04 15:00:00,21.6,21.77,21.59,21.73,225186.0,21.2916,21.4592,21.2818,21.4198,225186.0
2024-11-04 15:30:00,21.73,21.73,21.55,21.63,892156.0,21.4198,21.4198,21.2423,21.3212,892156.0
2024-11-05 09:30:00,21.42,21.54,21.13,21.39,236979.0,21.1142,21.2325,20.8283,21.0846,236979.0
2024-11-05 10:00:00,21.39,21.63,21.29,21.48,519122.0,21.0846,21.3212,20.9861,21.1733,519122.0
2024-11-05 10:30:00,21.48,21.6,21.43,21.51,200623.0,21.1733,21.2916,21.1241,21.2029,200623.0
2024-11-05 11:00:00,21.51,21.59,21.45,21.52,192169.0,21.2029,21.2818,21.1438,21.2128,192169.0
2024-11-05 11:30:00,21.52,21.67,21.47,21.57,172030.0,21.2128,21.3606,21.1635,21.2621,172030.0
2024-11-05 12:00:00,21.56,21.62,21.53,21.54,150258.0,21.2522,21.3113,21.2226,21.2325,150258.0
2024-11-05 12:30:00,21.54,21.63,21.52,21.55,139264.0,21.2325,21.3212,21.2128,21.2423,139264.0
2024-11-05 13:00:00,21.56,21.58,21.44,21.49,135956.0,21.2522,21.2719,21.1339,21.1832,135956.0
2024-11-05 13:30:00,21.48,21.55,21.46,21.52,127260.0,21.1733,21.2423,21.1536,21.2128,127260.0
2024-11-05 14:00:00,21.52,21.61,21.51,21.55,131785.0,21.2128,21.3015,21.2029,21.2423,131785.0
2024-11-05 14:30:00,21.55,21.61,21.5,21.52,107586.0,21.2423,21.3015,21.1931,21.2128,107586.0
2024-11-05 15:00:00,21.52,21.7,21.5,21.7,235115.0,21.2128,21.3902,21.1931,21.3902,235115.0
2024-11-05 15:30:00,21.71,21.75,21.66,21.74,768716.0,21.4001,21.4395,21.3508,21.4296,768716.0
2024-11-06 09:30:00,21.93,21.93,20.67,20.8,521939.0,21.6169,21.6169,20.3749,20.5031,521939.0
2024-11-06 10:00:00,20.83,21.3,20.71,21.14,795037.0,20.5326,20.9959,20.4143,20.8382,795037.0
2024-11-06 10:30:00,21.14,21.14,20.72,20.83,471758.0,20.8382,20.8382,20.4242,20.5326,471758.0
2024-11-06 11:00:00,20.83,21.12,20.7,21.03,522909.0,20.5326,20.8185,20.4045,20.7298,522909.0
2024-11-06 11:30:00,21.04,21.32,20.96,21.27,286519.0,20.7396,21.0156,20.6608,20.9663,286519.0
2024-11-06 12:00:00,21.26,21.28,21.12,21.23,204029.0,20.9565,20.9762,20.8185,20.9269,204029.0
2024-11-06 12:30:00,21.21,21.32,21.19,21.28,146705.0,20.9072,21.0156,20.8875,20.9762,146705.0
2024-11-06 13:00:00,21.3,21.33,21.2,21.33,145693.0,20.9959,21.0255,20.8973,21.0255,145693.0
2024-11-06 13:30:00,21.32,21.42,21.31,21.34,115845.0,21.0156,21.1142,21.0058,21.0353,115845.0
2024-11-06 14:00:00,21.32,21.44,21.27,21.43,163300.0,21.0156,21.1339,20.9663,21.1241,163300.0
2024-11-06 14:30:00,21.42,21.44,21.29,21.3,135628.0,21.1142,21.1339,20.9861,20.9959,135628.0
2024-11-06 15:00:00,21.31,21.37,21.31,21.35,178037.0,21.0058,21.0649,21.0058,21.0452,178037.0
2024-11-06 15:30:00,21.35,21.56,21.26,21.5,1664113.0,21.0452,21.2522,20.9565,21.1931,1664113.0
2024-11-07 09:30:00,21.6,21.86,21.38,21.73,182331.0,21.2916,21.5479,21.0748,21.4198,182331.0
2024-11-07 10:00:00,21.71,21.77,21.61,21.66,151241.0,21.4001,21.4592,21.3015,21.3508,151241.0
2024-11-07 10:30:00,21.66,21.92,21.66,21.82,190859.0,21.3508,21.6071,21.3508,21.5085,190859.0
2024-11-07 11:00:00,21.82,21.85,21.64,21.69,130800.0,21.5085,21.5381,21.3311,21.3803,130800.0
2024-11-07 11:30:00,21.68,21.73,21.54,21.67,192090.0,21.3705,21.4198,21.2325,21.3606,192090.0
2024-11-07 12:00:00,21.67,21.83,21.63,21.79,130624.0,21.3606,21.5183,21.3212,21.4789,130624.0
2024-11-07 12:30:00,21.8,21.89,21.78,21.82,154905.0,21.4888,21.5775,21.4691,21.5085,154905.0
2024-11-07 13:00:00,21.82,21.82,21.66,21.7,105480.0,21.5085,21.5085,21.3508,21.3902,105480.0
2024-11-07 13:30:00,21.7,21.77,21.62,21.76,71651.0,21.3902,21.4592,21.3113,21.4493,71651.0
2024-11-07 14:00:00,21.77,21.83,21.63,21.7,112028.0,21.4592,21.5183,21.3212,21.3902,112028.0
2024-11-07 14:30:00,21.7,21.77,21.63,21.77,116500.0,21.3902,21.4592,21.3212,21.4592,116500.0
2024-11-07 15:00:00,21.77,21.77,21.69,21.71,156523.0,21.4592,21.4592,21.3803,21.4001,156523.0
2024-11-07 15:30:00,21.71,21.88,21.71,21.86,607000.0,21.4001,21.5676,21.4001,21.5479,607000.0
2024-11-08 09:30:00,21.6,21.8,21.37,21.58,227567.0,21.2916,21.4888,21.0649,21.2719,227567.0
2024-11-08 10:00:00,21.57,21.68,21.43,21.6,131035.0,21.2621,21.3705,21.1241,21.2916,131035.0
2024-11-08 10:30:00,21.6,21.65,21.54,21.56,111641.0,21.2916,21.3409,21.2325,21.2522,111641.0
2024-11-08 11:00:00,21.57,21.78,21.57,21.75,137553.0,21.2621,21.4691,21.2621,21.4395,137553.0
2024-11-08 11:30:00,21.75,21.75,21.54,21.62,195319.0,21.4395,21.4395,21.2325,21.3113,195319.0
2024-11-08 12:00:00,21.62,21.62,21.5,21.52,140878.0,21.3113,21.3113,21.1931,21.2128,140878.0
2024-11-08 12:30:00,21.52,21.67,21.49,21.6,142632.0,21.2128,21.3606,21.1832,21.2916,142632.0
2024-11-08 13:00:00,21.61,21.75,21.58,21.69,196466.0,21.3015,21.4395,21.2719,21.3803,196466.0
2024-11-08 13:30:00,21.68,21.77,21.65,21.76,164049.0,21.3705,21.4592,21.3409,21.4493,164049.0
2024-11-08 14:00:00,21.76,21.77,21.67,21.7,134301.0,21.4493,21.4592,21.3606,21.3902,134301.0
2024-11-08 14:30:00,21.69,21.73,21.67,21.71,124282.0,21.3803,21.4198,21.3606,21.4001,124282.0
2024-11-08 15:00:00,21.7,21.72,21.6,21.64,155183.0,21.3902,21.4099,21.2916,21.3311,155183.0
2024-11-08 15:30:00,21.64,21.74,21.63,21.65,642802.0,21.3311,21.4296,21.3212,21.3409,642802.0
2024-11-11 09:30:00,21.87,22.36,21.87,22.15,373145.0,21.5578,22.0408,21.5578,21.8338,373145.0
2024-11-11 10:00:00,22.17,22.21,21.96,22.14,220216.0,21.8535,21.8929,21.6465,21.8239,220216.0
2024-11-11 10:30:00,22.14,22.29,22.13,22.25,159588.0,21.8239,21.9718,21.8141,21.9323,159588.0
2024-11-11 11:00:00,22.24,22.36,22.24,22.26,179385.0,21.9225,22.0408,21.9225,21.9422,179385.0
2024-11-11 11:30:00,22.27,22.37,22.24,22.27,100408.0,21.9521,22.0506,21.9225,21.9521,100408.0
2024-11-11 12:00:00,22.27,22.31,22.13,22.27,269680.0,21.9521,21.9915,21.8141,21.9521,269680.0
2024-11-11 12:30:00,22.27,22.35,22.26,22.31,85396.0,21.9521,22.0309,21.9422,21.9915,85396.0
2024-11-11 13:00:00,22.31,22.33,22.11,22.16,149823.0,21.9915,22.0112,21.7943,21.8436,149823.0
2024-11-11 13:30:00,22.15,22.28,22.14,22.21,182403.0,21.8338,21.9619,21.8239,21.8929,182403.0
2024-11-11 14:00:00,22.22,22.32,22.19,22.26,176230.0,21.9028,22.0014,21.8732,21.9422,176230.0
2024-11-11 14:30:00,22.26,22.41,22.25,22.39,178874.0,21.9422,22.0901,21.9323,22.0704,178874.0
2024-11-11 15:00:00,22.39,22.4,22.27,22.37,204329.0,22.0704,22.0802,21.9521,22.0506,204329.0
2024-11-11 15:30:00,22.37,22.41,22.32,22.37,1012583.0,22.0506,22.0901,22.0014,22.0506,1012583.0
2024-11-12 09:30:00,22.33,22.98,22.32,22.8,594558.0,22.0112,22.6519,22.0014,22.4745,594558.0
2024-11-12 10:00:00,22.81,22.83,22.31,22.32,384076.0,22.4844,22.5041,21.9915,22.0014,384076.0
2024-11-12 10:30:00,22.32,22.42,22.27,22.4,344163.0,22.0014,22.0999,21.9521,22.0802,344163.0
2024-11-12 11:00:00,22.41,22.47,22.33,22.37,359984.0,22.0901,22.1492,22.0112,22.0506,359984.0
2024-11-12 11:30:00,22.36,22.37,22.18,22.27,133392.0,22.0408,22.0506,21.8633,21.9521,133392.0
2024-11-12 12:00:00,22.27,22.39,22.23,22.36,188351.0,21.9521,22.0704,21.9126,22.0408,188351.0
2024-11-12 12:30:00,22.35,22.38,22.0,22.0,218783.0,22.0309,22.0605,21.6859,21.6859,218783.0
2024-11-12 13:00:00,22.0,22.13,21.94,22.1,128667.0,21.6859,21.8141,21.6268,21.7845,128667.0
2024-11-12 13:30:00,22.09,22.19,22.07,22.11,173067.0,21.7746,21.8732,21.7549,21.7943,173067.0
2024-11-12 14:00:00,22.11,22.32,22.09,22.26,182732.0,21.7943,22.0014,21.7746,21.9422,182732.0
2024-11-12 14:30:00,22.25,22.31,22.24,22.25,134279.0,21.9323,21.9915,21.9225,21.9323,134279.0
2024-11-12 15:00:00,22.26,22.26,22.04,22.05,266598.0,21.9422,21.9422,21.7253,21.7352,266598.0
2024-11-12 15:30:00,22.05,22.06,21.87,21.89,910990.0,21.7352,21.7451,21.5578,21.5775,910990.0
2024-11-13 09:30:00,22.22,22.43,22.09,22.43,234728.0,21.9028,22.1098,21.7746,22.1098,234728.0
2024-11-13 10:00:00,22.43,22.45,22.18,22.44,219050.0,22.1098,22.1295,21.8633,22.1196,219050.0
2024-11-13 10:30:00,22.44,22.53,22.38,22.43,166731.0,22.1196,22.2084,22.0605,22.1098,166731.0
2024-11-13 11:00:00,22.43,22.62,22.43,22.62,163029.0,22.1098,22.2971,22.1098,22.2971,163029.0
2024-11-13 11:30:00,22.61,22.66,22.57,22.62,102723.0,22.2872,22.3365,22.2478,22.2971,102723.0
2024-11-13 12:00:00,22.62,22.64,22.54,22.57,92250.0,22.2971,22.3168,22.2182,22.2478,92250.0
2024-11-13 12:30:00,22.56,22.64,22.53,22.62,97754.0,22.2379,22.3168,22.2084,22.2971,97754.0
2024-11-13 13:00:00,22.63,22.64,22.56,22.62,77408.0,22.3069,22.3168,22.2379,22.2971,77408.0
2024-11-13 13:30:00,22.61,22.61,22.49,22.5,85255.0,22.2872,22.2872,22.1689,22.1788,85255.0
2024-11-13 14:00:00,22.51,22.53,22.41,22.41,97807.0,22.1886,22.2084,22.0901,22.0901,97807.0
2024-11-13 14:30:00,22.41,22.41,22.25,22.28,173331.0,22.0901,22.0901,21.9323,21.9619,173331.0
2024-11-13 15:00:00,22.28,22.4,22.22,22.37,151698.0,21.9619,22.0802,21.9028,22.0506,151698.0
2024-11-13 15:30:00,22.36,22.37,22.24,22.33,605388.0,22.0408,22.0506,21.9225,22.0112,605388.0
2024-11-14 09:30:00,22.6,22.6,22.08,22.21,220025.0,22.2774,22.2774,21.7648,21.8929,220025.0
2024-11-14 10:00:00,22.2,22.46,22.12,22.43,150604.0,21.8831,22.1394,21.8042,22.1098,150604.0
2024-11-14 10:30:00,22.43,22.58,22.43,22.44,176323.0,22.1098,22.2576,22.1098,22.1196,176323.0
2024-11-14 11:00:00,22.44,22.53,22.37,22.45,147395.0,22.1196,22.2084,22.0506,22.1295,147395.0
2024-11-14 11:30:00,22.44,22.46,22.25,22.31,60429.0,22.1196,22.1394,21.9323,21.9915,60429.0
2024-11-14 12:00:00,22.3,22.42,22.18,22.21,104527.0,21.9816,22.0999,21.8633,21.8929,104527.0
2024-11-14 12:30:00,22.21,22.33,22.12,22.3,132439.0,21.8929,22.0112,21.8042,21.9816,132439.0
2024-11-14 13:00:00,22.3,22.32,22.2,22.2,163240.0,21.9816,22.0014,21.8831,21.8831,163240.0
2024-11-14 13:30:00,22.19,22.23,22.16,22.17,95422.0,21.8732,21.9126,21.8436,21.8535,95422.0
2024-11-14 14:00:00,22.17,22.29,22.16,22.24,69380.0,21.8535,21.9718,21.8436,21.9225,69380.0
2024-11-14 14:30:00,22.24,22.28,22.15,22.21,120842.0,21.9225,21.9619,21.8338,21.8929,120842.0
2024-11-14 15:00:00,22.19,22.21,22.01,22.17,107556.0,21.8732,21.8929,21.6958,21.8535,107556.0
2024-11-14 15:30:00,22.17,22.2,22.03,22.09,471175.0,21.8535,21.8831,21.7155,21.7746,471175.0
2024-11-15 09:30:00,22.19,22.2,21.87,21.88,122725.0,21.8732,21.8831,21.5578,21.5676,122725.0
2024-11-15 10:00:00,21.88,21.89,21.67,21.72,250832.0,21.5676,21.5775,21.3606,21.4099,250832.0
2024-11-15 10:30:00,21.72,21.76,21.54,21.6,214091.0,21.4099,21.4493,21.2325,21.2916,214091.0
2024-11-15 11:00:00,21.58,21.79,21.55,21.68,122266.0,21.2719,21.4789,21.2423,21.3705,122266.0
2024-11-15 11:30:00,21.68,21.75,21.57,21.61,188907.0,21.3705,21.4395,21.2621,21.3015,188907.0
2024-11-15 12:00:00,21.61,21.63,21.46,21.46,213875.0,21.3015,21.3212,21.1536,21.1536,213875.0
2024-11-15 12:30:00,21.46,21.5,21.41,21.45,171124.0,21.1536,21.1931,21.1043,21.1438,171124.0
2024-11-15 13:00:00,21.45,21.46,21.4,21.44,87439.0,21.1438,21.1536,21.0945,21.1339,87439.0
2024-11-15 13:30:00,21.43,21.44,21.28,21.3,110590.0,21.1241,21.1339,20.9762,20.9959,110590.0
2024-11-15 14:00:00,21.3,21.34,21.28,21.29,82445.0,20.9959,21.0353,20.9762,20.9861,82445.0
2024-11-15 14:30:00,21.28,21.37,21.28,21.36,106298.0,20.9762,21.0649,20.9762,21.0551,106298.0
2024-11-15 15:00:00,21.37,21.64,21.36,21.64,210655.0,21.0649,21.3311,21.0551,21.3311,210655.0
2024-11-15 15:30:00,21.64,21.66,21.48,21.5,797195.0,21.3311,21.3508,21.1733,21.1931,797195.0
2024-11-18 09:30:00,21.6,21.87,21.55,21.77,476679.0,21.2916,21.5578,21.2423,21.4592,476679.0
2024-11-18 10:00:00,21.77,21.91,21.66,21.8,287057.0,21.4592,21.5972,21.3508,21.4888,287057.0
2024-11-18 10:30:00,21.8,21.95,21.7,21.75,249330.0,21.4888,21.6366,21.3902,21.4395,249330.0
2024-11-18 11:00:00,21.74,21.76,21.53,21.57,263839.0,21.4296,21.4493,21.2226,21.2621,263839.0
2024-11-18 11:30:00,21.57,21.73,21.56,21.63,287229.0,21.2621,21.4198,21.2522,21.3212,287229.0
2024-11-18 12:00:00,21.62,21.66,21.55,21.64,204762.0,21.3113,21.3508,21.2423,21.3311,204762.0
2024-11-18 12:30:00,21.64,21.65,21.56,21.62,207838.0,21.3311,21.3409,21.2522,21.3113,207838.0
2024-11-18 13:00:00,21.63,21.63,21.57,21.59,147026.0,21.3212,21.3212,21.2621,21.2818,147026.0
2024-11-18 13:30:00,21.59,21.61,21.44,21.51,220561.0,21.2818,21.3015,21.1339,21.2029,220561.0
2024-11-18 14:00:00,21.49,21.51,21.37,21.39,184149.0,21.1832,21.2029,21.0649,21.0846,184149.0
2024-11-18 14:30:00,21.39,21.52,21.37,21.41,223340.0,21.0846,21.2128,21.0649,21.1043,223340.0
2024-11-18 15:00:00,21.41,21.45,21.36,21.44,239752.0,21.1043,21.1438,21.0551,21.1339,239752.0
2024-11-18 15:30:00,21.45,21.45,21.31,21.39,853116.0,21.1438,21.1438,21.0058,21.0846,853116.0
2024-11-19 09:30:00,21.22,21.28,20.8,20.96,315444.0,20.9171,20.9762,20.5031,20.6608,315444.0
2024-11-19 10:00:00,20.93,20.94,20.64,20.8,246071.0,20.6312,20.6411,20.3453,20.5031,246071.0
2024-11-19 10:30:00,20.81,20.94,20.75,20.85,394181.0,20.5129,20.6411,20.4538,20.5523,394181.0
2024-11-19 11:00:00,20.85,21.11,20.84,21.11,390931.0,20.5523,20.8086,20.5425,20.8086,390931.0
2024-11-19 11:30:00,21.11,21.16,21.0,21.04,203289.0,20.8086,20.8579,20.7002,20.7396,203289.0
2024-11-19 12:00:00,21.03,21.04,20.9,20.94,549199.0,20.7298,20.7396,20.6016,20.6411,549199.0
2024-11-19 12:30:00,20.93,20.96,20.81,20.82,146962.0,20.6312,20.6608,20.5129,20.5228,146962.0
2024-11-19 13:00:00,20.82,20.91,20.75,20.82,233102.0,20.5228,20.6115,20.4538,20.5228,233102.0
2024-11-19 13:30:00,20.82,20.93,20.78,20.92,160993.0,20.5228,20.6312,20.4833,20.6213,160993.0
2024-11-19 14:00:00,20.93,21.08,20.91,20.95,391129.0,20.6312,20.7791,20.6115,20.6509,391129.0
2024-11-19 14:30:00,20.95,21.11,20.94,21.1,374218.0,20.6509,20.8086,20.6411,20.7988,374218.0
2024-11-19 15:00:00,21.1,21.17,21.04,21.12,214388.0,20.7988,20.8678,20.7396,20.8185,214388.0
2024-11-19 15:30:00,21.12,21.15,20.96,21.0,1192061.0,20.8185,20.8481,20.6608,20.7002,1192061.0
2024-11-20 09:30:00,20.75,20.82,20.32,20.35,504524.0,20.4538,20.5228,20.0299,20.0595,504524.0
2024-11-20 10:00:00,20.34,20.42,20.13,20.29,861090.0,20.0496,20.1285,19.8426,20.0003,861090.0
2024-11-20 10:30:00,20.3,20.64,20.24,20.54,1146133.0,20.0102,20.3453,19.951,20.2468,1146133.0
2024-11-20 11:00:00,20.54,20.69,20.38,20.63,564541.0,20.2468,20.3946,20.089,20.3355,564541.0
2024-11-20 11:30:00,20.63,20.69,20.53,20.69,575797.0,20.3355,20.3946,20.2369,20.3946,575797.0
2024-11-20 12:00:00,20.69,20.71,20.6,20.67,200225.0,20.3946,20.4143,20.3059,20.3749,200225.0
2024-11-20 12:30:00,20.66,20.69,20.5,20.54,319425.0,20.365,20.3946,20.2073,20.2468,319425.0
2024-11-20 13:00:00,20.54,20.59,20.43,20.46,139078.0,20.2468,20.296,20.1383,20.1679,139078.0
2024-11-20 13:30:00,20.46,20.54,20.43,20.48,161721.0,20.1679,20.2468,20.1383,20.1876,161721.0
2024-11-20 14:00:00,20.48,20.64,20.47,20.62,188476.0,20.1876,20.3453,20.1778,20.3256,188476.0
2024-11-20 14:30:00,20.62,20.7,20.62,20.64,264257.0,20.3256,20.4045,20.3256,20.3453,264257.0
2024-11-20 15:00:00,20.64,20.68,20.56,20.58,590800.0,20.3453,20.3848,20.2665,20.2862,590800.0
2024-11-20 15:30:00,20.59,20.66,20.54,20.64,1510171.0,20.296,20.365,20.2468,20.3453,1510171.0
2024-11-21 09:30:00,20.96,20.99,20.43,20.73,945161.0,20.6608,20.6903,20.1383,20.434,945161.0
2024-11-21 10:00:00,20.72,20.91,20.51,20.81,730481.0,20.4242,20.6115,20.2172,20.5129,730481.0
2024-11-21 10:30:00,20.82,21.23,20.77,21.1,974016.0,20.5228,20.9269,20.4735,20.7988,974016.0
2024-11-21 11:00:00,21.1,21.28,21.07,21.26,651090.0,20.7988,20.9762,20.7692,20.9565,651090.0
2024-11-21 11:30:00,21.27,21.29,21.05,21.13,486090.0,20.9663,20.9861,20.7495,20.8283,486090.0
2024-11-21 12:00:00,21.13,21.27,21.08,21.23,312870.0,20.8283,20.9663,20.7791,20.9269,312870.0
2024-11-21 12:30:00,21.23,21.32,21.18,21.26,404518.0,20.9269,21.0156,20.8776,20.9565,404518.0
2024-11-21 13:00:00,21.28,21.39,21.2,21.28,528091.0,20.9762,21.0846,20.8973,20.9762,528091.0
2024-11-21 13:30:00,21.29,21.45,21.25,21.38,619160.0,20.9861,21.1438,20.9466,21.0748,619160.0
2024-11-21 14:00:00,21.39,21.54,21.34,21.54,515427.0,21.0846,21.2325,21.0353,21.2325,515427.0
2024-11-21 14:30:00,21.54,21.75,21.53,21.69,841094.0,21.2325,21.4395,21.2226,21.3803,841094.0
2024-11-21 15:00:00,21.68,21.97,21.66,21.95,1397103.0,21.3705,21.6563,21.3508,21.6366,1397103.0
2024-11-21 15:30:00,21.95,22.14,21.77,22.05,3936931.0,21.6366,21.8239,21.4592,21.7352,3936931.0
2024-11-22 09:30:00,25.8,25.89,23.72,24.01,7918031.0,25.4317,25.5204,23.3814,23.6672,7918031.0
2024-11-22 10:00:00,24.0,24.06,23.3,23.42,4222834.0,23.6574,23.7165,22.9674,23.0856,4222834.0
2024-11-22 10:30:00,23.44,23.82,23.25,23.73,2112409.0,23.1054,23.4799,22.9181,23.3912,2112409.0
2024-11-22 11:00:00,23.71,24.3,23.65,23.93,2234001.0,23.3715,23.9531,23.3124,23.5884,2234001.0
2024-11-22 11:30:00,23.93,24.22,23.75,24.21,1219040.0,23.5884,23.8742,23.4109,23.8644,1219040.0
2024-11-22 12:00:00,24.21,24.69,24.17,24.4,2090118.0,23.8644,24.3375,23.8249,24.0517,2090118.0
2024-11-22 12:30:00,24.4,24.57,24.0,24.18,1212163.0,24.0517,24.2192,23.6574,23.8348,1212163.0
2024-11-22 13:00:00,24.18,24.66,24.18,24.4,968799.0,23.8348,24.3079,23.8348,24.0517,968799.0
2024-11-22 13:30:00,24.4,24.52,24.27,24.46,933886.0,24.0517,24.1699,23.9235,24.1108,933886.0
2024-11-22 14:00:00,24.46,24.87,24.3,24.75,1333914.0,24.1108,24.5149,23.9531,24.3967,1333914.0
2024-11-22 14:30:00,24.77,24.78,24.48,24.62,795168.0,24.4164,24.4262,24.1305,24.2685,795168.0
2024-11-22 15:00:00,24.62,24.63,24.28,24.6,1026162.0,24.2685,24.2784,23.9334,24.2488,1026162.0
2024-11-22 15:30:00,24.59,24.95,24.58,24.88,2684330.0,24.2389,24.5938,24.2291,24.5248,2684330.0
2024-11-25 09:30:00,25.34,25.54,24.64,24.85,1389421.0,24.9782,25.1754,24.2882,24.4952,1389421.0
2024-11-25 10:00:00,24.85,25.25,24.67,25.24,925379.0,24.4952,24.8895,24.3178,24.8797,925379.0
2024-11-25 10:30:00,25.24,25.47,24.98,25.14,1220987.0,24.8797,25.1064,24.6234,24.7811,1220987.0
2024-11-25 11:00:00,25.15,25.35,25.12,25.17,494946.0,24.7909,24.9881,24.7614,24.8107,494946.0
2024-11-25 11:30:00,25.16,25.3,24.95,25.18,620179.0,24.8008,24.9388,24.5938,24.8205,620179.0
2024-11-25 12:00:00,25.17,25.21,24.77,24.85,490853.0,24.8107,24.8501,24.4164,24.4952,490853.0
2024-11-25 12:30:00,24.85,25.03,24.83,24.99,286535.0,24.4952,24.6727,24.4755,24.6332,286535.0
2024-11-25 13:00:00,24.99,25.22,24.98,25.16,494351.0,24.6332,24.8599,24.6234,24.8008,494351.0
2024-11-25 13:30:00,25.16,25.28,25.11,25.18,540904.0,24.8008,24.9191,24.7515,24.8205,540904.0
2024-11-25 14:00:00,25.18,25.2,24.94,25.05,664515.0,24.8205,24.8402,24.5839,24.6924,664515.0
2024-11-25 14:30:00,25.05,25.11,24.91,25.05,633709.0,24.6924,24.7515,24.5544,24.6924,633709.0
2024-11-25 15:00:00,25.05,25.23,24.99,25.23,542286.0,24.6924,24.8698,24.6332,24.8698,542286.0
2024-11-25 15:30:00,25.23,25.27,24.78,24.85,2014036.0,24.8698,24.9092,24.4262,24.4952,2014036.0
2024-11-26 09:30:00,24.64,25.05,24.5,24.76,472832.0,24.2882,24.6924,24.1502,24.4065,472832.0
2024-11-26 10:00:00,24.76,24.77,24.29,24.36,679005.0,24.4065,24.4164,23.9432,24.0122,679005.0
2024-11-26 10:30:00,24.34,24.37,24.12,24.3,518744.0,23.9925,24.0221,23.7757,23.9531,518744.0
2024-11-26 11:00:00,24.3,24.36,24.18,24.29,297646.0,23.9531,24.0122,23.8348,23.9432,297646.0
2024-11-26 11:30:00,24.29,24.38,24.26,24.3,180710.0,23.9432,24.0319,23.9137,23.9531,180710.0
2024-11-26 12:00:00,24.3,24.31,24.09,24.14,220307.0,23.9531,23.9629,23.7461,23.7954,220307.0
2024-11-26 12:30:00,24.14,24.31,24.1,24.25,298511.0,23.7954,23.9629,23.7559,23.9038,298511.0
2024-11-26 13:00:00,24.25,24.27,24.15,24.25,178466.0,23.9038,23.9235,23.8052,23.9038,178466.0
2024-11-26 13:30:00,24.25,24.39,24.19,24.27,195547.0,23.9038,24.0418,23.8447,23.9235,195547.0
2024-11-26 14:00:00,24.27,24.27,24.08,24.14,277051.0,23.9235,23.9235,23.7362,23.7954,277051.0
2024-11-26 14:30:00,24.14,24.28,24.11,24.19,226788.0,23.7954,23.9334,23.7658,23.8447,226788.0
2024-11-26 15:00:00,24.19,24.24,24.11,24.15,238629.0,23.8447,23.8939,23.7658,23.8052,238629.0
2024-11-26 15:30:00,24.15,24.18,23.97,24.13,1832643.0,23.8052,23.8348,23.6278,23.7855,1832643.0
2024-11-27 09:30:00,24.15,24.44,24.14,24.28,511382.0,23.8052,24.0911,23.7954,23.9334,511382.0
2024-11-27 10:00:00,24.29,24.3,24.01,24.03,458962.0,23.9432,23.9531,23.6672,23.6869,458962.0
2024-11-27 10:30:00,24.03,24.13,23.94,24.11,374340.0,23.6869,23.7855,23.5982,23.7658,374340.0
2024-11-27 11:00:00,24.11,24.23,24.02,24.03,395572.0,23.7658,23.8841,23.6771,23.6869,395572.0
2024-11-27 11:30:00,24.03,24.04,23.87,23.92,247130.0,23.6869,23.6968,23.5292,23.5785,247130.0
2024-11-27 12:00:00,23.92,23.93,23.74,23.83,345040.0,23.5785,23.5884,23.4011,23.4898,345040.0
2024-11-27 12:30:00,23.84,24.04,23.81,23.94,253265.0,23.4997,23.6968,23.4701,23.5982,253265.0
2024-11-27 13:00:00,23.95,23.98,23.88,23.89,144443.0,23.6081,23.6377,23.5391,23.5489,144443.0
2024-11-27 13:30:00,23.89,23.9,23.79,23.81,214545.0,23.5489,23.5588,23.4504,23.4701,214545.0
2024-11-27 14:00:00,23.81,24.17,23.79,24.16,496925.0,23.4701,23.8249,23.4504,23.8151,496925.0
2024-11-27 14:30:00,24.16,24.26,24.13,24.25,492248.0,23.8151,23.9137,23.7855,23.9038,492248.0
2024-11-27 15:00:00,24.25,24.31,24.22,24.28,515341.0,23.9038,23.9629,23.8742,23.9334,515341.0
2024-11-27 15:30:00,24.28,24.35,24.22,24.22,1084218.0,23.9334,24.0024,23.8742,23.8742,1084218.0
2024-11-29 09:30:00,24.5,24.69,23.89,23.97,442466.0,24.1502,24.3375,23.5489,23.6278,442466.0
2024-11-29 10:00:00,23.97,23.98,23.7,23.74,569652.0,23.6278,23.6377,23.3616,23.4011,569652.0
2024-11-29 10:30:00,23.75,24.05,23.7,23.92,359460.0,23.4109,23.7067,23.3616,23.5785,359460.0
2024-11-29 11:00:00,23.92,24.05,23.87,23.95,310450.0,23.5785,23.7067,23.5292,23.6081,310450.0
2024-11-29 11:30:00,23.95,24.07,23.91,24.07,291451.0,23.6081,23.7264,23.5687,23.7264,291451.0
2024-11-29 12:00:00,24.07,24.24,24.03,24.2,310018.0,23.7264,23.8939,23.6869,23.8545,310018.0
2024-11-29 12:30:00,24.2,24.35,24.17,24.25,815904.0,23.8545,24.0024,23.8249,23.9038,815904.0
2024-12-02 09:30:00,25.33,25.89,24.87,25.83,2138335.0,24.9684,25.5204,24.5149,25.4612,2138335.0
2024-12-02 10:00:00,25.84,26.08,25.6,25.68,942525.0,25.4711,25.7077,25.2345,25.3134,942525.0
2024-12-02 10:30:00,25.67,25.77,25.47,25.49,673204.0,25.3035,25.4021,25.1064,25.1261,673204.0
2024-12-02 11:00:00,25.5,25.75,25.48,25.7,569722.0,25.136,25.3824,25.1162,25.3331,569722.0
2024-12-02 11:30:00,25.71,26.24,25.71,26.19,820362.0,25.343,25.8654,25.343,25.8161,820362.0
2024-12-02 12:00:00,26.19,26.19,25.84,25.91,393190.0,25.8161,25.8161,25.4711,25.5401,393190.0
2024-12-02 12:30:00,25.91,26.01,25.82,25.97,229257.0,25.5401,25.6387,25.4514,25.5992,229257.0
2024-12-02 13:00:00,25.97,26.09,25.89,26.0,396022.0,25.5992,25.7175,25.5204,25.6288,396022.0
2024-12-02 13:30:00,26.0,26.03,25.81,25.82,465197.0,25.6288,25.6584,25.4415,25.4514,465197.0
2024-12-02 14:00:00,25.82,25.91,25.76,25.77,298689.0,25.4514,25.5401,25.3922,25.4021,298689.0
2024-12-02 14:30:00,25.76,25.83,25.71,25.77,281256.0,25.3922,25.4612,25.343,25.4021,281256.0
2024-12-02 15:00:00,25.77,25.91,25.68,25.82,418857.0,25.4021,25.5401,25.3134,25.4514,418857.0
2024-12-02 15:30:00,25.82,25.98,25.66,25.81,1560806.0,25.4514,25.6091,25.2937,25.4415,1560806.0
2024-12-03 09:30:00,25.65,25.85,25.15,25.35,716884.0,25.2838,25.481,24.7909,24.9881,716884.0
2024-12-03 10:00:00,25.36,25.59,25.22,25.5,507582.0,24.9979,25.2247,24.8599,25.136,507582.0
2024-12-03 10:30:00,25.5,25.56,25.25,25.46,334980.0,25.136,25.1951,24.8895,25.0965,334980.0
2024-12-03 11:00:00,25.46,25.56,25.38,25.49,279023.0,25.0965,25.1951,25.0177,25.1261,279023.0
2024-12-03 11:30:00,25.49,25.66,25.47,25.64,324009.0,25.1261,25.2937,25.1064,25.274,324009.0
2024-12-03 12:00:00,25.65,26.03,25.61,25.92,597910.0,25.2838,25.6584,25.2444,25.55,597910.0
2024-12-03 12:30:00,25.91,25.98,25.89,25.96,223972.0,25.5401,25.6091,25.5204,25.5894,223972.0
2024-12-03 13:00:00,25.96,26.03,25.92,25.93,308453.0,25.5894,25.6584,25.55,25.5598,308453.0
2024-12-03 13:30:00,25.93,26.04,25.86,25.87,583847.0,25.5598,25.6682,25.4908,25.5007,583847.0
2024-12-03 14:00:00,25.87,25.96,25.83,25.92,214187.0,25.5007,25.5894,25.4612,25.55,214187.0
2024-12-03 14:30:00,25.92,25.93,25.83,25.85,181876.0,25.55,25.5598,25.4612,25.481,181876.0
2024-12-03 15:00:00,25.85,25.85,25.73,25.74,262232.0,25.481,25.481,25.3627,25.3725,262232.0
2024-12-03 15:30:00,25.73,25.82,25.66,25.79,1110988.0,25.3627,25.4514,25.2937,25.4218,1110988.0
2024-12-04 09:30:00,25.73,25.9,25.43,25.89,278626.0,25.3627,25.5302,25.067,25.5204,278626.0
2024-12-04 10:00:00,25.88,26.02,25.76,26.0,235057.0,25.5105,25.6485,25.3922,25.6288,235057.0
2024-12-04 10:30:00,26.0,26.01,25.85,25.92,179722.0,25.6288,25.6387,25.481,25.55,179722.0
2024-12-04 11:00:00,25.91,25.91,25.7,25.78,201976.0,25.5401,25.5401,25.3331,25.412,201976.0
2024-12-04 11:30:00,25.79,25.87,25.76,25.85,224268.0,25.4218,25.5007,25.3922,25.481,224268.0
2024-12-04 12:00:00,25.85,25.88,25.82,25.82,247002.0,25.481,25.5105,25.4514,25.4514,247002.0
2024-12-04 12:30:00,25.82,25.93,25.78,25.89,135748.0,25.4514,25.5598,25.412,25.5204,135748.0
2024-12-04 13:00:00,25.89,25.89,25.67,25.71,117412.0,25.5204,25.5204,25.3035,25.343,117412.0
2024-12-04 13:30:00,25.7,25.78,25.68,25.71,154041.0,25.3331,25.412,25.3134,25.343,154041.0
2024-12-04 14:00:00,25.7,25.86,25.69,25.85,258380.0,25.3331,25.4908,25.3232,25.481,258380.0
2024-12-04 14:30:00,25.84,25.92,25.83,25.9,165966.0,25.4711,25.55,25.4612,25.5302,165966.0
2024-12-04 15:00:00,25.91,26.01,25.9,25.94,217664.0,25.5401,25.6387,25.5302,25.5697,217664.0
2024-12-04 15:30:00,25.94,26.03,25.93,26.0,1113216.0,25.5697,25.6584,25.5598,25.6288,1113216.0
2024-12-05 09:30:00,25.8,25.98,25.51,25.82,327224.0,25.4317,25.6091,25.1458,25.4514,327224.0
2024-12-05 10:00:00,25.82,25.89,25.55,25.66,344700.0,25.4514,25.5204,25.1852,25.2937,344700.0
2024-12-05 10:30:00,25.65,25.96,25.65,25.8,222052.0,25.2838,25.5894,25.2838,25.4317,222052.0
2024-12-05 11:00:00,25.8,25.98,25.78,25.78,177574.0,25.4317,25.6091,25.412,25.412,177574.0
2024-12-05 11:30:00,25.8,25.84,25.72,25.77,105696.0,25.4317,25.4711,25.3528,25.4021,105696.0
2024-12-05 12:00:00,25.77,25.79,25.67,25.71,106420.0,25.4021,25.4218,25.3035,25.343,106420.0
2024-12-05 12:30:00,25.72,25.78,25.68,25.76,115513.0,25.3528,25.412,25.3134,25.3922,115513.0
2024-12-05 13:00:00,25.75,25.76,25.65,25.68,93229.0,25.3824,25.3922,25.2838,25.3134,93229.0
2024-12-05 13:30:00,25.68,25.72,25.56,25.57,146635.0,25.3134,25.3528,25.1951,25.205,146635.0
2024-12-05 14:00:00,25.57,25.6,25.5,25.57,223880.0,25.205,25.2345,25.136,25.205,223880.0
2024-12-05 14:30:00,25.57,25.63,25.55,25.61,180372.0,25.205,25.2641,25.1852,25.2444,180372.0
2024-12-05 15:00:00,25.6,25.62,25.45,25.46,232897.0,25.2345,25.2542,25.0867,25.0965,232897.0
2024-12-05 15:30:00,25.46,25.55,25.42,25.55,836679.0,25.0965,25.1852,25.0571,25.1852,836679.0
2024-12-06 09:30:00,25.88,26.0,25.64,25.96,360899.0,25.5105,25.6288,25.274,25.5894,360899.0
2024-12-06 10:00:00,25.95,26.16,25.86,26.0,514680.0,25.5795,25.7865,25.4908,25.6288,514680.0
2024-12-06 10:30:00,26.0,26.04,25.93,26.0,269707.0,25.6288,25.6682,25.5598,25.6288,269707.0
2024-12-06 11:00:00,26.0,26.04,25.96,26.03,303647.0,25.6288,25.6682,25.5894,25.6584,303647.0
2024-12-06 11:30:00,26.03,26.04,25.93,25.99,209268.0,25.6584,25.6682,25.5598,25.619,209268.0
2024-12-06 12:00:00,26.0,26.08,25.97,26.03,279498.0,25.6288,25.7077,25.5992,25.6584,279498.0
2024-12-06 12:30:00,26.04,26.05,25.9,25.92,148569.0,25.6682,25.6781,25.5302,25.55,148569.0
2024-12-06 13:00:00,25.92,25.99,25.9,25.91,115800.0,25.55,25.619,25.5302,25.5401,115800.0
2024-12-06 13:30:00,25.9,25.94,25.84,25.87,115500.0,25.5302,25.5697,25.4711,25.5007,115500.0
2024-12-06 14:00:00,25.88,25.96,25.85,25.95,143648.0,25.5105,25.5894,25.481,25.5795,143648.0
2024-12-06 14:30:00,25.95,26.01,25.91,25.98,175355.0,25.5795,25.6387,25.5401,25.6091,175355.0
2024-12-06 15:00:00,25.98,26.03,25.95,25.97,307572.0,25.6091,25.6584,25.5795,25.5992,307572.0
2024-12-06 15:30:00,25.98,26.0,25.91,26.0,744965.0,25.6091,25.6288,25.5401,25.6288,744965.0
2024-12-09 09:30:00,26.06,26.41,25.89,26.33,891003.0,25.688,26.033,25.5204,25.9541,891003.0
2024-12-09 10:00:00,26.36,26.41,26.04,26.13,396980.0,25.9837,26.033,25.6682,25.757,396980.0
2024-12-09 10:30:00,26.13,26.23,25.88,25.94,276408.0,25.757,25.8555,25.5105,25.5697,276408.0
2024-12-09 11:00:00,25.94,26.0,25.8,26.0,211586.0,25.5697,25.6288,25.4317,25.6288,211586.0
2024-12-09 11:30:00,26.0,26.1,25.92,26.04,148565.0,25.6288,25.7274,25.55,25.6682,148565.0
2024-12-09 12:00:00,26.04,26.06,25.9,25.96,156597.0,25.6682,25.688,25.5302,25.5894,156597.0
2024-12-09 12:30:00,25.95,26.03,25.91,25.98,263540.0,25.5795,25.6584,25.5401,25.6091,263540.0
2024-12-09 13:00:00,25.97,25.97,25.86,25.96,162657.0,25.5992,25.5992,25.4908,25.5894,162657.0
2024-12-09 13:30:00,25.95,25.98,25.86,25.91,145953.0,25.5795,25.6091,25.4908,25.5401,145953.0
2024-12-09 14:00:00,25.91,25.93,25.78,25.79,180790.0,25.5401,25.5598,25.412,25.4218,180790.0
2024-12-09 14:30:00,25.8,25.8,25.7,25.71,208068.0,25.4317,25.4317,25.3331,25.343,208068.0
2024-12-09 15:00:00,25.72,25.74,25.61,25.62,262459.0,25.3528,25.3725,25.2444,25.2542,262459.0
2024-12-09 15:30:00,25.62,25.66,25.4,25.42,1094632.0,25.2542,25.2937,25.0374,25.0571,1094632.0
2024-12-10 09:30:00,25.45,25.61,25.1,25.39,245591.0,25.0867,25.2444,24.7417,25.0275,245591.0
2024-12-10 10:00:00,25.4,25.4,25.18,25.18,235600.0,25.0374,25.0374,24.8205,24.8205,235600.0
2024-12-10 10:30:00,25.19,25.5,25.19,25.49,194187.0,24.8304,25.136,24.8304,25.1261,194187.0
2024-12-10 11:00:00,25.49,25.76,25.47,25.64,180417.0,25.1261,25.3922,25.1064,25.274,180417.0
2024-12-10 11:30:00,25.64,25.65,25.42,25.54,233927.0,25.274,25.2838,25.0571,25.1754,233927.0
2024-12-10 12:00:00,25.54,25.57,25.4,25.41,109247.0,25.1754,25.205,25.0374,25.0472,109247.0
2024-12-10 12:30:00,25.41,25.51,25.37,25.49,127532.0,25.0472,25.1458,25.0078,25.1261,127532.0
2024-12-10 13:00:00,25.49,25.49,25.39,25.45,74796.0,25.1261,25.1261,25.0275,25.0867,74796.0
2024-12-10 13:30:00,25.46,25.46,25.35,25.4,72095.0,25.0965,25.0965,24.9881,25.0374,72095.0
2024-12-10 14:00:00,25.39,25.47,25.33,25.45,134803.0,25.0275,25.1064,24.9684,25.0867,134803.0
2024-12-10 14:30:00,25.45,25.46,25.33,25.37,126873.0,25.0867,25.0965,24.9684,25.0078,126873.0
2024-12-10 15:00:00,25.37,25.39,25.32,25.35,152042.0,25.0078,25.0275,24.9585,24.9881,152042.0
2024-12-10 15:30:00,25.35,25.36,25.24,25.35,732119.0,24.9881,24.9979,24.8797,24.9881,732119.0
2024-12-11 09:30:00,25.41,25.55,25.16,25.2,343213.0,25.0472,25.1852,24.8008,24.8402,343213.0
2024-12-11 10:00:00,25.21,25.26,25.11,25.23,201512.0,24.8501,24.8994,24.7515,24.8698,201512.0
2024-12-11 10:30:00,25.24,25.28,25.02,25.03,158026.0,24.8797,24.9191,24.6628,24.6727,158026.0
2024-12-11 11:00:00,25.03,25.15,24.98,25.08,263355.0,24.6727,24.7909,24.6234,24.7219,263355.0
2024-12-11 11:30:00,25.08,25.17,24.99,25.16,150529.0,24.7219,24.8107,24.6332,24.8008,150529.0
2024-12-11 12:00:00,25.16,25.17,24.99,25.07,185683.0,24.8008,24.8107,24.6332,24.7121,185683.0
2024-12-11 12:30:00,25.07,25.16,25.05,25.15,106422.0,24.7121,24.8008,24.6924,24.7909,106422.0
2024-12-11 13:00:00,25.16,25.33,25.15,25.32,165903.0,24.8008,24.9684,24.7909,24.9585,165903.0
2024-12-11 13:30:00,25.32,25.33,25.22,25.24,141348.0,24.9585,24.9684,24.8599,24.8797,141348.0
2024-12-11 14:00:00,25.24,25.28,25.2,25.25,266197.0,24.8797,24.9191,24.8402,24.8895,266197.0
2024-12-11 14:30:00,25.24,25.3,25.19,25.28,103608.0,24.8797,24.9388,24.8304,24.9191,103608.0
2024-12-11 15:00:00,25.28,25.36,25.2,25.21,167600.0,24.9191,24.9979,24.8402,24.8501,167600.0
2024-12-11 15:30:00,25.21,25.28,25.18,25.21,599217.0,24.8501,24.9191,24.8205,24.8501,599217.0
2024-12-12 09:30:00,24.95,24.99,24.53,24.57,341332.0,24.5938,24.6332,24.1798,24.2192,341332.0
2024-12-12 10:00:00,24.58,24.71,24.48,24.56,495001.0,24.2291,24.3572,24.1305,24.2094,495001.0
2024-12-12 10:30:00,24.57,24.58,24.38,24.4,206897.0,24.2192,24.2291,24.0319,24.0517,206897.0
2024-12-12 11:00:00,24.4,24.41,24.25,24.4,235045.0,24.0517,24.0615,23.9038,24.0517,235045.0
2024-12-12 11:30:00,24.41,24.5,24.31,24.32,186535.0,24.0615,24.1502,23.9629,23.9728,186535.0
2024-12-12 12:00:00,24.33,24.51,24.32,24.47,141150.0,23.9827,24.1601,23.9728,24.1207,141150.0
2024-12-12 12:30:00,24.46,24.48,24.4,24.48,58919.0,24.1108,24.1305,24.0517,24.1305,58919.0
2024-12-12 13:00:00,24.48,24.56,24.4,24.41,156088.0,24.1305,24.2094,24.0517,24.0615,156088.0
2024-12-12 13:30:00,24.4,24.43,24.23,24.26,190314.0,24.0517,24.0812,23.8841,23.9137,190314.0
2024-12-12 14:00:00,24.26,24.26,24.18,24.22,282409.0,23.9137,23.9137,23.8348,23.8742,282409.0
2024-12-12 14:30:00,24.22,24.26,24.19,24.23,120534.0,23.8742,23.9137,23.8447,23.8841,120534.0
2024-12-12 15:00:00,24.23,24.25,24.11,24.19,197222.0,23.8841,23.9038,23.7658,23.8447,197222.0
2024-12-12 15:30:00,24.19,24.23,24.1,24.19,741193.0,23.8447,23.8841,23.7559,23.8447,741193.0
2024-12-13 09:30:00,24.27,24.36,23.9,24.14,346815.0,23.9235,24.0122,23.5588,23.7954,346815.0
2024-12-13 10:00:00,24.14,24.22,24.03,24.09,171476.0,23.7954,23.8742,23.6869,23.7461,171476.0
2024-12-13 10:30:00,24.11,24.11,23.84,23.93,156918.0,23.7658,23.7658,23.4997,23.5884,156918.0
2024-12-13 11:00:00,23.92,23.98,23.89,23.98,144490.0,23.5785,23.6377,23.5489,23.6377,144490.0
2024-12-13 11:30:00,23.98,24.19,23.96,24.18,208294.0,23.6377,23.8447,23.6179,23.8348,208294.0
2024-12-13 12:00:00,24.17,24.17,24.03,24.15,137686.0,23.8249,23.8249,23.6869,23.8052,137686.0
2024-12-13 12:30:00,24.14,24.15,24.05,24.12,67304.0,23.7954,23.8052,23.7067,23.7757,67304.0
2024-12-13 13:00:00,24.12,24.14,24.04,24.09,80630.0,23.7757,23.7954,23.6968,23.7461,80630.0
2024-12-13 13:30:00,24.09,24.1,24.02,24.05,98524.0,23.7461,23.7559,23.6771,23.7067,98524.0
2024-12-13 14:00:00,24.05,24.11,23.99,24.01,155402.0,23.7067,23.7658,23.6475,23.6672,155402.0
2024-12-13 14:30:00,24.01,24.17,24.0,24.13,127766.0,23.6672,23.8249,23.6574,23.7855,127766.0
2024-12-13 15:00:00,24.12,24.13,24.01,24.03,121847.0,23.7757,23.7855,23.6672,23.6869,121847.0
2024-12-13 15:30:00,24.03,24.29,24.02,24.28,963575.0,23.6869,23.9432,23.6771,23.9334,963575.0
2024-12-16 09:30:00,24.4,24.86,24.23,24.79,453925.0,24.0517,24.5051,23.8841,24.4361,453925.0
2024-12-16 10:00:00,24.79,24.95,24.76,24.93,345549.0,24.4361,24.5938,24.4065,24.5741,345549.0
2024-12-16 10:30:00,24.93,25.11,24.89,25.08,287958.0,24.5741,24.7515,24.5347,24.7219,287958.0
2024-12-16 11:00:00,25.08,25.12,24.9,24.9,159194.0,24.7219,24.7614,24.5445,24.5445,159194.0
2024-12-16 11:30:00,24.91,25.05,24.88,25.05,163934.0,24.5544,24.6924,24.5248,24.6924,163934.0
2024-12-16 12:00:00,25.05,25.11,24.94,25.11,254263.0,24.6924,24.7515,24.5839,24.7515,254263.0
2024-12-16 12:30:00,25.11,25.17,25.05,25.06,177486.0,24.7515,24.8107,24.6924,24.7022,177486.0
2024-12-16 13:00:00,25.06,25.11,24.95,24.96,168953.0,24.7022,24.7515,24.5938,24.6037,168953.0
2024-12-16 13:30:00,24.95,25.03,24.93,24.95,173698.0,24.5938,24.6727,24.5741,24.5938,173698.0
2024-12-16 14:00:00,24.95,24.98,24.92,24.94,131209.0,24.5938,24.6234,24.5642,24.5839,131209.0
2024-12-16 14:30:00,24.94,24.98,24.88,24.98,140934.0,24.5839,24.6234,24.5248,24.6234,140934.0
2024-12-16 15:00:00,24.97,24.97,24.84,24.86,183265.0,24.6135,24.6135,24.4854,24.5051,183265.0
2024-12-16 15:30:00,24.86,24.87,24.7,24.84,702672.0,24.5051,24.5149,24.3474,24.4854,702672.0
2024-12-17 09:30:00,24.65,24.9,24.65,24.65,201098.0,24.2981,24.5445,24.2981,24.2981,201098.0
2024-12-17 10:00:00,24.65,24.7,24.51,24.54,185843.0,24.2981,24.3474,24.1601,24.1897,185843.0
2024-12-17 10:30:00,24.54,24.67,24.52,24.64,144482.0,24.1897,24.3178,24.1699,24.2882,144482.0
2024-12-17 11:00:00,24.62,24.67,24.55,24.59,146181.0,24.2685,24.3178,24.1995,24.2389,146181.0
2024-12-17 11:30:00,24.59,24.75,24.57,24.75,205165.0,24.2389,24.3967,24.2192,24.3967,205165.0
2024-12-17 12:00:00,24.74,24.93,24.67,24.93,125298.0,24.3868,24.5741,24.3178,24.5741,125298.0
2024-12-17 12:30:00,24.93,25.05,24.88,25.05,140704.0,24.5741,24.6924,24.5248,24.6924,140704.0
2024-12-17 13:00:00,25.05,25.09,24.87,24.89,131256.0,24.6924,24.7318,24.5149,24.5347,131256.0
2024-12-17 13:30:00,24.89,25.0,24.87,25.0,115923.0,24.5347,24.6431,24.5149,24.6431,115923.0
2024-12-17 14:00:00,25.0,25.06,24.98,24.99,73510.0,24.6431,24.7022,24.6234,24.6332,73510.0
2024-12-17 14:30:00,24.98,24.99,24.87,24.94,186068.0,24.6234,24.6332,24.5149,24.5839,186068.0
2024-12-17 15:00:00,24.94,24.96,24.82,24.85,222941.0,24.5839,24.6037,24.4657,24.4952,222941.0
2024-12-17 15:30:00,24.85,24.95,24.8,24.88,591475.0,24.4952,24.5938,24.4459,24.5248,591475.0
2024-12-18 09:30:00,25.02,25.45,24.93,25.32,356530.0,24.6628,25.0867,24.5741,24.9585,356530.0
2024-12-18 10:00:00,25.31,25.33,25.16,25.22,160906.0,24.9487,24.9684,24.8008,24.8599,160906.0
2024-12-18 10:30:00,25.23,25.36,25.22,25.33,174071.0,24.8698,24.9979,24.8599,24.9684,174071.0
2024-12-18 11:00:00,25.33,25.34,24.97,25.02,234532.0,24.9684,24.9782,24.6135,24.6628,234532.0
2024-12-18 11:30:00,25.02,25.2,25.0,25.17,397397.0,24.6628,24.8402,24.6431,24.8107,397397.0
2024-12-18 12:00:00,25.17,25.43,25.13,25.38,695054.0,24.8107,25.067,24.7712,25.0177,695054.0
2024-12-18 12:30:00,25.38,25.4,25.27,25.31,153055.0,25.0177,25.0374,24.9092,24.9487,153055.0
2024-12-18 13:00:00,25.3,25.31,25.19,25.21,114075.0,24.9388,24.9487,24.8304,24.8501,114075.0
2024-12-18 13:30:00,25.21,25.22,25.15,25.15,129518.0,24.8501,24.8599,24.7909,24.7909,129518.0
2024-12-18 14:00:00,25.16,25.17,24.52,24.53,417635.0,24.8008,24.8107,24.1699,24.1798,417635.0
2024-12-18 14:30:00,24.53,24.71,24.39,24.43,260017.0,24.1798,24.3572,24.0418,24.0812,260017.0
2024-12-18 15:00:00,24.42,24.49,24.2,24.24,310871.0,24.0714,24.1404,23.8545,23.8939,310871.0
2024-12-18 15:30:00,24.24,24.32,23.81,23.82,1044742.0,23.8939,23.9728,23.4701,23.4799,1044742.0
2024-12-19 09:30:00,23.53,24.15,23.25,24.04,382698.0,23.1941,23.8052,22.9181,23.6968,382698.0
2024-12-19 10:00:00,24.03,24.03,23.66,23.67,293751.0,23.6869,23.6869,23.3222,23.3321,293751.0
2024-12-19 10:30:00,23.68,23.72,23.52,23.69,178926.0,23.3419,23.3814,23.1842,23.3518,178926.0
2024-12-19 11:00:00,23.68,23.85,23.54,23.85,222980.0,23.3419,23.5095,23.2039,23.5095,222980.0
2024-12-19 11:30:00,23.84,23.96,23.8,23.92,215995.0,23.4997,23.6179,23.4602,23.5785,215995.0
2024-12-19 12:00:00,23.92,23.99,23.76,23.78,138981.0,23.5785,23.6475,23.4208,23.4405,138981.0
2024-12-19 12:30:00,23.79,23.94,23.73,23.94,283302.0,23.4504,23.5982,23.3912,23.5982,283302.0
2024-12-19 13:00:00,23.94,23.95,23.8,23.94,527821.0,23.5982,23.6081,23.4602,23.5982,527821.0
2024-12-19 13:30:00,23.94,24.12,23.9,24.11,397067.0,23.5982,23.7757,23.5588,23.7658,397067.0
2024-12-19 14:00:00,24.1,24.13,24.0,24.04,96492.0,23.7559,23.7855,23.6574,23.6968,96492.0
2024-12-19 14:30:00,24.04,24.12,23.98,24.04,132153.0,23.6968,23.7757,23.6377,23.6968,132153.0
2024-12-19 15:00:00,24.04,24.13,23.93,24.08,139660.0,23.6968,23.7855,23.5884,23.7362,139660.0
2024-12-19 15:30:00,24.08,24.14,23.87,23.88,508613.0,23.7362,23.7954,23.5292,23.5391,508613.0
2024-12-20 09:30:00,23.76,23.95,23.59,23.7,326676.0,23.4208,23.6081,23.2532,23.3616,326676.0
2024-12-20 10:00:00,23.72,23.97,23.7,23.95,147997.0,23.3814,23.6278,23.3616,23.6081,147997.0
2024-12-20 10:30:00,23.96,24.22,23.95,24.17,144785.0,23.6179,23.8742,23.6081,23.8249,144785.0
2024-12-20 11:00:00,24.16,24.34,24.13,24.27,151869.0,23.8151,23.9925,23.7855,23.9235,151869.0
2024-12-20 11:30:00,24.27,24.46,24.25,24.43,221260.0,23.9235,24.1108,23.9038,24.0812,221260.0
2024-12-20 12:00:00,24.43,24.5,24.38,24.48,116930.0,24.0812,24.1502,24.0319,24.1305,116930.0
2024-12-20 12:30:00,24.48,24.56,24.39,24.54,107762.0,24.1305,24.2094,24.0418,24.1897,107762.0
2024-12-20 13:00:00,24.54,24.55,24.32,24.34,128514.0,24.1897,24.1995,23.9728,23.9925,128514.0
2024-12-20 13:30:00,24.32,24.35,24.21,24.3,182582.0,23.9728,24.0024,23.8644,23.9531,182582.0
2024-12-20 14:00:00,24.31,24.43,24.2,24.43,149489.0,23.9629,24.0812,23.8545,24.0812,149489.0
2024-12-20 14:30:00,24.43,24.52,24.4,24.41,160639.0,24.0812,24.1699,24.0517,24.0615,160639.0
2024-12-20 15:00:00,24.42,24.48,24.34,24.46,143975.0,24.0714,24.1305,23.9925,24.1108,143975.0
2024-12-20 15:30:00,24.46,24.49,24.11,24.12,902429.0,24.1108,24.1404,23.7658,23.7757,902429.0
2024-12-23 09:30:00,24.17,24.6,24.1,24.1,280804.0,23.8249,24.2488,23.7559,23.7559,280804.0
2024-12-23 10:00:00,24.08,24.09,23.75,23.86,244220.0,23.7362,23.7461,23.4109,23.5194,244220.0
2024-12-23 10:30:00,23.86,23.94,23.76,23.76,142830.0,23.5194,23.5982,23.4208,23.4208,142830.0
2024-12-23 11:00:00,23.75,23.82,23.73,23.76,145345.0,23.4109,23.4799,23.3912,23.4208,145345.0
2024-12-23 11:30:00,23.77,23.81,23.72,23.8,115507.0,23.4306,23.4701,23.3814,23.4602,115507.0
2024-12-23 12:00:00,23.8,23.84,23.72,23.73,124520.0,23.4602,23.4997,23.3814,23.3912,124520.0
2024-12-23 12:30:00,23.73,23.78,23.66,23.67,157505.0,23.3912,23.4405,23.3222,23.3321,157505.0
2024-12-23 13:00:00,23.67,23.79,23.67,23.76,161578.0,23.3321,23.4504,23.3321,23.4208,161578.0
2024-12-23 13:30:00,23.76,23.8,23.7,23.73,118658.0,23.4208,23.4602,23.3616,23.3912,118658.0
2024-12-23 14:00:00,23.73,23.84,23.69,23.75,169465.0,23.3912,23.4997,23.3518,23.4109,169465.0
2024-12-23 14:30:00,23.75,23.99,23.74,23.93,162578.0,23.4109,23.6475,23.4011,23.5884,162578.0
2024-12-23 15:00:00,23.92,24.0,23.81,23.99,179219.0,23.5785,23.6574,23.4701,23.6475,179219.0
2024-12-23 15:30:00,23.99,24.04,23.93,24.0,537013.0,23.6475,23.6968,23.5884,23.6574,537013.0
2024-12-24 09:30:00,24.01,24.2,23.77,23.84,139962.0,23.6672,23.8545,23.4306,23.4997,139962.0
2024-12-24 10:00:00,23.84,24.01,23.79,23.94,173569.0,23.4997,23.6672,23.4504,23.5982,173569.0
2024-12-24 10:30:00,23.94,24.01,23.93,23.95,91959.0,23.5982,23.6672,23.5884,23.6081,91959.0
2024-12-24 11:00:00,23.96,24.0,23.89,23.9,101391.0,23.6179,23.6574,23.5489,23.5588,101391.0
2024-12-24 11:30:00,23.9,23.96,23.86,23.91,95683.0,23.5588,23.6179,23.5194,23.5687,95683.0
2024-12-24 12:00:00,23.9,23.99,23.89,23.98,77917.0,23.5588,23.6475,23.5489,23.6377,77917.0
2024-12-24 12:30:00,23.99,24.06,23.96,24.05,285035.0,23.6475,23.7165,23.6179,23.7067,285035.0
2024-12-26 09:30:00,24.03,24.65,23.97,24.53,258312.0,23.6869,24.2981,23.6278,24.1798,258312.0
2024-12-26 10:00:00,24.52,24.83,24.48,24.79,184931.0,24.1699,24.4755,24.1305,24.4361,184931.0
2024-12-26 10:30:00,24.79,24.96,24.76,24.9,294645.0,24.4361,24.6037,24.4065,24.5445,294645.0
2024-12-26 11:00:00,24.9,24.96,24.82,24.86,90557.0,24.5445,24.6037,24.4657,24.5051,90557.0
2024-12-26 11:30:00,24.87,24.93,24.81,24.83,74370.0,24.5149,24.5741,24.4558,24.4755,74370.0
2024-12-26 12:00:00,24.83,24.89,24.77,24.78,101268.0,24.4755,24.5347,24.4164,24.4262,101268.0
2024-12-26 12:30:00,24.78,24.81,24.6,24.69,108328.0,24.4262,24.4558,24.2488,24.3375,108328.0
2024-12-26 13:00:00,24.69,24.79,24.68,24.76,69238.0,24.3375,24.4361,24.3277,24.4065,69238.0
2024-12-26 13:30:00,24.76,24.76,24.68,24.73,75595.0,24.4065,24.4065,24.3277,24.3769,75595.0
2024-12-26 14:00:00,24.72,24.73,24.68,24.7,79860.0,24.3671,24.3769,24.3277,24.3474,79860.0
2024-12-26 14:30:00,24.71,24.71,24.63,24.63,71258.0,24.3572,24.3572,24.2784,24.2784,71258.0
2024-12-26 15:00:00,24.63,24.67,24.59,24.62,80383.0,24.2784,24.3178,24.2389,24.2685,80383.0
2024-12-26 15:30:00,24.62,24.64,24.53,24.58,516363.0,24.2685,24.2882,24.1798,24.2291,516363.0
2024-12-27 09:30:00,24.34,24.72,24.29,24.63,125853.0,23.9925,24.3671,23.9432,24.2784,125853.0
2024-12-27 10:00:00,24.62,24.64,24.28,24.3,65667.0,24.2685,24.2882,23.9334,23.9531,65667.0
2024-12-27 10:30:00,24.3,24.43,24.24,24.39,77301.0,23.9531,24.0812,23.8939,24.0418,77301.0
2024-12-27 11:00:00,24.39,24.41,24.28,24.34,69521.0,24.0418,24.0615,23.9334,23.9925,69521.0
2024-12-27 11:30:00,24.34,24.36,24.17,24.22,112676.0,23.9925,24.0122,23.8249,23.8742,112676.0
2024-12-27 12:00:00,24.22,24.26,24.21,24.23,60638.0,23.8742,23.9137,23.8644,23.8841,60638.0
2024-12-27 12:30:00,24.24,24.32,24.23,24.3,77715.0,23.8939,23.9728,23.8841,23.9531,77715.0
2024-12-27 13:00:00,24.29,24.32,24.22,24.28,66413.0,23.9432,23.9728,23.8742,23.9334,66413.0
2024-12-27 13:30:00,24.27,24.35,24.25,24.33,63294.0,23.9235,24.0024,23.9038,23.9827,63294.0
2024-12-27 14:00:00,24.32,24.36,24.3,24.31,64081.0,23.9728,24.0122,23.9531,23.9629,64081.0
2024-12-27 14:30:00,24.32,24.43,24.29,24.4,63003.0,23.9728,24.0812,23.9432,24.0517,63003.0
2024-12-27 15:00:00,24.4,24.41,24.3,24.33,88711.0,24.0517,24.0615,23.9531,23.9827,88711.0
2024-12-27 15:30:00,24.33,24.37,24.28,24.29,384661.0,23.9827,24.0221,23.9334,23.9432,384661.0
2024-12-30 09:30:00,23.96,23.96,23.58,23.69,267127.0,23.6179,23.6179,23.2434,23.3518,267127.0
2024-12-30 10:00:00,23.69,23.82,23.51,23.55,295765.0,23.3518,23.4799,23.1744,23.2138,295765.0
2024-12-30 10:30:00,23.55,23.79,23.55,23.78,276452.0,23.2138,23.4504,23.2138,23.4405,276452.0
2024-12-30 11:00:00,23.78,23.78,23.61,23.68,170928.0,23.4405,23.4405,23.2729,23.3419,170928.0
2024-12-30 11:30:00,23.68,23.81,23.66,23.79,198475.0,23.3419,23.4701,23.3222,23.4504,198475.0
2024-12-30 12:00:00,23.78,23.94,23.72,23.8,239516.0,23.4405,23.5982,23.3814,23.4602,239516.0
2024-12-30 12:30:00,23.79,23.92,23.78,23.89,142463.0,23.4504,23.5785,23.4405,23.5489,142463.0
2024-12-30 13:00:00,23.88,23.94,23.82,23.87,119425.0,23.5391,23.5982,23.4799,23.5292,119425.0
2024-12-30 13:30:00,23.86,23.94,23.83,23.93,161513.0,23.5194,23.5982,23.4898,23.5884,161513.0
2024-12-30 14:00:00,23.93,23.95,23.7,23.7,186470.0,23.5884,23.6081,23.3616,23.3616,186470.0
2024-12-30 14:30:00,23.7,23.81,23.7,23.77,144228.0,23.3616,23.4701,23.3616,23.4306,144228.0
2024-12-30 15:00:00,23.77,23.78,23.66,23.67,156764.0,23.4306,23.4405,23.3222,23.3321,156764.0
2024-12-30 15:30:00,23.67,23.67,23.54,23.55,775423.0,23.3321,23.3321,23.2039,23.2138,775423.0
2024-12-31 09:30:00,23.6,23.99,23.6,23.88,275736.0,23.2631,23.6475,23.2631,23.5391,275736.0
2024-12-31 10:00:00,23.87,23.94,23.67,23.88,133082.0,23.5292,23.5982,23.3321,23.5391,133082.0
2024-12-31 10:30:00,23.88,23.91,23.75,23.76,229056.0,23.5391,23.5687,23.4109,23.4208,229056.0
2024-12-31 11:00:00,23.76,23.78,23.64,23.72,131095.0,23.4208,23.4405,23.3025,23.3814,131095.0
2024-12-31 11:30:00,23.71,23.81,23.66,23.71,116437.0,23.3715,23.4701,23.3222,23.3715,116437.0
2024-12-31 12:00:00,23.71,23.71,23.63,23.67,89168.0,23.3715,23.3715,23.2926,23.3321,89168.0
2024-12-31 12:30:00,23.67,23.76,23.58,23.76,158781.0,23.3321,23.4208,23.2434,23.4208,158781.0
2024-12-31 13:00:00,23.76,23.78,23.6,23.61,135313.0,23.4208,23.4405,23.2631,23.2729,135313.0
2024-12-31 13:30:00,23.6,23.67,23.57,23.63,145314.0,23.2631,23.3321,23.2335,23.2926,145314.0
2024-12-31 14:00:00,23.62,23.69,23.56,23.61,162352.0,23.2828,23.3518,23.2236,23.2729,162352.0
2024-12-31 14:30:00,23.61,23.65,23.53,23.64,169095.0,23.2729,23.3124,23.1941,23.3025,169095.0
2024-12-31 15:00:00,23.64,23.68,23.57,23.68,251215.0,23.3025,23.3419,23.2335,23.3419,251215.0
2024-12-31 15:30:00,23.67,23.68,23.54,23.64,645633.0,23.3321,23.3419,23.2039,23.3025,645633.0
2025-01-02 09:30:00,23.78,24.32,23.73,24.18,272286.0,23.4405,23.9728,23.3912,23.8348,272286.0
2025-01-02 10:00:00,24.19,24.2,23.87,23.96,237740.0,23.8447,23.8545,23.5292,23.6179,237740.0
2025-01-02 10:30:00,23.95,24.09,23.85,24.03,250492.0,23.6081,23.7461,23.5095,23.6869,250492.0
2025-01-02 11:00:00,24.04,24.13,23.93,24.13,178291.0,23.6968,23.7855,23.5884,23.7855,178291.0
2025-01-02 11:30:00,24.13,24.13,23.91,24.01,131384.0,23.7855,23.7855,23.5687,23.6672,131384.0
2025-01-02 12:00:00,24.01,24.05,23.82,23.83,226490.0,23.6672,23.7067,23.4799,23.4898,226490.0
2025-01-02 12:30:00,23.82,23.83,23.65,23.71,163551.0,23.4799,23.4898,23.3124,23.3715,163551.0
2025-01-02 13:00:00,23.71,23.74,23.56,23.59,129911.0,23.3715,23.4011,23.2236,23.2532,129911.0
2025-01-02 13:30:00,23.58,23.6,23.51,23.59,139084.0,23.2434,23.2631,23.1744,23.2532,139084.0
2025-01-02 14:00:00,23.59,23.63,23.52,23.6,111827.0,23.2532,23.2926,23.1842,23.2631,111827.0
2025-01-02 14:30:00,23.59,23.61,23.46,23.51,209831.0,23.2532,23.2729,23.1251,23.1744,209831.0
2025-01-02 15:00:00,23.52,23.61,23.51,23.59,171756.0,23.1842,23.2729,23.1744,23.2532,171756.0
2025-01-02 15:30:00,23.59,23.65,23.53,23.62,584142.0,23.2532,23.3124,23.1941,23.2828,584142.0
2025-01-03 09:30:00,23.74,23.9,23.47,23.55,216735.0,23.4011,23.5588,23.1349,23.2138,216735.0
2025-01-03 10:00:00,23.56,24.04,23.49,24.04,214057.0,23.2236,23.6968,23.1546,23.6968,214057.0
2025-01-03 10:30:00,24.04,24.15,23.92,23.99,260578.0,23.6968,23.8052,23.5785,23.6475,260578.0
2025-01-03 11:00:00,23.98,24.04,23.93,24.04,220066.0,23.6377,23.6968,23.5884,23.6968,220066.0
2025-01-03 11:30:00,24.05,24.07,23.98,24.03,100752.0,23.7067,23.7264,23.6377,23.6869,100752.0
2025-01-03 12:00:00,24.02,24.15,24.01,24.12,109910.0,23.6771,23.8052,23.6672,23.7757,109910.0
2025-01-03 12:30:00,24.13,24.16,24.06,24.14,103871.0,23.7855,23.8151,23.7165,23.7954,103871.0
2025-01-03 13:00:00,24.14,24.19,24.12,24.18,106919.0,23.7954,23.8447,23.7757,23.8348,106919.0
2025-01-03 13:30:00,24.18,24.33,24.15,24.32,166065.0,23.8348,23.9827,23.8052,23.9728,166065.0
2025-01-03 14:00:00,24.32,24.39,24.3,24.31,171955.0,23.9728,24.0418,23.9531,23.9629,171955.0
2025-01-03 14:30:00,24.32,24.39,24.3,24.35,106956.0,23.9728,24.0418,23.9531,24.0024,106956.0
2025-01-03 15:00:00,24.35,24.39,24.3,24.38,143269.0,24.0024,24.0418,23.9531,24.0319,143269.0
2025-01-03 15:30:00,24.38,24.4,24.21,24.24,577630.0,24.0319,24.0517,23.8644,23.8939,577630.0
2025-01-06 09:30:00,24.6,24.76,24.41,24.56,186159.0,24.2488,24.4065,24.0615,24.2094,186159.0
2025-01-06 10:00:00,24.55,24.55,24.16,24.19,208985.0,24.1995,24.1995,23.8151,23.8447,208985.0
2025-01-06 10:30:00,24.19,24.21,24.03,24.13,229491.0,23.8447,23.8644,23.6869,23.7855,229491.0
2025-01-06 11:00:00,24.14,24.36,24.13,24.25,136566.0,23.7954,24.0122,23.7855,23.9038,136566.0
2025-01-06 11:30:00,24.25,24.28,24.17,24.21,96532.0,23.9038,23.9334,23.8249,23.8644,96532.0
2025-01-06 12:00:00,24.2,24.2,24.06,24.09,124058.0,23.8545,23.8545,23.7165,23.7461,124058.0
2025-01-06 12:30:00,24.08,24.17,24.06,24.14,139703.0,23.7362,23.8249,23.7165,23.7954,139703.0
2025-01-06 13:00:00,24.14,24.17,24.07,24.1,97455.0,23.7954,23.8249,23.7264,23.7559,97455.0
2025-01-06 13:30:00,24.11,24.17,24.08,24.09,88362.0,23.7658,23.8249,23.7362,23.7461,88362.0
2025-01-06 14:00:00,24.1,24.26,24.04,24.21,213775.0,23.7559,23.9137,23.6968,23.8644,213775.0
2025-01-06 14:30:00,24.2,24.2,24.07,24.08,144740.0,23.8545,23.8545,23.7264,23.7362,144740.0
2025-01-06 15:00:00,24.07,24.13,24.05,24.12,179774.0,23.7264,23.7855,23.7067,23.7757,179774.0
2025-01-06 15:30:00,24.12,24.14,24.03,24.09,475952.0,23.7757,23.7954,23.6869,23.7461,475952.0
2025-01-07 09:30:00,24.29,24.72,24.23,24.28,166076.0,23.9432,24.3671,23.8841,23.9334,166076.0
2025-01-07 10:00:00,24.27,24.28,23.95,24.05,209545.0,23.9235,23.9334,23.6081,23.7067,209545.0
2025-01-07 10:30:00,24.05,24.07,23.78,23.95,156718.0,23.7067,23.7264,23.4405,23.6081,156718.0
2025-01-07 11:00:00,23.96,24.09,23.94,24.05,92056.0,23.6179,23.7461,23.5982,23.7067,92056.0
2025-01-07 11:30:00,24.06,24.17,23.91,23.92,219039.0,23.7165,23.8249,23.5687,23.5785,219039.0
2025-01-07 12:00:00,23.92,23.97,23.84,23.93,166256.0,23.5785,23.6278,23.4997,23.5884,166256.0
2025-01-07 12:30:00,23.93,23.98,23.89,23.97,163495.0,23.5884,23.6377,23.5489,23.6278,163495.0
2025-01-07 13:00:00,23.97,24.01,23.93,23.95,107230.0,23.6278,23.6672,23.5884,23.6081,107230.0
2025-01-07 13:30:00,23.96,24.0,23.88,23.94,117704.0,23.6179,23.6574,23.5391,23.5982,117704.0
2025-01-07 14:00:00,23.94,23.95,23.86,23.95,106286.0,23.5982,23.6081,23.5194,23.6081,106286.0
2025-01-07 14:30:00,23.95,23.96,23.89,23.91,100951.0,23.6081,23.6179,23.5489,23.5687,100951.0
2025-01-07 15:00:00,23.91,23.92,23.78,23.79,198934.0,23.5687,23.5785,23.4405,23.4504,198934.0
2025-01-07 15:30:00,23.79,23.86,23.68,23.76,793961.0,23.4504,23.5194,23.3419,23.4208,793961.0
2025-01-08 09:30:00,23.5,23.68,23.35,23.35,258420.0,23.3104,23.489,23.1616,23.1616,258420.0
2025-01-08 10:00:00,23.35,23.5,23.24,23.27,188851.0,23.1616,23.3104,23.0525,23.0823,188851.0
2025-01-08 10:30:00,23.27,23.58,23.25,23.56,164421.0,23.0823,23.3898,23.0625,23.37,164421.0
2025-01-08 11:00:00,23.55,23.67,23.43,23.57,152432.0,23.36,23.4791,23.241,23.3799,152432.0
2025-01-08 11:30:00,23.58,23.72,23.58,23.66,80121.0,23.3898,23.5287,23.3898,23.4691,80121.0
2025-01-08 12:00:00,23.66,23.66,23.55,23.57,58488.0,23.4691,23.4691,23.36,23.3799,58488.0
2025-01-08 12:30:00,23.58,23.69,23.54,23.69,74380.0,23.3898,23.4989,23.3501,23.4989,74380.0
2025-01-08 13:00:00,23.69,23.87,23.68,23.82,110043.0,23.4989,23.6775,23.489,23.6279,110043.0
2025-01-08 13:30:00,23.81,23.83,23.71,23.73,79718.0,23.6179,23.6378,23.5187,23.5386,79718.0
2025-01-08 14:00:00,23.73,23.93,23.67,23.88,100468.0,23.5386,23.737,23.4791,23.6874,100468.0
2025-01-08 14:30:00,23.88,23.88,23.74,23.83,80964.0,23.6874,23.6874,23.5485,23.6378,80964.0
2025-01-08 15:00:00,23.83,23.85,23.73,23.75,83734.0,23.6378,23.6576,23.5386,23.5584,83734.0
2025-01-08 15:30:00,23.76,23.82,23.69,23.82,522478.0,23.5683,23.6279,23.4989,23.6279,522478.0
2025-01-10 09:30:00,23.84,24.29,23.82,24.2,274486.0,23.6477,24.0941,23.6279,24.0048,274486.0
2025-01-10 10:00:00,24.19,24.19,23.71,24.07,226596.0,23.9949,23.9949,23.5187,23.8758,226596.0
2025-01-10 10:30:00,24.07,24.2,23.94,24.01,171669.0,23.8758,24.0048,23.7469,23.8163,171669.0
2025-01-10 11:00:00,24.01,24.06,23.87,24.03,168438.0,23.8163,23.8659,23.6775,23.8362,168438.0
2025-01-10 11:30:00,24.03,24.27,23.98,24.15,95515.0,23.8362,24.0742,23.7866,23.9552,95515.0
2025-01-10 12:00:00,24.15,24.15,24.02,24.09,177654.0,23.9552,23.9552,23.8262,23.8957,177654.0
2025-01-10 12:30:00,24.08,24.11,24.02,24.07,64738.0,23.8858,23.9155,23.8262,23.8758,64738.0
2025-01-10 13:00:00,24.07,24.16,24.01,24.1,80048.0,23.8758,23.9651,23.8163,23.9056,80048.0
2025-01-10 13:30:00,24.11,24.37,24.09,24.35,238422.0,23.9155,24.1734,23.8957,24.1536,238422.0
2025-01-10 14:00:00,24.35,24.35,24.14,24.2,100041.0,24.1536,24.1536,23.9453,24.0048,100041.0
2025-01-10 14:30:00,24.19,24.3,24.15,24.23,126953.0,23.9949,24.104,23.9552,24.0345,126953.0
2025-01-10 15:00:00,24.23,24.26,24.03,24.14,164761.0,24.0345,24.0643,23.8362,23.9453,164761.0
2025-01-10 15:30:00,24.13,24.23,24.08,24.17,662679.0,23.9354,24.0345,23.8858,23.975,662679.0
2025-01-13 09:30:00,23.6,23.68,22.65,23.18,793019.0,23.4096,23.489,22.4673,22.993,793019.0
2025-01-13 10:00:00,23.17,23.17,22.78,22.81,314273.0,22.9831,22.9831,22.5962,22.626,314273.0
2025-01-13 10:30:00,22.81,22.98,22.66,22.8,339918.0,22.626,22.7946,22.4772,22.6161,339918.0
2025-01-13 11:00:00,22.82,22.94,22.68,22.87,246384.0,22.6359,22.755,22.4971,22.6855,246384.0
2025-01-13 11:30:00,22.87,22.95,22.79,22.81,196181.0,22.6855,22.7649,22.6062,22.626,196181.0
2025-01-13 12:00:00,22.81,23.08,22.77,23.03,224680.0,22.626,22.8938,22.5863,22.8442,224680.0
2025-01-13 12:30:00,23.03,23.03,22.86,23.0,168405.0,22.8442,22.8442,22.6756,22.8145,168405.0
2025-01-13 13:00:00,23.0,23.0,22.78,22.88,266929.0,22.8145,22.8145,22.5962,22.6954,266929.0
2025-01-13 13:30:00,22.89,22.98,22.86,22.98,228577.0,22.7054,22.7946,22.6756,22.7946,228577.0
2025-01-13 14:00:00,22.97,23.16,22.95,23.16,290624.0,22.7847,22.9732,22.7649,22.9732,290624.0
2025-01-13 14:30:00,23.15,23.18,23.07,23.16,195294.0,22.9633,22.993,22.8839,22.9732,195294.0
2025-01-13 15:00:00,23.15,23.17,23.03,23.05,270519.0,22.9633,22.9831,22.8442,22.8641,270519.0
2025-01-13 15:30:00,23.05,23.12,22.99,23.07,856795.0,22.8641,22.9335,22.8046,22.8839,856795.0
2025-01-14 09:30:00,23.17,23.27,23.0,23.09,267870.0,22.9831,23.0823,22.8145,22.9037,267870.0
2025-01-14 10:00:00,23.09,23.17,22.95,23.06,333847.0,22.9037,22.9831,22.7649,22.874,333847.0
2025-01-14 10:30:00,23.07,23.07,22.85,22.9,153867.0,22.8839,22.8839,22.6657,22.7153,153867.0
2025-01-14 11:00:00,22.9,22.91,22.56,22.62,309776.0,22.7153,22.7252,22.378,22.4375,309776.0
2025-01-14 11:30:00,22.62,22.65,22.39,22.44,309803.0,22.4375,22.4673,22.2094,22.259,309803.0
2025-01-14 12:00:00,22.42,22.54,22.37,22.42,167791.0,22.2391,22.3582,22.1896,22.2391,167791.0
2025-01-14 12:30:00,22.41,22.48,22.37,22.42,77651.0,22.2292,22.2987,22.1896,22.2391,77651.0
2025-01-14 13:00:00,22.42,22.53,22.38,22.51,115540.0,22.2391,22.3483,22.1995,22.3284,115540.0
2025-01-14 13:30:00,22.51,22.74,22.47,22.71,128524.0,22.3284,22.5566,22.2887,22.5268,128524.0
2025-01-14 14:00:00,22.71,22.76,22.63,22.65,140356.0,22.5268,22.5764,22.4475,22.4673,140356.0
2025-01-14 14:30:00,22.64,22.69,22.52,22.54,146344.0,22.4574,22.507,22.3383,22.3582,146344.0
2025-01-14 15:00:00,22.54,22.6,22.42,22.6,151784.0,22.3582,22.4177,22.2391,22.4177,151784.0
2025-01-14 15:30:00,22.6,22.69,22.5,22.65,581707.0,22.4177,22.507,22.3185,22.4673,581707.0
2025-01-15 09:30:00,23.19,23.37,22.96,23.18,263282.0,23.0029,23.1815,22.7748,22.993,263282.0
2025-01-15 10:00:00,23.19,23.2,22.74,22.95,198908.0,23.0029,23.0129,22.5566,22.7649,198908.0
2025-01-15 10:30:00,22.93,22.95,22.73,22.8,187745.0,22.745,22.7649,22.5466,22.6161,187745.0
2025-01-15 11:00:00,22.8,22.93,22.73,22.85,250316.0,22.6161,22.745,22.5466,22.6657,250316.0
2025-01-15 11:30:00,22.85,22.9,22.83,22.83,187491.0,22.6657,22.7153,22.6458,22.6458,187491.0
2025-01-15 12:00:00,22.84,22.91,22.78,22.89,139723.0,22.6558,22.7252,22.5962,22.7054,139723.0
2025-01-15 12:30:00,22.88,22.96,22.87,22.88,86335.0,22.6954,22.7748,22.6855,22.6954,86335.0
2025-01-15 13:00:00,22.89,23.0,22.86,22.94,125775.0,22.7054,22.8145,22.6756,22.755,125775.0
2025-01-15 13:30:00,22.93,23.0,22.93,22.98,58114.0,22.745,22.8145,22.745,22.7946,58114.0
2025-01-15 14:00:00,22.99,23.08,22.94,23.06,167034.0,22.8046,22.8938,22.755,22.874,167034.0
2025-01-15 14:30:00,23.06,23.1,23.03,23.07,150364.0,22.874,22.9137,22.8442,22.8839,150364.0
2025-01-15 15:00:00,23.07,23.1,23.03,23.05,145180.0,22.8839,22.9137,22.8442,22.8641,145180.0
2025-01-15 15:30:00,23.05,23.11,22.98,23.01,630556.0,22.8641,22.9236,22.7946,22.8244,630556.0
2025-01-16 09:30:00,22.92,23.07,22.38,22.39,410239.0,22.7351,22.8839,22.1995,22.2094,410239.0
2025-01-16 10:00:00,22.39,22.62,22.29,22.54,352867.0,22.2094,22.4375,22.1102,22.3582,352867.0
2025-01-16 10:30:00,22.53,22.68,22.48,22.64,133606.0,22.3483,22.4971,22.2987,22.4574,133606.0
2025-01-16 11:00:00,22.65,22.9,22.65,22.88,185250.0,22.4673,22.7153,22.4673,22.6954,185250.0
2025-01-16 11:30:00,22.87,22.89,22.68,22.78,109728.0,22.6855,22.7054,22.4971,22.5962,109728.0
2025-01-16 12:00:00,22.78,22.9,22.76,22.89,128706.0,22.5962,22.7153,22.5764,22.7054,128706.0
2025-01-16 12:30:00,22.89,22.92,22.82,22.88,84046.0,22.7054,22.7351,22.6359,22.6954,84046.0
2025-01-16 13:00:00,22.88,22.95,22.87,22.89,98520.0,22.6954,22.7649,22.6855,22.7054,98520.0
2025-01-16 13:30:00,22.89,22.93,22.82,22.84,105530.0,22.7054,22.745,22.6359,22.6558,105530.0
2025-01-16 14:00:00,22.83,22.86,22.65,22.77,550377.0,22.6458,22.6756,22.4673,22.5863,550377.0
2025-01-16 14:30:00,22.76,22.83,22.72,22.79,80087.0,22.5764,22.6458,22.5367,22.6062,80087.0
2025-01-16 15:00:00,22.8,22.86,22.77,22.78,95772.0,22.6161,22.6756,22.5863,22.5962,95772.0
2025-01-16 15:30:00,22.78,22.85,22.73,22.75,577253.0,22.5962,22.6657,22.5466,22.5665,577253.0
2025-01-17 09:30:00,23.1,23.21,22.97,23.15,255632.0,22.9137,23.0228,22.7847,22.9633,255632.0
2025-01-17 10:00:00,23.16,23.32,23.08,23.24,204539.0,22.9732,23.1319,22.8938,23.0525,204539.0
2025-01-17 10:30:00,23.25,23.36,23.2,23.29,153073.0,23.0625,23.1716,23.0129,23.1021,153073.0
2025-01-17 11:00:00,23.28,23.5,23.27,23.41,191843.0,23.0922,23.3104,23.0823,23.2212,191843.0
2025-01-17 11:30:00,23.4,23.5,23.32,23.48,252370.0,23.2112,23.3104,23.1319,23.2906,252370.0
2025-01-17 12:00:00,23.48,23.69,23.47,23.64,146207.0,23.2906,23.4989,23.2807,23.4493,146207.0
2025-01-17 12:30:00,23.65,23.65,23.52,23.55,110626.0,23.4592,23.4592,23.3303,23.36,110626.0
2025-01-17 13:00:00,23.55,23.64,23.48,23.62,93508.0,23.36,23.4493,23.2906,23.4295,93508.0
2025-01-17 13:30:00,23.62,23.69,23.57,23.63,110347.0,23.4295,23.4989,23.3799,23.4394,110347.0
2025-01-17 14:00:00,23.63,23.69,23.62,23.65,154717.0,23.4394,23.4989,23.4295,23.4592,154717.0
2025-01-17 14:30:00,23.66,23.71,23.64,23.66,113434.0,23.4691,23.5187,23.4493,23.4691,113434.0
2025-01-17 15:00:00,23.66,23.66,23.55,23.61,200761.0,23.4691,23.4691,23.36,23.4196,200761.0
2025-01-17 15:30:00,23.61,23.7,23.46,23.47,928598.0,23.4196,23.5088,23.2708,23.2807,928598.0
2025-01-21 09:30:00,24.32,24.81,24.3,24.57,773492.0,24.1238,24.6099,24.104,24.3718,773492.0
2025-01-21 10:00:00,24.57,24.9,24.41,24.87,550606.0,24.3718,24.6991,24.2131,24.6694,550606.0
2025-01-21 10:30:00,24.87,25.05,24.8,24.84,545877.0,24.6694,24.8479,24.6,24.6396,545877.0
2025-01-21 11:00:00,24.84,24.91,24.7,24.73,267654.0,24.6396,24.7091,24.5008,24.5305,267654.0
2025-01-21 11:30:00,24.73,25.0,24.73,24.91,512726.0,24.5305,24.7983,24.5305,24.7091,512726.0
2025-01-21 12:00:00,24.91,24.97,24.85,24.91,184239.0,24.7091,24.7686,24.6495,24.7091,184239.0
2025-01-21 12:30:00,24.9,24.98,24.84,24.89,305540.0,24.6991,24.7785,24.6396,24.6892,305540.0
2025-01-21 13:00:00,24.89,24.98,24.83,24.91,207407.0,24.6892,24.7785,24.6297,24.7091,207407.0
2025-01-21 13:30:00,24.91,24.93,24.74,24.83,279860.0,24.7091,24.7289,24.5404,24.6297,279860.0
2025-01-21 14:00:00,24.82,24.86,24.67,24.73,239254.0,24.6198,24.6595,24.471,24.5305,239254.0
2025-01-21 14:30:00,24.73,24.73,24.65,24.71,173574.0,24.5305,24.5305,24.4512,24.5107,173574.0
2025-01-21 15:00:00,24.71,24.73,24.48,24.6,298466.0,24.5107,24.5305,24.2825,24.4016,298466.0
2025-01-21 15:30:00,24.6,24.9,24.53,24.9,1078430.0,24.4016,24.6991,24.3321,24.6991,1078430.0
2025-01-22 09:30:00,24.9,24.9,24.51,24.75,198812.0,24.6991,24.6991,24.3123,24.5504,198812.0
2025-01-22 10:00:00,24.78,24.86,24.69,24.71,164677.0,24.5801,24.6595,24.4908,24.5107,164677.0
2025-01-22 10:30:00,24.71,24.71,24.57,24.63,130421.0,24.5107,24.5107,24.3718,24.4313,130421.0
2025-01-22 11:00:00,24.63,24.74,24.6,24.69,90670.0,24.4313,24.5404,24.4016,24.4908,90670.0
2025-01-22 11:30:00,24.69,24.77,24.66,24.66,72117.0,24.4908,24.5702,24.4611,24.4611,72117.0
2025-01-22 12:00:00,24.65,24.68,24.58,24.64,160721.0,24.4512,24.4809,24.3817,24.4412,160721.0
2025-01-22 12:30:00,24.64,24.72,24.61,24.68,105060.0,24.4412,24.5206,24.4115,24.4809,105060.0
2025-01-22 13:00:00,24.68,24.73,24.59,24.62,108788.0,24.4809,24.5305,24.3916,24.4214,108788.0
2025-01-22 13:30:00,24.62,24.71,24.61,24.69,79398.0,24.4214,24.5107,24.4115,24.4908,79398.0
2025-01-22 14:00:00,24.69,24.72,24.65,24.66,95049.0,24.4908,24.5206,24.4512,24.4611,95049.0
2025-01-22 14:30:00,24.67,24.7,24.6,24.64,103694.0,24.471,24.5008,24.4016,24.4412,103694.0
2025-01-22 15:00:00,24.64,24.65,24.52,24.53,105639.0,24.4412,24.4512,24.3222,24.3321,105639.0
2025-01-22 15:30:00,24.53,24.66,24.52,24.63,576494.0,24.3321,24.4611,24.3222,24.4313,576494.0
2025-01-23 09:30:00,24.54,24.61,24.37,24.6,173826.0,24.342,24.4115,24.1734,24.4016,173826.0
2025-01-23 10:00:00,24.6,24.76,24.46,24.69,139598.0,24.4016,24.5603,24.2627,24.4908,139598.0
2025-01-23 10:30:00,24.69,24.77,24.6,24.73,73302.0,24.4908,24.5702,24.4016,24.5305,73302.0
2025-01-23 11:00:00,24.74,25.02,24.74,24.97,192926.0,24.5404,24.8182,24.5404,24.7686,192926.0
2025-01-23 11:30:00,24.98,25.06,24.95,25.02,165548.0,24.7785,24.8579,24.7487,24.8182,165548.0
2025-01-23 12:00:00,25.02,25.02,24.89,24.9,93196.0,24.8182,24.8182,24.6892,24.6991,93196.0
2025-01-23 12:30:00,24.9,24.96,24.86,24.95,53548.0,24.6991,24.7587,24.6595,24.7487,53548.0
2025-01-23 13:00:00,24.95,24.98,24.9,24.94,83148.0,24.7487,24.7785,24.6991,24.7388,83148.0
2025-01-23 13:30:00,24.94,24.98,24.85,24.87,91064.0,24.7388,24.7785,24.6495,24.6694,91064.0
2025-01-23 14:00:00,24.88,24.91,24.79,24.79,85960.0,24.6793,24.7091,24.59,24.59,85960.0
2025-01-23 14:30:00,24.8,24.82,24.75,24.76,100357.0,24.6,24.6198,24.5504,24.5603,100357.0
2025-01-23 15:00:00,24.75,24.8,24.66,24.69,262596.0,24.5504,24.6,24.4611,24.4908,262596.0
2025-01-23 15:30:00,24.69,24.79,24.58,24.79,686557.0,24.4908,24.59,24.3817,24.59,686557.0
2025-01-24 09:30:00,24.91,24.91,24.54,24.54,206264.0,24.7091,24.7091,24.342,24.342,206264.0
2025-01-24 10:00:00,24.56,24.82,24.55,24.8,97634.0,24.3619,24.6198,24.352,24.6,97634.0
2025-01-24 10:30:00,24.8,24.88,24.66,24.76,118029.0,24.6,24.6793,24.4611,24.5603,118029.0
2025-01-24 11:00:00,24.76,24.86,24.72,24.83,99869.0,24.5603,24.6595,24.5206,24.6297,99869.0
2025-01-24 11:30:00,24.84,24.96,24.82,24.83,145263.0,24.6396,24.7587,24.6198,24.6297,145263.0
2025-01-24 12:00:00,24.82,24.92,24.8,24.85,46524.0,24.6198,24.719,24.6,24.6495,46524.0
2025-01-24 12:30:00,24.85,24.88,24.77,24.78,95720.0,24.6495,24.6793,24.5702,24.5801,95720.0
2025-01-24 13:00:00,24.78,24.8,24.72,24.8,62489.0,24.5801,24.6,24.5206,24.6,62489.0
2025-01-24 13:30:00,24.8,24.85,24.73,24.74,82892.0,24.6,24.6495,24.5305,24.5404,82892.0
2025-01-24 14:00:00,24.73,24.76,24.7,24.71,78087.0,24.5305,24.5603,24.5008,24.5107,78087.0
2025-01-24 14:30:00,24.71,24.78,24.71,24.73,84271.0,24.5107,24.5801,24.5107,24.5305,84271.0
2025-01-24 15:00:00,24.73,24.75,24.68,24.69,132680.0,24.5305,24.5504,24.4809,24.4908,132680.0
2025-01-24 15:30:00,24.69,24.71,24.61,24.69,561375.0,24.4908,24.5107,24.4115,24.4908,561375.0
2025-01-27 09:30:00,24.3,24.47,24.08,24.35,249791.0,24.104,24.2726,23.8858,24.1536,249791.0
2025-01-27 10:00:00,24.34,24.36,24.16,24.28,143468.0,24.1437,24.1635,23.9651,24.0841,143468.0
2025-01-27 10:30:00,24.27,24.39,24.23,24.33,131433.0,24.0742,24.1933,24.0345,24.1337,131433.0
2025-01-27 11:00:00,24.34,24.39,24.26,24.3,147005.0,24.1437,24.1933,24.0643,24.104,147005.0
2025-01-27 11:30:00,24.3,24.35,24.26,24.27,116735.0,24.104,24.1536,24.0643,24.0742,116735.0
2025-01-27 12:00:00,24.27,24.36,24.22,24.24,141595.0,24.0742,24.1635,24.0246,24.0445,141595.0
2025-01-27 12:30:00,24.24,24.31,24.1,24.1,164998.0,24.0445,24.1139,23.9056,23.9056,164998.0
2025-01-27 13:00:00,24.1,24.24,24.08,24.17,113458.0,23.9056,24.0445,23.8858,23.975,113458.0
2025-01-27 13:30:00,24.17,24.25,24.01,24.04,329076.0,23.975,24.0544,23.8163,23.8461,329076.0
2025-01-27 14:00:00,24.04,24.13,24.03,24.13,128557.0,23.8461,23.9354,23.8362,23.9354,128557.0
2025-01-27 14:30:00,24.12,24.12,23.99,24.01,148407.0,23.9254,23.9254,23.7965,23.8163,148407.0
2025-01-27 15:00:00,24.02,24.09,23.99,24.05,125568.0,23.8262,23.8957,23.7965,23.856,125568.0
2025-01-27 15:30:00,24.05,24.25,24.05,24.22,639279.0,23.856,24.0544,23.856,24.0246,639279.0
2025-01-28 09:30:00,24.15,24.65,24.15,24.5,150906.0,23.9552,24.4512,23.9552,24.3024,150906.0
2025-01-28 10:00:00,24.48,24.72,24.38,24.65,143690.0,24.2825,24.5206,24.1833,24.4512,143690.0
2025-01-28 10:30:00,24.65,24.75,24.6,24.62,155597.0,24.4512,24.5504,24.4016,24.4214,155597.0
2025-01-28 11:00:00,24.62,24.64,24.46,24.46,244452.0,24.4214,24.4412,24.2627,24.2627,244452.0
2025-01-28 11:30:00,24.46,24.5,24.3,24.46,109889.0,24.2627,24.3024,24.104,24.2627,109889.0
2025-01-28 12:00:00,24.45,24.61,24.45,24.56,147030.0,24.2528,24.4115,24.2528,24.3619,147030.0
2025-01-28 12:30:00,24.56,24.61,24.54,24.57,78567.0,24.3619,24.4115,24.342,24.3718,78567.0
2025-01-28 13:00:00,24.57,24.71,24.57,24.65,83382.0,24.3718,24.5107,24.3718,24.4512,83382.0
2025-01-28 13:30:00,24.66,24.69,24.62,24.63,78778.0,24.4611,24.4908,24.4214,24.4313,78778.0
2025-01-28 14:00:00,24.63,24.72,24.59,24.7,75620.0,24.4313,24.5206,24.3916,24.5008,75620.0
2025-01-28 14:30:00,24.7,24.78,24.69,24.73,162044.0,24.5008,24.5801,24.4908,24.5305,162044.0
2025-01-28 15:00:00,24.73,24.88,24.72,24.86,189442.0,24.5305,24.6793,24.5206,24.6595,189442.0
2025-01-28 15:30:00,24.86,24.88,24.73,24.74,654280.0,24.6595,24.6793,24.5305,24.5404,654280.0
2025-01-29 09:30:00,24.6,25.03,24.58,24.99,162154.0,24.4016,24.8281,24.3817,24.7884,162154.0
2025-01-29 10:00:00,24.99,25.01,24.84,24.93,133780.0,24.7884,24.8083,24.6396,24.7289,133780.0
2025-01-29 10:30:00,24.93,24.99,24.87,24.89,75909.0,24.7289,24.7884,24.6694,24.6892,75909.0
2025-01-29 11:00:00,24.89,24.92,24.81,24.87,94398.0,24.6892,24.719,24.6099,24.6694,94398.0
2025-01-29 11:30:00,24.87,24.88,24.72,24.74,57057.0,24.6694,24.6793,24.5206,24.5404,57057.0
2025-01-29 12:00:00,24.73,24.8,24.71,24.77,59319.0,24.5305,24.6,24.5107,24.5702,59319.0
2025-01-29 12:30:00,24.77,24.82,24.7,24.72,88021.0,24.5702,24.6198,24.5008,24.5206,88021.0
2025-01-29 13:00:00,24.73,24.74,24.6,24.71,117354.0,24.5305,24.5404,24.4016,24.5107,117354.0
2025-01-29 13:30:00,24.71,24.74,24.67,24.71,100484.0,24.5107,24.5404,24.471,24.5107,100484.0
2025-01-29 14:00:00,24.7,24.7,24.42,24.47,158455.0,24.5008,24.5008,24.223,24.2726,158455.0
2025-01-29 14:30:00,24.47,24.73,24.46,24.5,128503.0,24.2726,24.5305,24.2627,24.3024,128503.0
2025-01-29 15:00:00,24.51,24.59,24.44,24.52,128466.0,24.3123,24.3916,24.2429,24.3222,128466.0
2025-01-29 15:30:00,24.52,24.57,24.48,24.54,646583.0,24.3222,24.3718,24.2825,24.342,646583.0
2025-01-30 09:30:00,24.7,24.86,24.6,24.78,160420.0,24.5008,24.6595,24.4016,24.5801,160420.0
2025-01-30 10:00:00,24.77,24.86,24.47,24.48,152231.0,24.5702,24.6595,24.2726,24.2825,152231.0
2025-01-30 10:30:00,24.48,24.59,24.26,24.28,208198.0,24.2825,24.3916,24.0643,24.0841,208198.0
2025-01-30 11:00:00,24.29,24.44,24.25,24.44,148098.0,24.0941,24.2429,24.0544,24.2429,148098.0
2025-01-30 11:30:00,24.43,24.52,24.41,24.5,91929.0,24.2329,24.3222,24.2131,24.3024,91929.0
2025-01-30 12:00:00,24.5,24.51,24.37,24.45,94507.0,24.3024,24.3123,24.1734,24.2528,94507.0
2025-01-30 12:30:00,24.45,24.46,24.33,24.43,100465.0,24.2528,24.2627,24.1337,24.2329,100465.0
2025-01-30 13:00:00,24.43,24.48,24.4,24.46,55858.0,24.2329,24.2825,24.2032,24.2627,55858.0
2025-01-30 13:30:00,24.47,24.56,24.46,24.53,108685.0,24.2726,24.3619,24.2627,24.3321,108685.0
2025-01-30 14:00:00,24.53,24.62,24.51,24.6,228142.0,24.3321,24.4214,24.3123,24.4016,228142.0
2025-01-30 14:30:00,24.59,24.59,24.48,24.54,173619.0,24.3916,24.3916,24.2825,24.342,173619.0
2025-01-30 15:00:00,24.54,24.58,24.52,24.55,225754.0,24.342,24.3817,24.3222,24.352,225754.0
2025-01-30 15:30:00,24.54,24.67,24.51,24.63,816633.0,24.342,24.471,24.3123,24.4313,816633.0
2025-01-31 09:30:00,24.66,24.89,24.6,24.65,115530.0,24.4611,24.6892,24.4016,24.4512,115530.0
2025-01-31 10:00:00,24.63,24.74,24.56,24.71,201416.0,24.4313,24.5404,24.3619,24.5107,201416.0
2025-01-31 10:30:00,24.71,24.76,24.48,24.51,195957.0,24.5107,24.5603,24.2825,24.3123,195957.0
2025-01-31 11:00:00,24.51,24.54,24.43,24.46,130899.0,24.3123,24.342,24.2329,24.2627,130899.0
2025-01-31 11:30:00,24.46,24.56,24.46,24.53,53614.0,24.2627,24.3619,24.2627,24.3321,53614.0
2025-01-31 12:00:00,24.53,24.56,24.45,24.52,81747.0,24.3321,24.3619,24.2528,24.3222,81747.0
2025-01-31 12:30:00,24.52,24.61,24.51,24.6,52146.0,24.3222,24.4115,24.3123,24.4016,52146.0
2025-01-31 13:00:00,24.6,24.74,24.57,24.68,307306.0,24.4016,24.5404,24.3718,24.4809,307306.0
2025-01-31 13:30:00,24.67,24.68,24.14,24.17,271267.0,24.471,24.4809,23.9453,23.975,271267.0
2025-01-31 14:00:00,24.17,24.18,23.98,24.13,293696.0,23.975,23.985,23.7866,23.9354,293696.0
2025-01-31 14:30:00,24.13,24.18,23.97,24.08,193156.0,23.9354,23.985,23.7766,23.8858,193156.0
2025-01-31 15:00:00,24.08,24.08,23.87,23.9,379713.0,23.8858,23.8858,23.6775,23.7072,379713.0
2025-01-31 15:30:00,23.89,24.11,23.89,24.04,737754.0,23.6973,23.9155,23.6973,23.8461,737754.0
2025-02-03 09:30:00,23.05,23.29,22.92,23.0,299824.0,22.8641,23.1021,22.7351,22.8145,299824.0
2025-02-03 10:00:00,22.98,23.4,22.68,23.39,489655.0,22.7946,23.2112,22.4971,23.2013,489655.0
2025-02-03 10:30:00,23.39,23.53,23.33,23.38,396412.0,23.2013,23.3402,23.1418,23.1914,396412.0
2025-02-03 11:00:00,23.37,23.39,23.11,23.26,254518.0,23.1815,23.2013,22.9236,23.0724,254518.0
2025-02-03 11:30:00,23.3,23.47,23.29,23.3,149312.0,23.1121,23.2807,23.1021,23.1121,149312.0
2025-02-03 12:00:00,23.29,23.38,23.23,23.32,147919.0,23.1021,23.1914,23.0426,23.1319,147919.0
2025-02-03 12:30:00,23.32,23.45,23.25,23.33,101031.0,23.1319,23.2608,23.0625,23.1418,101031.0
2025-02-03 13:00:00,23.32,23.43,23.26,23.38,95656.0,23.1319,23.241,23.0724,23.1914,95656.0
2025-02-03 13:30:00,23.38,23.46,23.36,23.37,83275.0,23.1914,23.2708,23.1716,23.1815,83275.0
2025-02-03 14:00:00,23.36,23.44,23.35,23.39,75594.0,23.1716,23.2509,23.1616,23.2013,75594.0
2025-02-03 14:30:00,23.4,23.43,23.3,23.3,103100.0,23.2112,23.241,23.1121,23.1121,103100.0
2025-02-03 15:00:00,23.31,23.32,23.23,23.3,227300.0,23.122,23.1319,23.0426,23.1121,227300.0
2025-02-03 15:30:00,23.31,23.32,23.09,23.1,822207.0,23.122,23.1319,22.9037,22.9137,822207.0
2025-02-04 09:30:00,23.03,23.16,22.87,22.98,228240.0,22.8442,22.9732,22.6855,22.7946,228240.0
2025-02-04 10:00:00,22.99,23.3,22.97,23.16,340349.0,22.8046,23.1121,22.7847,22.9732,340349.0
2025-02-04 10:30:00,23.14,23.2,23.03,23.05,101487.0,22.9533,23.0129,22.8442,22.8641,101487.0
2025-02-04 11:00:00,23.06,23.22,23.06,23.21,117011.0,22.874,23.0327,22.874,23.0228,117011.0
2025-02-04 11:30:00,23.21,23.24,23.09,23.18,141236.0,23.0228,23.0525,22.9037,22.993,141236.0
2025-02-04 12:00:00,23.18,23.22,23.05,23.07,84717.0,22.993,23.0327,22.8641,22.8839,84717.0
2025-02-04 12:30:00,23.07,23.16,23.06,23.16,66291.0,22.8839,22.9732,22.874,22.9732,66291.0
2025-02-04 13:00:00,23.14,23.16,23.08,23.09,67459.0,22.9533,22.9732,22.8938,22.9037,67459.0
2025-02-04 13:30:00,23.09,23.12,22.95,22.96,157909.0,22.9037,22.9335,22.7649,22.7748,157909.0
2025-02-04 14:00:00,22.96,22.98,22.8,22.82,172423.0,22.7748,22.7946,22.6161,22.6359,172423.0
2025-02-04 14:30:00,22.83,22.88,22.73,22.77,191476.0,22.6458,22.6954,22.5466,22.5863,191476.0
2025-02-04 15:00:00,22.77,22.79,22.69,22.78,230547.0,22.5863,22.6062,22.507,22.5962,230547.0
2025-02-04 15:30:00,22.78,22.87,22.73,22.74,857122.0,22.5962,22.6855,22.5466,22.5566,857122.0
2025-02-05 09:30:00,22.74,22.79,22.27,22.32,234386.0,22.5566,22.6062,22.0904,22.14,234386.0
2025-02-05 10:00:00,22.32,22.72,22.3,22.7,269884.0,22.14,22.5367,22.1201,22.5169,269884.0
2025-02-05 10:30:00,22.71,22.71,22.55,22.6,165872.0,22.5268,22.5268,22.3681,22.4177,165872.0
2025-02-05 11:00:00,22.6,22.74,22.6,22.7,191072.0,22.4177,22.5566,22.4177,22.5169,191072.0
2025-02-05 11:30:00,22.71,22.79,22.69,22.73,94513.0,22.5268,22.6062,22.507,22.5466,94513.0
2025-02-05 12:00:00,22.73,22.74,22.63,22.64,82281.0,22.5466,22.5566,22.4475,22.4574,82281.0
2025-02-05 12:30:00,22.64,22.69,22.62,22.63,71092.0,22.4574,22.507,22.4375,22.4475,71092.0
2025-02-05 13:00:00,22.64,22.67,22.6,22.63,63733.0,22.4574,22.4871,22.4177,22.4475,63733.0
2025-02-05 13:30:00,22.63,22.66,22.61,22.64,93831.0,22.4475,22.4772,22.4276,22.4574,93831.0
2025-02-05 14:00:00,22.64,22.67,22.57,22.61,128497.0,22.4574,22.4871,22.3879,22.4276,128497.0
2025-02-05 14:30:00,22.6,22.67,22.55,22.55,150032.0,22.4177,22.4871,22.3681,22.3681,150032.0
2025-02-05 15:00:00,22.55,22.58,22.52,22.53,152003.0,22.3681,22.3979,22.3383,22.3483,152003.0
2025-02-05 15:30:00,22.53,22.57,22.47,22.52,801165.0,22.3483,22.3879,22.2887,22.3383,801165.0
2025-02-06 09:30:00,22.91,23.19,22.87,23.02,198497.0,22.7252,23.0029,22.6855,22.8343,198497.0
2025-02-06 10:00:00,23.02,23.16,22.99,23.03,182956.0,22.8343,22.9732,22.8046,22.8442,182956.0
2025-02-06 10:30:00,23.02,23.14,22.98,23.09,315518.0,22.8343,22.9533,22.7946,22.9037,315518.0
2025-02-06 11:00:00,23.09,23.18,23.08,23.13,167356.0,22.9037,22.993,22.8938,22.9434,167356.0
2025-02-06 11:30:00,23.13,23.13,23.08,23.1,138724.0,22.9434,22.9434,22.8938,22.9137,138724.0
2025-02-06 12:00:00,23.09,23.23,23.07,23.15,228181.0,22.9037,23.0426,22.8839,22.9633,228181.0
2025-02-06 12:30:00,23.16,23.21,23.13,23.14,69699.0,22.9732,23.0228,22.9434,22.9533,69699.0
2025-02-06 13:00:00,23.14,23.17,23.09,23.11,85188.0,22.9533,22.9831,22.9037,22.9236,85188.0
2025-02-06 13:30:00,23.1,23.15,22.92,23.0,184642.0,22.9137,22.9633,22.7351,22.8145,184642.0
2025-02-06 14:00:00,22.99,23.01,22.92,23.0,109532.0,22.8046,22.8244,22.7351,22.8145,109532.0
2025-02-06 14:30:00,23.0,23.04,22.89,22.98,326906.0,22.8145,22.8541,22.7054,22.7946,326906.0
2025-02-06 15:00:00,22.98,23.06,22.95,23.06,286663.0,22.7946,22.874,22.7649,22.874,286663.0
2025-02-06 15:30:00,23.05,23.15,23.04,23.14,740339.0,22.8641,22.9633,22.8541,22.9533,740339.0
2025-02-07 09:30:00,23.02,23.33,23.02,23.08,204925.0,22.8343,23.1418,22.8343,22.8938,204925.0
2025-02-07 10:00:00,23.07,23.23,22.93,23.14,213991.0,22.8839,23.0426,22.745,22.9533,213991.0
2025-02-07 10:30:00,23.12,23.18,22.84,22.89,173096.0,22.9335,22.993,22.6558,22.7054,173096.0
2025-02-07 11:00:00,22.89,22.89,22.69,22.77,204401.0,22.7054,22.7054,22.507,22.5863,204401.0
2025-02-07 11:30:00,22.78,22.9,22.75,22.8,108154.0,22.5962,22.7153,22.5665,22.6161,108154.0
2025-02-07 12:00:00,22.79,22.87,22.74,22.75,170673.0,22.6062,22.6855,22.5566,22.5665,170673.0
2025-02-07 12:30:00,22.74,22.74,22.61,22.63,218530.0,22.5566,22.5566,22.4276,22.4475,218530.0
2025-02-07 13:00:00,22.63,22.64,22.5,22.52,219414.0,22.4475,22.4574,22.3185,22.3383,219414.0
2025-02-07 13:30:00,22.51,22.57,22.41,22.45,314406.0,22.3284,22.3879,22.2292,22.2689,314406.0
2025-02-07 14:00:00,22.45,22.51,22.38,22.47,119676.0,22.2689,22.3284,22.1995,22.2887,119676.0
2025-02-07 14:30:00,22.47,22.53,22.41,22.43,168465.0,22.2887,22.3483,22.2292,22.2491,168465.0
2025-02-07 15:00:00,22.42,22.51,22.39,22.49,187448.0,22.2391,22.3284,22.2094,22.3086,187448.0
2025-02-07 15:30:00,22.49,22.53,22.42,22.5,815162.0,22.3086,22.3483,22.2391,22.3185,815162.0
2025-02-10 09:30:00,22.66,22.82,22.4,22.52,370470.0,22.4772,22.6359,22.2193,22.3383,370470.0
2025-02-10 10:00:00,22.52,22.74,22.51,22.55,328767.0,22.3383,22.5566,22.3284,22.3681,328767.0
2025-02-10 10:30:00,22.55,22.68,22.51,22.65,356852.0,22.3681,22.4971,22.3284,22.4673,356852.0
2025-02-10 11:00:00,22.64,22.71,22.49,22.58,243182.0,22.4574,22.5268,22.3086,22.3979,243182.0
2025-02-10 11:30:00,22.58,22.62,22.49,22.59,186823.0,22.3979,22.4375,22.3086,22.4078,186823.0
2025-02-10 12:00:00,22.59,22.59,22.48,22.58,163367.0,22.4078,22.4078,22.2987,22.3979,163367.0
2025-02-10 12:30:00,22.58,22.59,22.47,22.48,188078.0,22.3979,22.4078,22.2887,22.2987,188078.0
2025-02-10 13:00:00,22.47,22.59,22.47,22.58,121204.0,22.2887,22.4078,22.2887,22.3979,121204.0
2025-02-10 13:30:00,22.57,22.58,22.5,22.52,130787.0,22.3879,22.3979,22.3185,22.3383,130787.0
2025-02-10 14:00:00,22.52,22.57,22.48,22.5,192499.0,22.3383,22.3879,22.2987,22.3185,192499.0
2025-02-10 14:30:00,22.49,22.57,22.49,22.53,115025.0,22.3086,22.3879,22.3086,22.3483,115025.0
2025-02-10 15:00:00,22.53,22.62,22.52,22.57,142020.0,22.3483,22.4375,22.3383,22.3879,142020.0
2025-02-10 15:30:00,22.57,22.67,22.52,22.6,1041221.0,22.3879,22.4871,22.3383,22.4177,1041221.0
2025-02-11 09:30:00,22.38,22.54,22.28,22.51,105924.0,22.1995,22.3582,22.1003,22.3284,105924.0
2025-02-11 10:00:00,22.51,22.7,22.47,22.7,127335.0,22.3284,22.5169,22.2887,22.5169,127335.0
2025-02-11 10:30:00,22.71,22.74,22.61,22.71,132604.0,22.5268,22.5566,22.4276,22.5268,132604.0
2025-02-11 11:00:00,22.72,22.75,22.61,22.73,142721.0,22.5367,22.5665,22.4276,22.5466,142721.0
2025-02-11 11:30:00,22.74,22.74,22.47,22.53,170228.0,22.5566,22.5566,22.2887,22.3483,170228.0
2025-02-11 12:00:00,22.53,22.57,22.4,22.47,139756.0,22.3483,22.3879,22.2193,22.2887,139756.0
2025-02-11 12:30:00,22.47,22.49,22.38,22.46,89454.0,22.2887,22.3086,22.1995,22.2788,89454.0
2025-02-11 13:00:00,22.46,22.56,22.43,22.46,76791.0,22.2788,22.378,22.2491,22.2788,76791.0
2025-02-11 13:30:00,22.46,22.5,22.43,22.43,69201.0,22.2788,22.3185,22.2491,22.2491,69201.0
2025-02-11 14:00:00,22.43,22.48,22.42,22.45,70944.0,22.2491,22.2987,22.2391,22.2689,70944.0
2025-02-11 14:30:00,22.45,22.54,22.45,22.53,96700.0,22.2689,22.3582,22.2689,22.3483,96700.0
2025-02-11 15:00:00,22.53,22.61,22.52,22.6,139721.0,22.3483,22.4276,22.3383,22.4177,139721.0
2025-02-11 15:30:00,22.6,22.81,22.57,22.71,1091958.0,22.4177,22.626,22.3879,22.5268,1091958.0
2025-02-12 09:30:00,22.28,22.48,22.24,22.42,119719.0,22.1003,22.2987,22.0606,22.2391,119719.0
2025-02-12 10:00:00,22.42,22.43,22.2,22.32,169709.0,22.2391,22.2491,22.0209,22.14,169709.0
2025-02-12 10:30:00,22.32,22.46,22.31,22.36,133560.0,22.14,22.2788,22.13,22.1796,133560.0
2025-02-12 11:00:00,22.36,22.36,22.16,22.2,171454.0,22.1796,22.1796,21.9812,22.0209,171454.0
2025-02-12 11:30:00,22.2,22.33,22.12,22.33,173072.0,22.0209,22.1499,21.9416,22.1499,173072.0
2025-02-12 12:00:00,22.32,22.35,22.26,22.32,130977.0,22.14,22.1697,22.0804,22.14,130977.0
2025-02-12 12:30:00,22.32,22.44,22.31,22.42,91775.0,22.14,22.259,22.13,22.2391,91775.0
2025-02-12 13:00:00,22.41,22.43,22.32,22.35,92997.0,22.2292,22.2491,22.14,22.1697,92997.0
2025-02-12 13:30:00,22.35,22.42,22.31,22.36,113135.0,22.1697,22.2391,22.13,22.1796,113135.0
2025-02-12 14:00:00,22.36,22.4,22.33,22.35,106059.0,22.1796,22.2193,22.1499,22.1697,106059.0
2025-02-12 14:30:00,22.35,22.41,22.34,22.4,165415.0,22.1697,22.2292,22.1598,22.2193,165415.0
2025-02-12 15:00:00,22.4,22.52,22.39,22.5,220006.0,22.2193,22.3383,22.2094,22.3185,220006.0
2025-02-12 15:30:00,22.5,22.65,22.45,22.5,1121058.0,22.3185,22.4673,22.2689,22.3185,1121058.0
2025-02-13 09:30:00,22.63,22.9,22.54,22.65,194763.0,22.4475,22.7153,22.3582,22.4673,194763.0
2025-02-13 10:00:00,22.67,22.94,22.56,22.89,193920.0,22.4871,22.755,22.378,22.7054,193920.0
2025-02-13 10:30:00,22.89,23.16,22.81,22.99,185736.0,22.7054,22.9732,22.626,22.8046,185736.0
2025-02-13 11:00:00,23.0,23.0,22.82,22.84,159333.0,22.8145,22.8145,22.6359,22.6558,159333.0
2025-02-13 11:30:00,22.84,22.99,22.82,22.98,113955.0,22.6558,22.8046,22.6359,22.7946,113955.0
2025-02-13 12:00:00,23.0,23.08,22.98,23.06,131099.0,22.8145,22.8938,22.7946,22.874,131099.0
2025-02-13 12:30:00,23.05,23.07,22.93,22.96,107131.0,22.8641,22.8839,22.745,22.7748,107131.0
2025-02-13 13:00:00,22.96,23.0,22.9,22.98,58536.0,22.7748,22.8145,22.7153,22.7946,58536.0
2025-02-13 13:30:00,22.99,23.02,22.9,22.95,96577.0,22.8046,22.8343,22.7153,22.7649,96577.0
2025-02-13 14:00:00,22.93,23.06,22.92,23.03,190497.0,22.745,22.874,22.7351,22.8442,190497.0
2025-02-13 14:30:00,23.03,23.1,23.02,23.05,187877.0,22.8442,22.9137,22.8343,22.8641,187877.0
2025-02-13 15:00:00,23.05,23.07,23.03,23.05,110503.0,22.8641,22.8839,22.8442,22.8641,110503.0
2025-02-13 15:30:00,23.04,23.07,22.98,23.03,503704.0,22.8541,22.8839,22.7946,22.8442,503704.0
2025-02-14 09:30:00,23.13,23.19,22.71,22.8,187330.0,22.9434,23.0029,22.5268,22.6161,187330.0
2025-02-14 10:00:00,22.82,22.83,22.63,22.64,157339.0,22.6359,22.6458,22.4475,22.4574,157339.0
2025-02-14 10:30:00,22.64,22.77,22.58,22.69,256232.0,22.4574,22.5863,22.3979,22.507,256232.0
2025-02-14 11:00:00,22.7,22.75,22.61,22.7,155809.0,22.5169,22.5665,22.4276,22.5169,155809.0
2025-02-14 11:30:00,22.71,22.75,22.66,22.7,107502.0,22.5268,22.5665,22.4772,22.5169,107502.0
2025-02-14 12:00:00,22.71,22.72,22.66,22.7,108846.0,22.5268,22.5367,22.4772,22.5169,108846.0
2025-02-14 12:30:00,22.7,22.73,22.67,22.73,92246.0,22.5169,22.5466,22.4871,22.5466,92246.0
2025-02-14 13:00:00,22.73,22.88,22.72,22.85,183606.0,22.5466,22.6954,22.5367,22.6657,183606.0
2025-02-14 13:30:00,22.85,22.91,22.81,22.86,213986.0,22.6657,22.7252,22.626,22.6756,213986.0
2025-02-14 14:00:00,22.86,22.87,22.75,22.76,205638.0,22.6756,22.6855,22.5665,22.5764,205638.0
2025-02-14 14:30:00,22.76,22.91,22.74,22.89,255292.0,22.5764,22.7252,22.5566,22.7054,255292.0
2025-02-14 15:00:00,22.88,22.92,22.85,22.86,192251.0,22.6954,22.7351,22.6657,22.6756,192251.0
2025-02-14 15:30:00,22.86,22.88,22.76,22.81,855396.0,22.6756,22.6954,22.5764,22.626,855396.0
2025-02-18 09:30:00,22.89,23.2,22.88,23.18,328904.0,22.7054,23.0129,22.6954,22.993,328904.0
2025-02-18 10:00:00,23.17,23.18,22.99,23.07,373157.0,22.9831,22.993,22.8046,22.8839,373157.0
2025-02-18 10:30:00,23.07,23.21,23.02,23.21,219026.0,22.8839,23.0228,22.8343,23.0228,219026.0
2025-02-18 11:00:00,23.2,23.5,23.17,23.46,432073.0,23.0129,23.3104,22.9831,23.2708,432073.0
2025-02-18 11:30:00,23.46,23.63,23.43,23.48,413419.0,23.2708,23.4394,23.241,23.2906,413419.0
2025-02-18 12:00:00,23.48,23.54,23.44,23.53,150121.0,23.2906,23.3501,23.2509,23.3402,150121.0
2025-02-18 12:30:00,23.52,23.56,23.45,23.51,134684.0,23.3303,23.37,23.2608,23.3204,134684.0
2025-02-18 13:00:00,23.51,23.61,23.5,23.59,169797.0,23.3204,23.4196,23.3104,23.3997,169797.0
2025-02-18 13:30:00,23.59,23.61,23.54,23.59,211234.0,23.3997,23.4196,23.3501,23.3997,211234.0
2025-02-18 14:00:00,23.58,23.67,23.44,23.45,349979.0,23.3898,23.4791,23.2509,23.2608,349979.0
2025-02-18 14:30:00,23.45,23.6,23.44,23.6,160712.0,23.2608,23.4096,23.2509,23.4096,160712.0
2025-02-18 15:00:00,23.6,23.62,23.53,23.55,223466.0,23.4096,23.4295,23.3402,23.36,223466.0
2025-02-18 15:30:00,23.55,23.69,23.53,23.55,1058060.0,23.36,23.4989,23.3402,23.36,1058060.0
2025-02-19 09:30:00,23.27,23.34,23.0,23.02,174738.0,23.0823,23.1517,22.8145,22.8343,174738.0
2025-02-19 10:00:00,23.02,23.05,22.88,22.92,229266.0,22.8343,22.8641,22.6954,22.7351,229266.0
2025-02-19 10:30:00,22.92,22.94,22.75,22.84,316232.0,22.7351,22.755,22.5665,22.6558,316232.0
2025-02-19 11:00:00,22.83,22.84,22.68,22.7,193723.0,22.6458,22.6558,22.4971,22.5169,193723.0
2025-02-19 11:30:00,22.69,22.75,22.62,22.68,288547.0,22.507,22.5665,22.4375,22.4971,288547.0
2025-02-19 12:00:00,22.67,22.72,22.61,22.71,183438.0,22.4871,22.5367,22.4276,22.5268,183438.0
2025-02-19 12:30:00,22.71,22.8,22.69,22.8,208757.0,22.5268,22.6161,22.507,22.6161,208757.0
2025-02-19 13:00:00,22.8,22.89,22.79,22.88,212696.0,22.6161,22.7054,22.6062,22.6954,212696.0
2025-02-19 13:30:00,22.88,22.96,22.81,22.81,219123.0,22.6954,22.7748,22.626,22.626,219123.0
2025-02-19 14:00:00,22.81,23.03,22.81,23.02,168389.0,22.626,22.8442,22.626,22.8343,168389.0
2025-02-19 14:30:00,23.01,23.18,23.0,23.11,212079.0,22.8244,22.993,22.8145,22.9236,212079.0
2025-02-19 15:00:00,23.11,23.16,23.07,23.1,200088.0,22.9236,22.9732,22.8839,22.9137,200088.0
2025-02-19 15:30:00,23.1,23.2,23.01,23.01,1073066.0,22.9137,23.0129,22.8244,22.8244,1073066.0
2025-02-20 09:30:00,22.98,23.26,22.76,22.83,204328.0,22.7946,23.0724,22.5764,22.6458,204328.0
2025-02-20 10:00:00,22.8,22.88,22.68,22.81,148961.0,22.6161,22.6954,22.4971,22.626,148961.0
2025-02-20 10:30:00,22.81,22.88,22.53,22.55,244189.0,22.626,22.6954,22.3483,22.3681,244189.0
2025-02-20 11:00:00,22.55,22.62,22.45,22.49,285941.0,22.3681,22.4375,22.2689,22.3086,285941.0
2025-02-20 11:30:00,22.49,22.55,22.44,22.48,564113.0,22.3086,22.3681,22.259,22.2987,564113.0
2025-02-20 12:00:00,22.48,22.56,22.42,22.55,504328.0,22.2987,22.378,22.2391,22.3681,504328.0
2025-02-20 12:30:00,22.55,22.57,22.41,22.42,139354.0,22.3681,22.3879,22.2292,22.2391,139354.0
2025-02-20 13:00:00,22.42,22.44,22.3,22.41,168113.0,22.2391,22.259,22.1201,22.2292,168113.0
2025-02-20 13:30:00,22.42,22.52,22.4,22.5,416484.0,22.2391,22.3383,22.2193,22.3185,416484.0
2025-02-20 14:00:00,22.51,22.51,22.44,22.48,142904.0,22.3284,22.3284,22.259,22.2987,142904.0
2025-02-20 14:30:00,22.48,22.53,22.45,22.45,166359.0,22.2987,22.3483,22.2689,22.2689,166359.0
2025-02-20 15:00:00,22.44,22.52,22.42,22.51,214244.0,22.259,22.3383,22.2391,22.3284,214244.0
2025-02-20 15:30:00,22.51,22.55,22.38,22.41,726673.0,22.3284,22.3681,22.1995,22.2292,726673.0
2025-02-21 09:30:00,22.89,22.97,22.52,22.58,402827.0,22.7054,22.7847,22.3383,22.3979,402827.0
2025-02-21 10:00:00,22.57,22.58,22.41,22.45,330128.0,22.3879,22.3979,22.2292,22.2689,330128.0
2025-02-21 10:30:00,22.45,22.5,22.3,22.46,369780.0,22.2689,22.3185,22.1201,22.2788,369780.0
2025-02-21 11:00:00,22.47,22.52,22.35,22.46,511310.0,22.2887,22.3383,22.1697,22.2788,511310.0
2025-02-21 11:30:00,22.46,22.61,22.45,22.57,243142.0,22.2788,22.4276,22.2689,22.3879,243142.0
2025-02-21 12:00:00,22.57,22.59,22.48,22.53,283996.0,22.3879,22.4078,22.2987,22.3483,283996.0
2025-02-21 12:30:00,22.53,22.54,22.38,22.39,311939.0,22.3483,22.3582,22.1995,22.2094,311939.0
2025-02-21 13:00:00,22.39,22.39,22.23,22.3,264258.0,22.2094,22.2094,22.0507,22.1201,264258.0
2025-02-21 13:30:00,22.3,22.36,22.21,22.22,297354.0,22.1201,22.1796,22.0308,22.0408,297354.0
2025-02-21 14:00:00,22.22,22.23,22.08,22.16,488954.0,22.0408,22.0507,21.9019,21.9812,488954.0
2025-02-21 14:30:00,22.16,22.18,21.99,21.99,632969.0,21.9812,22.0011,21.8126,21.8126,632969.0
2025-02-21 15:00:00,21.99,22.14,21.96,22.05,432390.0,21.8126,21.9614,21.7829,21.8721,432390.0
2025-02-21 15:30:00,22.06,22.24,22.05,22.23,1221462.0,21.8821,22.0606,21.8721,22.0507,1221462.0
2025-02-24 09:30:00,22.48,22.69,21.96,22.05,496292.0,22.2987,22.507,21.7829,21.8721,496292.0
2025-02-24 10:00:00,22.05,22.3,21.92,22.28,372059.0,21.8721,22.1201,21.7432,22.1003,372059.0
2025-02-24 10:30:00,22.29,22.43,22.26,22.39,426128.0,22.1102,22.2491,22.0804,22.2094,426128.0
2025-02-24 11:00:00,22.39,22.69,22.34,22.69,250582.0,22.2094,22.507,22.1598,22.507,250582.0
2025-02-24 11:30:00,22.68,22.68,22.41,22.55,293123.0,22.4971,22.4971,22.2292,22.3681,293123.0
2025-02-24 12:00:00,22.55,22.7,22.55,22.55,139390.0,22.3681,22.5169,22.3681,22.3681,139390.0
2025-02-24 12:30:00,22.55,22.64,22.53,22.59,126880.0,22.3681,22.4574,22.3483,22.4078,126880.0
2025-02-24 13:00:00,22.6,22.66,22.59,22.61,115724.0,22.4177,22.4772,22.4078,22.4276,115724.0
2025-02-24 13:30:00,22.61,22.71,22.59,22.71,143358.0,22.4276,22.5268,22.4078,22.5268,143358.0
2025-02-24 14:00:00,22.71,22.78,22.64,22.76,141211.0,22.5268,22.5962,22.4574,22.5764,141211.0
2025-02-24 14:30:00,22.76,22.81,22.75,22.78,156394.0,22.5764,22.626,22.5665,22.5962,156394.0
2025-02-24 15:00:00,22.78,22.85,22.75,22.78,297870.0,22.5962,22.6657,22.5665,22.5962,297870.0
2025-02-24 15:30:00,22.79,22.89,22.74,22.75,965080.0,22.6062,22.7054,22.5566,22.5665,965080.0
2025-02-25 09:30:00,22.75,23.02,22.63,22.78,287618.0,22.5665,22.8343,22.4475,22.5962,287618.0
2025-02-25 10:00:00,22.77,22.77,22.22,22.23,305063.0,22.5863,22.5863,22.0408,22.0507,305063.0
2025-02-25 10:30:00,22.23,22.51,22.17,22.38,253886.0,22.0507,22.3284,21.9912,22.1995,253886.0
2025-02-25 11:00:00,22.39,22.41,22.26,22.3,179136.0,22.2094,22.2292,22.0804,22.1201,179136.0
2025-02-25 11:30:00,22.31,22.39,22.24,22.38,235159.0,22.13,22.2094,22.0606,22.1995,235159.0
2025-02-25 12:00:00,22.37,22.4,22.31,22.39,122819.0,22.1896,22.2193,22.13,22.2094,122819.0
2025-02-25 12:30:00,22.39,22.45,22.36,22.42,93964.0,22.2094,22.2689,22.1796,22.2391,93964.0
2025-02-25 13:00:00,22.42,22.61,22.41,22.52,147704.0,22.2391,22.4276,22.2292,22.3383,147704.0
2025-02-25 13:30:00,22.52,22.63,22.51,22.59,107682.0,22.3383,22.4475,22.3284,22.4078,107682.0
2025-02-25 14:00:00,22.59,22.62,22.33,22.39,283795.0,22.4078,22.4375,22.1499,22.2094,283795.0
2025-02-25 14:30:00,22.39,22.56,22.39,22.48,171839.0,22.2094,22.378,22.2094,22.2987,171839.0
2025-02-25 15:00:00,22.49,22.62,22.47,22.6,189382.0,22.3086,22.4375,22.2887,22.4177,189382.0
2025-02-25 15:30:00,22.59,22.61,22.38,22.48,793099.0,22.4078,22.4276,22.1995,22.2987,793099.0
2025-02-26 09:30:00,22.87,23.52,22.71,23.37,651745.0,22.6855,23.3303,22.5268,23.1815,651745.0
2025-02-26 10:00:00,23.38,23.49,23.22,23.28,306014.0,23.1914,23.3005,23.0327,23.0922,306014.0
2025-02-26 10:30:00,23.28,23.42,23.22,23.28,220342.0,23.0922,23.2311,23.0327,23.0922,220342.0
2025-02-26 11:00:00,23.29,23.37,23.23,23.3,200294.0,23.1021,23.1815,23.0426,23.1121,200294.0
2025-02-26 11:30:00,23.29,23.48,23.28,23.37,209680.0,23.1021,23.2906,23.0922,23.1815,209680.0
2025-02-26 12:00:00,23.36,23.48,23.34,23.44,168633.0,23.1716,23.2906,23.1517,23.2509,168633.0
2025-02-26 12:30:00,23.44,23.48,23.27,23.33,360823.0,23.2509,23.2906,23.0823,23.1418,360823.0
2025-02-26 13:00:00,23.32,23.38,23.22,23.29,223342.0,23.1319,23.1914,23.0327,23.1021,223342.0
2025-02-26 13:30:00,23.29,23.32,23.21,23.24,152222.0,23.1021,23.1319,23.0228,23.0525,152222.0
2025-02-26 14:00:00,23.23,23.35,23.2,23.21,340678.0,23.0426,23.1616,23.0129,23.0228,340678.0
2025-02-26 14:30:00,23.21,23.27,23.1,23.13,259938.0,23.0228,23.0823,22.9137,22.9434,259938.0
2025-02-26 15:00:00,23.13,23.19,23.05,23.06,244892.0,22.9434,23.0029,22.8641,22.874,244892.0
2025-02-26 15:30:00,23.06,23.3,23.04,23.3,838221.0,22.874,23.1121,22.8541,23.1121,838221.0
2025-02-27 09:30:00,23.43,23.53,22.8,22.8,843599.0,23.241,23.3402,22.6161,22.6161,843599.0
2025-02-27 10:00:00,22.8,23.31,22.71,23.25,412927.0,22.6161,23.122,22.5268,23.0625,412927.0
2025-02-27 10:30:00,23.25,23.25,22.93,22.96,325276.0,23.0625,23.0625,22.745,22.7748,325276.0
2025-02-27 11:00:00,22.96,23.28,22.95,23.02,244755.0,22.7748,23.0922,22.7649,22.8343,244755.0
2025-02-27 11:30:00,23.01,23.12,22.9,22.9,202059.0,22.8244,22.9335,22.7153,22.7153,202059.0
2025-02-27 12:00:00,22.9,22.92,22.75,22.92,136890.0,22.7153,22.7351,22.5665,22.7351,136890.0
2025-02-27 12:30:00,22.92,22.94,22.8,22.84,124150.0,22.7351,22.755,22.6161,22.6558,124150.0
2025-02-27 13:00:00,22.85,23.02,22.83,23.0,211330.0,22.6657,22.8343,22.6458,22.8145,211330.0
2025-02-27 13:30:00,23.0,23.07,22.99,23.04,129795.0,22.8145,22.8839,22.8046,22.8541,129795.0
2025-02-27 14:00:00,23.04,23.06,22.82,22.82,139745.0,22.8541,22.874,22.6359,22.6359,139745.0
2025-02-27 14:30:00,22.82,22.97,22.74,22.83,175570.0,22.6359,22.7847,22.5566,22.6458,175570.0
2025-02-27 15:00:00,22.83,22.89,22.75,22.75,204477.0,22.6458,22.7054,22.5665,22.5665,204477.0
2025-02-27 15:30:00,22.75,22.84,22.64,22.66,1022910.0,22.5665,22.6558,22.4574,22.4772,1022910.0
2025-02-28 09:30:00,22.64,23.15,22.53,22.98,311354.0,22.4574,22.9633,22.3483,22.7946,311354.0
2025-02-28 10:00:00,22.97,23.21,22.9,23.19,220810.0,22.7847,23.0228,22.7153,23.0029,220810.0
2025-02-28 10:30:00,23.18,23.18,23.03,23.09,160625.0,22.993,22.993,22.8442,22.9037,160625.0
2025-02-28 11:00:00,23.1,23.1,22.63,22.67,447082.0,22.9137,22.9137,22.4475,22.4871,447082.0
2025-02-28 11:30:00,22.66,22.86,22.63,22.75,286664.0,22.4772,22.6756,22.4475,22.5665,286664.0
2025-02-28 12:00:00,22.76,22.82,22.7,22.73,300676.0,22.5764,22.6359,22.5169,22.5466,300676.0
2025-02-28 12:30:00,22.72,22.74,22.53,22.55,522332.0,22.5367,22.5566,22.3483,22.3681,522332.0
2025-02-28 13:00:00,22.56,22.61,22.43,22.53,334369.0,22.378,22.4276,22.2491,22.3483,334369.0
2025-02-28 13:30:00,22.53,22.57,22.33,22.33,219689.0,22.3483,22.3879,22.1499,22.1499,219689.0
2025-02-28 14:00:00,22.32,22.41,22.26,22.29,304143.0,22.14,22.2292,22.0804,22.1102,304143.0
2025-02-28 14:30:00,22.28,22.44,22.25,22.37,215145.0,22.1003,22.259,22.0705,22.1896,215145.0
2025-02-28 15:00:00,22.36,22.47,22.35,22.41,265830.0,22.1796,22.2887,22.1697,22.2292,265830.0
2025-02-28 15:30:00,22.42,22.71,22.38,22.62,899410.0,22.2391,22.5268,22.1995,22.4375,899410.0
2025-03-03 09:30:00,23.03,23.29,22.66,23.1,574993.0,22.8442,23.1021,22.4772,22.9137,574993.0
2025-03-03 10:00:00,23.08,23.12,22.83,22.89,376421.0,22.8938,22.9335,22.6458,22.7054,376421.0
2025-03-03 10:30:00,22.88,22.91,22.58,22.58,191031.0,22.6954,22.7252,22.3979,22.3979,191031.0
2025-03-03 11:00:00,22.6,22.65,22.36,22.36,211850.0,22.4177,22.4673,22.1796,22.1796,211850.0
2025-03-03 11:30:00,22.37,22.57,22.34,22.55,274258.0,22.1896,22.3879,22.1598,22.3681,274258.0
2025-03-03 12:00:00,22.55,22.6,22.42,22.44,132809.0,22.3681,22.4177,22.2391,22.259,132809.0
2025-03-03 12:30:00,22.44,22.54,22.29,22.29,387970.0,22.259,22.3582,22.1102,22.1102,387970.0
2025-03-03 13:00:00,22.29,22.31,22.01,22.02,323969.0,22.1102,22.13,21.8325,21.8424,323969.0
2025-03-03 13:30:00,22.02,22.07,21.92,21.96,180368.0,21.8424,21.892,21.7432,21.7829,180368.0
2025-03-03 14:00:00,21.96,22.02,21.81,21.85,186767.0,21.7829,21.8424,21.6341,21.6737,186767.0
2025-03-03 14:30:00,21.84,21.94,21.57,21.57,290351.0,21.6638,21.763,21.396,21.396,290351.0
2025-03-03 15:00:00,21.57,21.57,21.26,21.28,344944.0,21.396,21.396,21.0885,21.1083,344944.0
2025-03-03 15:30:00,21.28,21.39,21.14,21.35,1071035.0,21.1083,21.2175,20.9695,21.1778,1071035.0
2025-03-04 09:30:00,20.78,20.96,20.15,20.3,503971.0,20.6124,20.7909,19.9875,20.1363,503971.0
2025-03-04 10:00:00,20.3,20.36,19.9,20.0,573522.0,20.1363,20.1958,19.7395,19.8387,573522.0
2025-03-04 10:30:00,20.0,20.3,19.89,19.9,481517.0,19.8387,20.1363,19.7296,19.7395,481517.0
2025-03-04 11:00:00,19.9,20.03,19.67,19.68,642766.0,19.7395,19.8684,19.5113,19.5213,642766.0
2025-03-04 11:30:00,19.69,20.06,19.62,20.03,417055.0,19.5312,19.8982,19.4617,19.8684,417055.0
2025-03-04 12:00:00,20.03,20.29,20.0,20.18,401546.0,19.8684,20.1263,19.8387,20.0172,401546.0
2025-03-04 12:30:00,20.17,20.32,20.11,20.2,480234.0,20.0073,20.1561,19.9478,20.0371,480234.0
2025-03-04 13:00:00,20.2,20.43,20.17,20.25,334857.0,20.0371,20.2652,20.0073,20.0867,334857.0
2025-03-04 13:30:00,20.23,20.29,20.11,20.25,510267.0,20.0668,20.1263,19.9478,20.0867,510267.0
2025-03-04 14:00:00,20.25,20.52,20.21,20.29,474215.0,20.0867,20.3545,20.047,20.1263,474215.0
2025-03-04 14:30:00,20.29,20.38,20.22,20.36,326321.0,20.1263,20.2156,20.0569,20.1958,326321.0
2025-03-04 15:00:00,20.35,20.51,20.27,20.39,457919.0,20.1858,20.3446,20.1065,20.2255,457919.0
2025-03-04 15:30:00,20.38,20.39,20.02,20.09,1936531.0,20.2156,20.2255,19.8585,19.9279,1936531.0
2025-03-05 09:30:00,19.93,20.25,19.17,19.33,895953.0,19.7692,20.0867,19.0154,19.1741,895953.0
2025-03-05 10:00:00,19.34,19.57,19.09,19.23,612051.0,19.184,19.4121,18.936,19.0749,612051.0
2025-03-05 10:30:00,19.22,19.24,18.96,19.0,447228.0,19.065,19.0848,18.8071,18.8467,447228.0
2025-03-05 11:00:00,18.98,19.03,18.77,18.84,429635.0,18.8269,18.8765,18.6186,18.688,429635.0
2025-03-05 11:30:00,18.84,18.84,18.58,18.74,720825.0,18.688,18.688,18.4301,18.5888,720825.0
2025-03-05 12:00:00,18.73,18.95,18.54,18.81,935180.0,18.5789,18.7971,18.3904,18.6583,935180.0
2025-03-05 12:30:00,18.82,19.13,18.82,19.12,664248.0,18.6682,18.9757,18.6682,18.9658,664248.0
2025-03-05 13:00:00,19.11,19.22,19.05,19.07,961845.0,18.9558,19.065,18.8963,18.9162,961845.0
2025-03-05 13:30:00,19.07,19.31,18.98,19.3,402403.0,18.9162,19.1542,18.8269,19.1443,402403.0
2025-03-05 14:00:00,19.3,19.44,19.25,19.27,580852.0,19.1443,19.2832,19.0947,19.1146,580852.0
2025-03-05 14:30:00,19.27,19.51,19.21,19.4,504186.0,19.1146,19.3526,19.055,19.2435,504186.0
2025-03-05 15:00:00,19.39,19.71,19.3,19.7,1476361.0,19.2336,19.551,19.1443,19.5411,1476361.0
2025-03-05 15:30:00,19.69,19.88,19.55,19.84,2891934.0,19.5312,19.7196,19.3923,19.68,2891934.0
2025-03-06 09:30:00,19.5,19.69,19.25,19.51,793554.0,19.3427,19.5312,19.0947,19.3526,793554.0
2025-03-06 10:00:00,19.51,19.86,19.48,19.77,950851.0,19.3526,19.6998,19.3229,19.6105,950851.0
2025-03-06 10:30:00,19.77,19.94,19.67,19.89,589927.0,19.6105,19.7792,19.5113,19.7296,589927.0
2025-03-06 11:00:00,19.9,20.11,19.82,19.93,691028.0,19.7395,19.9478,19.6601,19.7692,691028.0
2025-03-06 11:30:00,19.92,20.02,19.85,19.91,359079.0,19.7593,19.8585,19.6899,19.7494,359079.0
2025-03-06 12:00:00,19.91,19.96,19.71,19.73,738792.0,19.7494,19.799,19.551,19.5708,738792.0
2025-03-06 12:30:00,19.73,19.88,19.7,19.82,612186.0,19.5708,19.7196,19.5411,19.6601,612186.0
2025-03-06 13:00:00,19.82,19.91,19.78,19.82,482931.0,19.6601,19.7494,19.6204,19.6601,482931.0
2025-03-06 13:30:00,19.81,19.84,19.67,19.75,462355.0,19.6502,19.68,19.5113,19.5907,462355.0
2025-03-06 14:00:00,19.75,19.84,19.6,19.7,675972.0,19.5907,19.68,19.4419,19.5411,675972.0
2025-03-06 14:30:00,19.69,19.95,19.54,19.56,595124.0,19.5312,19.7891,19.3824,19.4022,595124.0
2025-03-06 15:00:00,19.56,19.73,19.47,19.61,662368.0,19.4022,19.5708,19.3129,19.4518,662368.0
2025-03-06 15:30:00,19.61,19.76,19.49,19.5,2409647.0,19.4518,19.6006,19.3328,19.3427,2409647.0
2025-03-07 09:30:00,22.46,22.6,21.67,22.19,4375529.0,22.2788,22.4177,21.4952,22.011,4375529.0
2025-03-07 10:00:00,22.18,22.43,21.79,22.16,2261315.0,22.0011,22.2491,21.6142,21.9812,2261315.0
2025-03-07 10:30:00,22.14,22.24,21.72,22.19,1987872.0,21.9614,22.0606,21.5448,22.011,1987872.0
2025-03-07 11:00:00,22.18,22.38,21.77,21.88,1466193.0,22.0011,22.1995,21.5944,21.7035,1466193.0
2025-03-07 11:30:00,21.88,21.94,21.46,21.85,1640289.0,21.7035,21.763,21.2869,21.6737,1640289.0
2025-03-07 12:00:00,21.84,21.92,21.72,21.75,949422.0,21.6638,21.7432,21.5448,21.5746,949422.0
2025-03-07 12:30:00,21.75,21.84,21.58,21.69,1456815.0,21.5746,21.6638,21.4059,21.515,1456815.0
2025-03-07 13:00:00,21.68,22.17,21.67,22.01,903015.0,21.5051,21.9912,21.4952,21.8325,903015.0
2025-03-07 13:30:00,22.02,22.57,22.0,22.56,1356736.0,21.8424,22.3879,21.8225,22.378,1356736.0
2025-03-07 14:00:00,22.57,22.96,22.37,22.88,1669025.0,22.3879,22.7748,22.1896,22.6954,1669025.0
2025-03-07 14:30:00,22.87,22.93,22.49,22.89,1115249.0,22.6855,22.745,22.3086,22.7054,1115249.0
2025-03-07 15:00:00,22.89,23.21,22.78,23.11,1565005.0,22.7054,23.0228,22.5962,22.9236,1565005.0
2025-03-07 15:30:00,23.11,23.32,23.0,23.12,3733956.0,22.9236,23.1319,22.8145,22.9335,3733956.0
2025-03-10 09:30:00,22.41,22.48,21.98,22.32,1672294.0,22.2292,22.2987,21.8027,22.14,1672294.0
2025-03-10 10:00:00,22.32,22.32,21.8,21.89,1049203.0,22.14,22.14,21.6242,21.7134,1049203.0
2025-03-10 10:30:00,21.89,21.94,21.56,21.82,1014187.0,21.7134,21.763,21.3861,21.644,1014187.0
2025-03-10 11:00:00,21.81,22.03,21.79,22.0,741924.0,21.6341,21.8523,21.6142,21.8225,741924.0
2025-03-10 11:30:00,22.02,22.54,22.01,22.44,1143329.0,21.8424,22.3582,21.8325,22.259,1143329.0
2025-03-10 12:00:00,22.44,22.65,22.36,22.53,818551.0,22.259,22.4673,22.1796,22.3483,818551.0
2025-03-10 12:30:00,22.53,22.65,22.48,22.6,419940.0,22.3483,22.4673,22.2987,22.4177,419940.0
2025-03-10 13:00:00,22.6,22.64,22.45,22.58,769759.0,22.4177,22.4574,22.2689,22.3979,769759.0
2025-03-10 13:30:00,22.57,22.6,22.44,22.46,710443.0,22.3879,22.4177,22.259,22.2788,710443.0
2025-03-10 14:00:00,22.47,22.57,22.36,22.51,441711.0,22.2887,22.3879,22.1796,22.3284,441711.0
2025-03-10 14:30:00,22.51,22.6,22.36,22.37,623811.0,22.3284,22.4177,22.1796,22.1896,623811.0
2025-03-10 15:00:00,22.37,22.67,22.36,22.57,1008460.0,22.1896,22.4871,22.1796,22.3879,1008460.0
2025-03-10 15:30:00,22.57,22.75,22.35,22.37,3337156.0,22.3879,22.5665,22.1697,22.1896,3337156.0
2025-03-11 09:30:00,22.07,22.29,21.45,22.05,1514369.0,21.892,22.1102,21.277,21.8721,1514369.0
2025-03-11 10:00:00,22.03,22.36,21.39,21.41,1350898.0,21.8523,22.1796,21.2175,21.2373,1350898.0
2025-03-11 10:30:00,21.42,21.69,21.33,21.35,641433.0,21.2472,21.515,21.1579,21.1778,641433.0
2025-03-11 11:00:00,21.34,21.58,21.28,21.32,457637.0,21.1679,21.4059,21.1083,21.148,457637.0
2025-03-11 11:30:00,21.32,21.47,21.18,21.31,514792.0,21.148,21.2968,21.0092,21.1381,514792.0
2025-03-11 12:00:00,21.3,21.37,21.1,21.18,401208.0,21.1282,21.1976,20.9298,21.0092,401208.0
2025-03-11 12:30:00,21.18,21.36,21.1,21.13,368379.0,21.0092,21.1877,20.9298,20.9596,368379.0
2025-03-11 13:00:00,21.12,21.14,20.95,20.96,506119.0,20.9496,20.9695,20.781,20.7909,506119.0
2025-03-11 13:30:00,20.96,21.22,20.96,21.1,453091.0,20.7909,21.0488,20.7909,20.9298,453091.0
2025-03-11 14:00:00,21.09,21.43,21.09,21.36,461763.0,20.9199,21.2571,20.9199,21.1877,461763.0
2025-03-11 14:30:00,21.36,21.64,21.29,21.6,504107.0,21.1877,21.4654,21.1183,21.4258,504107.0
2025-03-11 15:00:00,21.6,21.65,21.36,21.61,521020.0,21.4258,21.4754,21.1877,21.4357,521020.0
2025-03-11 15:30:00,21.61,21.69,21.5,21.61,2048517.0,21.4357,21.515,21.3266,21.4357,2048517.0
2025-03-12 09:30:00,22.39,22.48,21.45,21.53,474841.0,22.2094,22.2987,21.277,21.3563,474841.0
2025-03-12 10:00:00,21.52,21.57,21.22,21.4,650805.0,21.3464,21.396,21.0488,21.2274,650805.0
2025-03-12 10:30:00,21.39,21.47,21.13,21.17,227558.0,21.2175,21.2968,20.9596,20.9992,227558.0
2025-03-12 11:00:00,21.17,21.21,20.94,20.95,276932.0,20.9992,21.0389,20.7711,20.781,276932.0
2025-03-12 11:30:00,20.94,21.04,20.79,20.93,521994.0,20.7711,20.8703,20.6223,20.7612,521994.0
2025-03-12 12:00:00,20.92,21.09,20.87,20.96,254093.0,20.7512,20.9199,20.7017,20.7909,254093.0
2025-03-12 12:30:00,20.97,21.17,20.97,21.12,231177.0,20.8008,20.9992,20.8008,20.9496,231177.0
2025-03-12 13:00:00,21.11,21.25,21.08,21.23,130202.0,20.9397,21.0786,20.91,21.0587,130202.0
2025-03-12 13:30:00,21.23,21.3,20.97,20.98,170948.0,21.0587,21.1282,20.8008,20.8108,170948.0
2025-03-12 14:00:00,20.97,21.19,20.95,21.18,151083.0,20.8008,21.0191,20.781,21.0092,151083.0
2025-03-12 14:30:00,21.19,21.39,21.16,21.23,259613.0,21.0191,21.2175,20.9893,21.0587,259613.0
2025-03-12 15:00:00,21.23,21.23,21.06,21.12,234337.0,21.0587,21.0587,20.8901,20.9496,234337.0
2025-03-12 15:30:00,21.12,21.18,21.0,21.03,1043155.0,20.9496,21.0092,20.8306,20.8604,1043155.0
2025-03-13 09:30:00,21.0,21.4,20.89,21.22,531814.0,20.8306,21.2274,20.7215,21.0488,531814.0
2025-03-13 10:00:00,21.2,21.45,21.13,21.17,575299.0,21.029,21.277,20.9596,20.9992,575299.0
2025-03-13 10:30:00,21.18,21.28,21.0,21.03,334753.0,21.0092,21.1083,20.8306,20.8604,334753.0
2025-03-13 11:00:00,21.05,21.1,20.75,20.79,207642.0,20.8802,20.9298,20.5826,20.6223,207642.0
2025-03-13 11:30:00,20.8,20.92,20.73,20.77,227601.0,20.6322,20.7512,20.5628,20.6025,227601.0
2025-03-13 12:00:00,20.78,20.85,20.65,20.67,168245.0,20.6124,20.6818,20.4834,20.5033,168245.0
2025-03-13 12:30:00,20.67,20.78,20.51,20.57,274519.0,20.5033,20.6124,20.3446,20.4041,274519.0
2025-03-13 13:00:00,20.59,20.64,20.4,20.46,297711.0,20.4239,20.4735,20.2354,20.295,297711.0
2025-03-13 13:30:00,20.44,20.45,20.13,20.32,611700.0,20.2751,20.285,19.9676,20.1561,611700.0
2025-03-13 14:00:00,20.32,20.6,20.32,20.57,313041.0,20.1561,20.4338,20.1561,20.4041,313041.0
2025-03-13 14:30:00,20.57,20.79,20.55,20.73,277951.0,20.4041,20.6223,20.3842,20.5628,277951.0
2025-03-13 15:00:00,20.73,20.76,20.58,20.62,253032.0,20.5628,20.5925,20.414,20.4537,253032.0
2025-03-13 15:30:00,20.63,20.79,20.58,20.76,1152628.0,20.4636,20.6223,20.414,20.5925,1152628.0
2025-03-14 09:30:00,20.96,21.02,20.5,20.59,459509.0,20.7909,20.8504,20.3346,20.4239,459509.0
2025-03-14 10:00:00,20.57,20.6,20.11,20.15,974079.0,20.4041,20.4338,19.9478,19.9875,974079.0
2025-03-14 10:30:00,20.16,20.24,20.01,20.14,898869.0,19.9974,20.0767,19.8486,19.9775,898869.0
2025-03-14 11:00:00,20.14,20.26,20.02,20.05,680072.0,19.9775,20.0966,19.8585,19.8883,680072.0
2025-03-14 11:30:00,20.05,20.13,19.92,20.03,487542.0,19.8883,19.9676,19.7593,19.8684,487542.0
2025-03-14 12:00:00,20.03,20.06,19.82,19.95,370718.0,19.8684,19.8982,19.6601,19.7891,370718.0
2025-03-14 12:30:00,19.95,20.1,19.86,20.07,341043.0,19.7891,19.9379,19.6998,19.9081,341043.0
2025-03-14 13:00:00,20.06,20.26,20.05,20.17,400721.0,19.8982,20.0966,19.8883,20.0073,400721.0
2025-03-14 13:30:00,20.16,20.22,20.07,20.12,355076.0,19.9974,20.0569,19.9081,19.9577,355076.0
2025-03-14 14:00:00,20.12,20.35,20.12,20.33,383199.0,19.9577,20.1858,19.9577,20.166,383199.0
2025-03-14 14:30:00,20.34,20.39,20.07,20.14,409582.0,20.1759,20.2255,19.9081,19.9775,409582.0
2025-03-14 15:00:00,20.14,20.3,20.07,20.08,551845.0,19.9775,20.1363,19.9081,19.918,551845.0
2025-03-14 15:30:00,20.09,20.19,20.05,20.14,1663280.0,19.9279,20.0271,19.8883,19.9775,1663280.0
2025-03-17 09:30:00,19.99,20.13,19.82,19.98,452653.0,19.8288,19.9676,19.6601,19.8188,452653.0
2025-03-17 10:00:00,19.98,20.2,19.87,20.06,641542.0,19.8188,20.0371,19.7097,19.8982,641542.0
2025-03-17 10:30:00,20.05,20.21,19.97,20.03,454109.0,19.8883,20.047,19.8089,19.8684,454109.0
2025-03-17 11:00:00,20.03,20.11,19.87,20.06,387217.0,19.8684,19.9478,19.7097,19.8982,387217.0
2025-03-17 11:30:00,20.05,20.09,19.95,20.01,277074.0,19.8883,19.9279,19.7891,19.8486,277074.0
2025-03-17 12:00:00,20.01,20.14,19.96,19.98,344121.0,19.8486,19.9775,19.799,19.8188,344121.0
2025-03-17 12:30:00,19.98,20.27,19.97,20.21,347385.0,19.8188,20.1065,19.8089,20.047,347385.0
2025-03-17 13:00:00,20.21,20.24,20.09,20.11,256972.0,20.047,20.0767,19.9279,19.9478,256972.0
2025-03-17 13:30:00,20.11,20.31,20.11,20.21,305074.0,19.9478,20.1462,19.9478,20.047,305074.0
2025-03-17 14:00:00,20.21,20.35,20.13,20.27,397720.0,20.047,20.1858,19.9676,20.1065,397720.0
2025-03-17 14:30:00,20.28,20.35,20.23,20.23,300043.0,20.1164,20.1858,20.0668,20.0668,300043.0
2025-03-17 15:00:00,20.23,20.26,20.11,20.15,415337.0,20.0668,20.0966,19.9478,19.9875,415337.0
2025-03-17 15:30:00,20.15,20.22,20.02,20.09,1747094.0,19.9875,20.0569,19.8585,19.9279,1747094.0
2025-03-18 09:30:00,19.88,19.94,19.41,19.47,882364.0,19.7196,19.7792,19.2534,19.3129,882364.0
2025-03-18 10:00:00,19.46,19.66,19.4,19.58,702564.0,19.303,19.5014,19.2435,19.4221,702564.0
2025-03-18 10:30:00,19.58,19.76,19.56,19.64,335067.0,19.4221,19.6006,19.4022,19.4816,335067.0
2025-03-18 11:00:00,19.64,19.64,19.53,19.55,272170.0,19.4816,19.4816,19.3725,19.3923,272170.0
2025-03-18 11:30:00,19.56,19.58,19.44,19.48,389774.0,19.4022,19.4221,19.2832,19.3229,389774.0
2025-03-18 12:00:00,19.48,19.61,19.41,19.61,374380.0,19.3229,19.4518,19.2534,19.4518,374380.0
2025-03-18 12:30:00,19.61,19.71,19.58,19.69,328086.0,19.4518,19.551,19.4221,19.5312,328086.0
2025-03-18 13:00:00,19.69,19.69,19.5,19.53,231457.0,19.5312,19.5312,19.3427,19.3725,231457.0
2025-03-18 13:30:00,19.53,19.61,19.4,19.42,353941.0,19.3725,19.4518,19.2435,19.2633,353941.0
2025-03-18 14:00:00,19.42,19.44,19.34,19.44,477750.0,19.2633,19.2832,19.184,19.2832,477750.0
2025-03-18 14:30:00,19.44,19.54,19.43,19.47,339674.0,19.2832,19.3824,19.2733,19.3129,339674.0
2025-03-18 15:00:00,19.46,19.52,19.41,19.48,471808.0,19.303,19.3625,19.2534,19.3229,471808.0
2025-03-18 15:30:00,19.47,19.52,19.31,19.32,1667993.0,19.3129,19.3625,19.1542,19.1642,1667993.0
2025-03-19 09:30:00,19.42,19.59,19.37,19.46,528131.0,19.2633,19.432,19.2138,19.303,528131.0
2025-03-19 10:00:00,19.47,19.82,19.47,19.72,559362.0,19.3129,19.6601,19.3129,19.5609,559362.0
2025-03-19 10:30:00,19.73,19.78,19.62,19.64,519182.0,19.5708,19.6204,19.4617,19.4816,519182.0
2025-03-19 11:00:00,19.64,19.73,19.62,19.66,269191.0,19.4816,19.5708,19.4617,19.5014,269191.0
2025-03-19 11:30:00,19.66,19.79,19.64,19.73,230492.0,19.5014,19.6304,19.4816,19.5708,230492.0
2025-03-19 12:00:00,19.73,19.76,19.65,19.76,170108.0,19.5708,19.6006,19.4915,19.6006,170108.0
2025-03-19 12:30:00,19.76,19.83,19.71,19.77,258460.0,19.6006,19.67,19.551,19.6105,258460.0
2025-03-19 13:00:00,19.77,19.82,19.71,19.76,263170.0,19.6105,19.6601,19.551,19.6006,263170.0
2025-03-19 13:30:00,19.77,19.83,19.68,19.68,280672.0,19.6105,19.67,19.5213,19.5213,280672.0
2025-03-19 14:00:00,19.67,19.98,19.61,19.88,432359.0,19.5113,19.8188,19.4518,19.7196,432359.0
2025-03-19 14:30:00,19.88,20.27,19.87,20.23,872941.0,19.7196,20.1065,19.7097,20.0668,872941.0
2025-03-19 15:00:00,20.23,20.26,19.96,19.98,502184.0,20.0668,20.0966,19.799,19.8188,502184.0
2025-03-19 15:30:00,19.98,20.24,19.96,20.21,1352099.0,19.8188,20.0767,19.799,20.047,1352099.0
2025-03-20 09:30:00,20.04,20.85,20.04,20.84,982754.0,19.8783,20.6818,19.8783,20.6719,982754.0
2025-03-20 10:00:00,20.83,21.05,20.79,20.96,537209.0,20.662,20.8802,20.6223,20.7909,537209.0
2025-03-20 10:30:00,20.96,21.01,20.84,20.92,502724.0,20.7909,20.8405,20.6719,20.7512,502724.0
2025-03-20 11:00:00,20.92,20.94,20.81,20.92,312174.0,20.7512,20.7711,20.6421,20.7512,312174.0
2025-03-20 11:30:00,20.91,21.0,20.82,20.82,346956.0,20.7413,20.8306,20.6521,20.6521,346956.0
2025-03-20 12:00:00,20.82,20.85,20.51,20.53,338710.0,20.6521,20.6818,20.3446,20.3644,338710.0
2025-03-20 12:30:00,20.53,20.59,20.48,20.52,314322.0,20.3644,20.4239,20.3148,20.3545,314322.0
2025-03-20 13:00:00,20.52,20.61,20.5,20.54,263696.0,20.3545,20.4437,20.3346,20.3743,263696.0
2025-03-20 13:30:00,20.55,20.65,20.52,20.59,329450.0,20.3842,20.4834,20.3545,20.4239,329450.0
2025-03-20 14:00:00,20.59,20.6,20.46,20.48,222338.0,20.4239,20.4338,20.295,20.3148,222338.0
2025-03-20 14:30:00,20.48,20.55,20.46,20.48,294578.0,20.3148,20.3842,20.295,20.3148,294578.0
2025-03-20 15:00:00,20.48,20.56,20.45,20.48,400939.0,20.3148,20.3942,20.285,20.3148,400939.0
2025-03-20 15:30:00,20.48,20.58,20.44,20.5,1580677.0,20.3148,20.414,20.2751,20.3346,1580677.0
2025-03-21 09:30:00,20.08,20.25,19.9,20.0,601752.0,19.918,20.0867,19.7395,19.8387,601752.0
2025-03-21 10:00:00,20.01,20.17,19.93,20.09,334044.0,19.8486,20.0073,19.7692,19.9279,334044.0
2025-03-21 10:30:00,20.08,20.23,19.99,20.21,391091.0,19.918,20.0668,19.8288,20.047,391091.0
2025-03-21 11:00:00,20.21,20.23,20.12,20.19,259808.0,20.047,20.0668,19.9577,20.0271,259808.0
2025-03-21 11:30:00,20.19,20.28,20.18,20.21,229708.0,20.0271,20.1164,20.0172,20.047,229708.0
2025-03-21 12:00:00,20.2,20.41,20.15,20.36,242994.0,20.0371,20.2454,19.9875,20.1958,242994.0
2025-03-21 12:30:00,20.35,20.49,20.29,20.47,287640.0,20.1858,20.3247,20.1263,20.3049,287640.0
2025-03-21 13:00:00,20.47,20.47,20.36,20.38,224132.0,20.3049,20.3049,20.1958,20.2156,224132.0
2025-03-21 13:30:00,20.38,20.48,20.35,20.37,316173.0,20.2156,20.3148,20.1858,20.2057,316173.0
2025-03-21 14:00:00,20.37,20.39,20.24,20.26,283163.0,20.2057,20.2255,20.0767,20.0966,283163.0
2025-03-21 14:30:00,20.26,20.31,20.22,20.26,225324.0,20.0966,20.1462,20.0569,20.0966,225324.0
2025-03-21 15:00:00,20.26,20.27,20.14,20.16,469654.0,20.0966,20.1065,19.9775,19.9974,469654.0
2025-03-21 15:30:00,20.16,20.18,19.89,20.04,2636832.0,19.9974,20.0172,19.7296,19.8783,2636832.0
2025-03-24 09:30:00,20.43,21.23,20.35,21.22,565853.0,20.2652,21.0587,20.1858,21.0488,565853.0
2025-03-24 10:00:00,21.21,21.33,21.07,21.11,741847.0,21.0389,21.1579,20.9,20.9397,741847.0
2025-03-24 10:30:00,21.12,21.39,21.12,21.38,555247.0,20.9496,21.2175,20.9496,21.2075,555247.0
2025-03-24 11:00:00,21.38,21.46,21.24,21.39,518622.0,21.2075,21.2869,21.0687,21.2175,518622.0
2025-03-24 11:30:00,21.39,21.58,21.37,21.57,462840.0,21.2175,21.4059,21.1976,21.396,462840.0
2025-03-24 12:00:00,21.57,21.68,21.55,21.61,522615.0,21.396,21.5051,21.3762,21.4357,522615.0
2025-03-24 12:30:00,21.61,21.67,21.56,21.57,365331.0,21.4357,21.4952,21.3861,21.396,365331.0
2025-03-24 13:00:00,21.57,21.57,21.39,21.51,555128.0,21.396,21.396,21.2175,21.3365,555128.0
2025-03-24 13:30:00,21.5,21.55,21.41,21.52,251053.0,21.3266,21.3762,21.2373,21.3464,251053.0
2025-03-24 14:00:00,21.51,21.58,21.42,21.53,365936.0,21.3365,21.4059,21.2472,21.3563,365936.0
2025-03-24 14:30:00,21.53,21.73,21.49,21.69,435492.0,21.3563,21.5547,21.3167,21.515,435492.0
2025-03-24 15:00:00,21.7,21.78,21.66,21.73,499109.0,21.525,21.6043,21.4853,21.5547,499109.0
2025-03-24 15:30:00,21.73,21.86,21.67,21.68,2335868.0,21.5547,21.6837,21.4952,21.5051,2335868.0
2025-03-25 09:30:00,21.5,21.71,21.21,21.49,683228.0,21.3266,21.5349,21.0389,21.3167,683228.0
2025-03-25 10:00:00,21.47,21.68,21.39,21.66,527252.0,21.2968,21.5051,21.2175,21.4853,527252.0
2025-03-25 10:30:00,21.66,21.87,21.65,21.86,570279.0,21.4853,21.6936,21.4754,21.6837,570279.0
2025-03-25 11:00:00,21.86,21.99,21.85,21.98,329849.0,21.6837,21.8126,21.6737,21.8027,329849.0
2025-03-25 11:30:00,21.97,22.19,21.89,22.02,581363.0,21.7928,22.011,21.7134,21.8424,581363.0
2025-03-25 12:00:00,22.02,22.04,21.78,21.83,443635.0,21.8424,21.8622,21.6043,21.6539,443635.0
2025-03-25 12:30:00,21.84,22.0,21.8,21.98,246041.0,21.6638,21.8225,21.6242,21.8027,246041.0
2025-03-25 13:00:00,21.98,22.05,21.84,21.89,381487.0,21.8027,21.8721,21.6638,21.7134,381487.0
2025-03-25 13:30:00,21.89,21.92,21.84,21.89,509915.0,21.7134,21.7432,21.6638,21.7134,509915.0
2025-03-25 14:00:00,21.88,22.06,21.87,22.01,418722.0,21.7035,21.8821,21.6936,21.8325,418722.0
2025-03-25 14:30:00,22.01,22.03,21.81,21.86,432115.0,21.8325,21.8523,21.6341,21.6837,432115.0
2025-03-25 15:00:00,21.85,21.9,21.78,21.78,423494.0,21.6737,21.7233,21.6043,21.6043,423494.0
2025-03-25 15:30:00,21.78,21.82,21.57,21.57,1621751.0,21.6043,21.644,21.396,21.396,1621751.0
2025-03-26 09:30:00,21.51,21.67,21.24,21.44,547981.0,21.3365,21.4952,21.0687,21.2671,547981.0
2025-03-26 10:00:00,21.44,21.53,21.37,21.43,386414.0,21.2671,21.3563,21.1976,21.2571,386414.0
2025-03-26 10:30:00,21.43,21.51,21.38,21.4,269926.0,21.2571,21.3365,21.2075,21.2274,269926.0
2025-03-26 11:00:00,21.41,21.63,21.4,21.57,307906.0,21.2373,21.4555,21.2274,21.396,307906.0
2025-03-26 11:30:00,21.57,21.63,21.39,21.43,288378.0,21.396,21.4555,21.2175,21.2571,288378.0
2025-03-26 12:00:00,21.43,21.51,21.42,21.49,257575.0,21.2571,21.3365,21.2472,21.3167,257575.0
2025-03-26 12:30:00,21.48,21.52,21.32,21.33,258535.0,21.3067,21.3464,21.148,21.1579,258535.0
2025-03-26 13:00:00,21.33,21.45,21.24,21.3,327784.0,21.1579,21.277,21.0687,21.1282,327784.0
2025-03-26 13:30:00,21.3,21.32,21.21,21.23,273176.0,21.1282,21.148,21.0389,21.0587,273176.0
2025-03-26 14:00:00,21.26,21.37,21.19,21.32,238801.0,21.0885,21.1976,21.0191,21.148,238801.0
2025-03-26 14:30:00,21.31,21.34,21.22,21.29,247522.0,21.1381,21.1679,21.0488,21.1183,247522.0
2025-03-26 15:00:00,21.29,21.36,21.25,21.28,290619.0,21.1183,21.1877,21.0786,21.1083,290619.0
2025-03-26 15:30:00,21.28,21.46,21.28,21.36,1410304.0,21.1083,21.2869,21.1083,21.1877,1410304.0
2025-03-27 09:30:00,21.35,21.74,21.35,21.73,201601.0,21.1778,21.5646,21.1778,21.5547,201601.0
2025-03-27 10:00:00,21.73,21.87,21.67,21.87,516754.0,21.5547,21.6936,21.4952,21.6936,516754.0
2025-03-27 10:30:00,21.87,22.03,21.82,22.02,428306.0,21.6936,21.8523,21.644,21.8424,428306.0
2025-03-27 11:00:00,22.02,22.11,21.97,22.01,270658.0,21.8424,21.9316,21.7928,21.8325,270658.0
2025-03-27 11:30:00,22.02,22.03,21.64,21.66,294930.0,21.8424,21.8523,21.4654,21.4853,294930.0
2025-03-27 12:00:00,21.66,21.75,21.63,21.68,172500.0,21.4853,21.5746,21.4555,21.5051,172500.0
2025-03-27 12:30:00,21.68,21.72,21.51,21.52,133422.0,21.5051,21.5448,21.3365,21.3464,133422.0
2025-03-27 13:00:00,21.51,21.7,21.51,21.61,174353.0,21.3365,21.525,21.3365,21.4357,174353.0
2025-03-27 13:30:00,21.6,21.64,21.52,21.53,110179.0,21.4258,21.4654,21.3464,21.3563,110179.0
2025-03-27 14:00:00,21.53,21.65,21.51,21.53,128053.0,21.3563,21.4754,21.3365,21.3563,128053.0
2025-03-27 14:30:00,21.53,21.53,21.41,21.43,139966.0,21.3563,21.3563,21.2373,21.2571,139966.0
2025-03-27 15:00:00,21.43,21.51,21.41,21.44,188408.0,21.2571,21.3365,21.2373,21.2671,188408.0
2025-03-27 15:30:00,21.44,21.44,21.22,21.25,1042576.0,21.2671,21.2671,21.0488,21.0786,1042576.0
2025-03-28 09:30:00,21.07,21.19,20.25,20.35,645454.0,20.9,21.0191,20.0867,20.1858,645454.0
2025-03-28 10:00:00,20.35,20.45,20.25,20.3,382669.0,20.1858,20.285,20.0867,20.1363,382669.0
2025-03-28 10:30:00,20.3,20.36,20.12,20.13,389481.0,20.1363,20.1958,19.9577,19.9676,389481.0
2025-03-28 11:00:00,20.13,20.29,20.1,20.24,507404.0,19.9676,20.1263,19.9379,20.0767,507404.0
2025-03-28 11:30:00,20.23,20.39,20.21,20.25,420750.0,20.0668,20.2255,20.047,20.0867,420750.0
2025-03-28 12:00:00,20.24,20.35,20.21,20.21,271946.0,20.0767,20.1858,20.047,20.047,271946.0
2025-03-28 12:30:00,20.21,20.38,20.2,20.35,259204.0,20.047,20.2156,20.0371,20.1858,259204.0
2025-03-28 13:00:00,20.35,20.35,20.21,20.25,220530.0,20.1858,20.1858,20.047,20.0867,220530.0
2025-03-28 13:30:00,20.26,20.3,20.22,20.28,226610.0,20.0966,20.1363,20.0569,20.1164,226610.0
2025-03-28 14:00:00,20.27,20.36,20.24,20.25,230857.0,20.1065,20.1958,20.0767,20.0867,230857.0
2025-03-28 14:30:00,20.25,20.31,20.2,20.24,326335.0,20.0867,20.1462,20.0371,20.0767,326335.0
2025-03-28 15:00:00,20.25,20.3,20.19,20.2,436411.0,20.0867,20.1363,20.0271,20.0371,436411.0
2025-03-28 15:30:00,20.2,20.44,20.13,20.43,1766797.0,20.0371,20.2751,19.9676,20.2652,1766797.0
2025-03-31 09:30:00,20.01,20.2,19.75,20.03,446539.0,19.8486,20.0371,19.5907,19.8684,446539.0
2025-03-31 10:00:00,20.03,20.28,20.03,20.25,298839.0,19.8684,20.1164,19.8684,20.0867,298839.0
2025-03-31 10:30:00,20.24,20.48,20.24,20.46,229210.0,20.0767,20.3148,20.0767,20.295,229210.0
2025-03-31 11:00:00,20.46,20.67,20.44,20.57,381741.0,20.295,20.5033,20.2751,20.4041,381741.0
2025-03-31 11:30:00,20.57,20.64,20.53,20.57,200282.0,20.4041,20.4735,20.3644,20.4041,200282.0
2025-03-31 12:00:00,20.57,20.64,20.49,20.64,156176.0,20.4041,20.4735,20.3247,20.4735,156176.0
2025-03-31 12:30:00,20.64,20.64,20.48,20.54,244287.0,20.4735,20.4735,20.3148,20.3743,244287.0
2025-03-31 13:00:00,20.53,20.6,20.43,20.48,183497.0,20.3644,20.4338,20.2652,20.3148,183497.0
2025-03-31 13:30:00,20.47,20.59,20.44,20.52,191837.0,20.3049,20.4239,20.2751,20.3545,191837.0
2025-03-31 14:00:00,20.53,20.7,20.52,20.69,195047.0,20.3644,20.533,20.3545,20.5231,195047.0
2025-03-31 14:30:00,20.69,20.81,20.67,20.76,271855.0,20.5231,20.6421,20.5033,20.5925,271855.0
2025-03-31 15:00:00,20.76,20.83,20.66,20.67,405958.0,20.5925,20.662,20.4933,20.5033,405958.0
2025-03-31 15:30:00,20.66,20.74,20.58,20.62,1189134.0,20.4933,20.5727,20.414,20.4537,1189134.0
2025-04-01 09:30:00,20.71,20.89,20.48,20.77,242466.0,20.5429,20.7215,20.3148,20.6025,242466.0
2025-04-01 10:00:00,20.76,20.86,20.58,20.69,209842.0,20.5925,20.6917,20.414,20.5231,209842.0
2025-04-01 10:30:00,20.68,20.89,20.67,20.83,161880.0,20.5132,20.7215,20.5033,20.662,161880.0
2025-04-01 11:00:00,20.84,21.05,20.76,21.02,315344.0,20.6719,20.8802,20.5925,20.8504,315344.0
2025-04-01 11:30:00,21.01,21.14,20.97,21.06,261760.0,20.8405,20.9695,20.8008,20.8901,261760.0
2025-04-01 12:00:00,21.07,21.2,21.04,21.14,146970.0,20.9,21.029,20.8703,20.9695,146970.0
2025-04-01 12:30:00,21.13,21.31,21.1,21.26,315781.0,20.9596,21.1381,20.9298,21.0885,315781.0
2025-04-01 13:00:00,21.27,21.31,21.1,21.13,187059.0,21.0984,21.1381,20.9298,20.9596,187059.0
2025-04-01 13:30:00,21.14,21.24,21.13,21.19,165915.0,20.9695,21.0687,20.9596,21.0191,165915.0
2025-04-01 14:00:00,21.2,21.2,20.98,21.02,227933.0,21.029,21.029,20.8108,20.8504,227933.0
2025-04-01 14:30:00,21.02,21.1,20.99,21.08,225853.0,20.8504,20.9298,20.8207,20.91,225853.0
2025-04-01 15:00:00,21.08,21.12,21.03,21.05,371129.0,20.91,20.9496,20.8604,20.8802,371129.0
2025-04-01 15:30:00,21.05,21.26,21.04,21.22,1268798.0,20.8802,21.0885,20.8703,21.0488,1268798.0
2025-04-02 09:30:00,20.93,21.9,20.89,21.7,369244.0,20.7612,21.7233,20.7215,21.525,369244.0
2025-04-02 10:00:00,21.69,22.16,21.64,22.12,436725.0,21.515,21.9812,21.4654,21.9416,436725.0
2025-04-02 10:30:00,22.13,22.31,22.07,22.28,520793.0,21.9515,22.13,21.892,22.1003,520793.0
2025-04-02 11:00:00,22.28,22.36,22.1,22.29,490472.0,22.1003,22.1796,21.9217,22.1102,490472.0
2025-04-02 11:30:00,22.29,22.39,22.16,22.26,334304.0,22.1102,22.2094,21.9812,22.0804,334304.0
2025-04-02 12:00:00,22.25,22.36,22.2,22.35,243673.0,22.0705,22.1796,22.0209,22.1697,243673.0
2025-04-02 12:30:00,22.35,22.42,22.26,22.39,425512.0,22.1697,22.2391,22.0804,22.2094,425512.0
2025-04-02 13:00:00,22.39,22.52,22.35,22.48,566663.0,22.2094,22.3383,22.1697,22.2987,566663.0
2025-04-02 13:30:00,22.48,22.51,22.17,22.29,638254.0,22.2987,22.3284,21.9912,22.1102,638254.0
2025-04-02 14:00:00,22.3,22.33,22.12,22.12,447360.0,22.1201,22.1499,21.9416,21.9416,447360.0
2025-04-02 14:30:00,22.12,22.43,22.11,22.32,293711.0,21.9416,22.2491,21.9316,22.14,293711.0
2025-04-02 15:00:00,22.32,22.48,22.31,22.4,382484.0,22.14,22.2987,22.13,22.2193,382484.0
2025-04-02 15:30:00,22.39,22.48,22.32,22.39,1509114.0,22.2094,22.2987,22.14,22.2094,1509114.0
2025-04-03 09:30:00,19.06,19.85,17.61,17.94,3999633.0,18.9063,19.6899,17.4679,17.7953,3999633.0
2025-04-03 10:00:00,17.93,17.93,17.3,17.54,2325918.0,17.7854,17.7854,17.1604,17.3985,2325918.0
2025-04-03 10:30:00,17.54,17.8,17.27,17.52,2135140.0,17.3985,17.6564,17.1307,17.3787,2135140.0
2025-04-03 11:00:00,17.51,17.66,17.32,17.58,1484697.0,17.3688,17.5175,17.1803,17.4382,1484697.0
2025-04-03 11:30:00,17.59,18.33,17.56,18.19,2044484.0,17.4481,18.1821,17.4184,18.0433,2044484.0
2025-04-03 12:00:00,18.19,18.39,18.13,18.37,1268907.0,18.0433,18.2417,17.9838,18.2218,1268907.0
2025-04-03 12:30:00,18.37,18.41,18.02,18.13,708220.0,18.2218,18.2615,17.8746,17.9838,708220.0
2025-04-03 13:00:00,18.13,18.22,17.85,17.91,797653.0,17.9838,18.073,17.706,17.7655,797653.0
2025-04-03 13:30:00,17.9,18.06,17.86,17.94,1012096.0,17.7556,17.9143,17.7159,17.7953,1012096.0
2025-04-03 14:00:00,17.94,18.04,17.81,17.89,848589.0,17.7953,17.8945,17.6663,17.7457,848589.0
2025-04-03 14:30:00,17.89,17.92,17.74,17.85,778038.0,17.7457,17.7754,17.5969,17.706,778038.0
2025-04-03 15:00:00,17.84,17.95,17.73,17.84,988320.0,17.6961,17.8052,17.587,17.6961,988320.0
2025-04-03 15:30:00,17.84,18.01,17.71,17.82,3991800.0,17.6961,17.8647,17.5671,17.6763,3991800.0
2025-04-04 09:30:00,17.24,17.48,17.01,17.2,1055434.0,17.1009,17.339,16.8728,17.0613,1055434.0
2025-04-04 10:00:00,17.2,17.58,17.18,17.32,1461071.0,17.0613,17.4382,17.0414,17.1803,1461071.0
2025-04-04 10:30:00,17.32,17.56,16.99,17.44,1073992.0,17.1803,17.4184,16.853,17.2993,1073992.0
2025-04-04 11:00:00,17.43,19.42,17.38,18.91,3821619.0,17.2894,19.2633,17.2398,18.7575,3821619.0
2025-04-04 11:30:00,18.91,19.2,18.62,19.0,1313770.0,18.7575,19.0451,18.4698,18.8467,1313770.0
2025-04-04 12:00:00,19.0,19.36,18.87,19.03,1257171.0,18.8467,19.2038,18.7178,18.8765,1257171.0
2025-04-04 12:30:00,19.02,19.3,18.89,19.11,977091.0,18.8666,19.1443,18.7376,18.9558,977091.0
2025-04-04 13:00:00,19.11,19.21,18.86,19.13,532567.0,18.9558,19.055,18.7079,18.9757,532567.0
2025-04-04 13:30:00,19.13,19.35,18.99,19.3,504430.0,18.9757,19.1939,18.8368,19.1443,504430.0
2025-04-04 14:00:00,19.31,19.43,18.97,19.0,1049734.0,19.1542,19.2733,18.817,18.8467,1049734.0
2025-04-04 14:30:00,19.0,19.19,18.84,19.06,1083433.0,18.8467,19.0352,18.688,18.9063,1083433.0
2025-04-04 15:00:00,19.05,19.36,18.96,19.21,1050761.0,18.8963,19.2038,18.8071,19.055,1050761.0
2025-04-04 15:30:00,19.2,19.5,19.02,19.21,2507893.0,19.0451,19.3427,18.8666,19.055,2507893.0
2025-04-07 09:30:00,18.08,18.08,17.17,17.89,1204027.0,17.9342,17.9342,17.0315,17.7457,1204027.0
2025-04-07 10:00:00,17.88,19.56,17.54,18.26,1790071.0,17.7358,19.4022,17.3985,18.1127,1790071.0
2025-04-07 10:30:00,18.25,18.62,17.82,18.36,815334.0,18.1028,18.4698,17.6763,18.2119,815334.0
2025-04-07 11:00:00,18.37,18.53,17.69,17.72,603322.0,18.2218,18.3805,17.5473,17.5771,603322.0
2025-04-07 11:30:00,17.73,18.4,17.73,18.18,425974.0,17.587,18.2516,17.587,18.0334,425974.0
2025-04-07 12:00:00,18.16,18.22,17.92,18.16,440570.0,18.0135,18.073,17.7754,18.0135,440570.0
2025-04-07 12:30:00,18.15,18.3,17.89,17.97,561956.0,18.0036,18.1524,17.7457,17.825,561956.0
2025-04-07 13:00:00,17.96,18.61,17.95,18.58,860318.0,17.8151,18.4599,17.8052,18.4301,860318.0
2025-04-07 13:30:00,18.58,18.96,18.45,18.85,857533.0,18.4301,18.8071,18.3012,18.6979,857533.0
2025-04-07 14:00:00,18.84,18.92,18.59,18.61,650132.0,18.688,18.7674,18.44,18.4599,650132.0
2025-04-07 14:30:00,18.62,18.83,18.42,18.45,485778.0,18.4698,18.6781,18.2714,18.3012,485778.0
2025-04-07 15:00:00,18.45,18.73,18.36,18.43,620650.0,18.3012,18.5789,18.2119,18.2813,620650.0
2025-04-07 15:30:00,18.43,18.8,18.43,18.7,1867804.0,18.2813,18.6484,18.2813,18.5492,1867804.0
2025-04-08 09:30:00,19.26,19.42,18.56,19.07,1002414.0,19.1046,19.2633,18.4103,18.9162,1002414.0
2025-04-08 10:00:00,19.08,19.2,18.81,19.05,597988.0,18.9261,19.0451,18.6583,18.8963,597988.0
2025-04-08 10:30:00,19.05,19.12,18.66,18.7,592134.0,18.8963,18.9658,18.5095,18.5492,592134.0
2025-04-08 11:00:00,18.7,18.78,18.32,18.53,452054.0,18.5492,18.6285,18.1722,18.3805,452054.0
2025-04-08 11:30:00,18.53,18.63,18.42,18.42,395149.0,18.3805,18.4797,18.2714,18.2714,395149.0
2025-04-08 12:00:00,18.42,18.48,18.15,18.34,368344.0,18.2714,18.3309,18.0036,18.1921,368344.0
2025-04-08 12:30:00,18.34,18.38,17.88,17.88,435674.0,18.1921,18.2317,17.7358,17.7358,435674.0
2025-04-08 13:00:00,17.88,17.94,17.52,17.57,646364.0,17.7358,17.7953,17.3787,17.4283,646364.0
2025-04-08 13:30:00,17.57,17.9,17.5,17.83,515039.0,17.4283,17.7556,17.3588,17.6862,515039.0
2025-04-08 14:00:00,17.82,17.83,17.39,17.43,976919.0,17.6763,17.6862,17.2497,17.2894,976919.0
2025-04-08 14:30:00,17.44,17.77,17.37,17.39,1185753.0,17.2993,17.6267,17.2299,17.2497,1185753.0
2025-04-08 15:00:00,17.39,17.47,17.26,17.37,691775.0,17.2497,17.3291,17.1208,17.2299,691775.0
2025-04-08 15:30:00,17.37,17.67,17.08,17.64,2465937.0,17.2299,17.5275,16.9422,17.4977,2465937.0
2025-04-09 09:30:00,17.23,17.79,17.12,17.71,462610.0,17.23,17.79,17.12,17.71,462610.0
2025-04-09 10:00:00,17.69,17.94,17.34,17.55,385465.0,17.69,17.94,17.34,17.55,385465.0
2025-04-09 10:30:00,17.53,17.7,17.18,17.19,280598.0,17.53,17.7,17.18,17.19,280598.0
2025-04-09 11:00:00,17.19,17.43,17.19,17.33,349280.0,17.19,17.43,17.19,17.33,349280.0
2025-04-09 11:30:00,17.32,17.4,17.08,17.15,255671.0,17.32,17.4,17.08,17.15,255671.0
2025-04-09 12:00:00,17.14,17.39,17.12,17.3,241907.0,17.14,17.39,17.12,17.3,241907.0
2025-04-09 12:30:00,17.29,17.47,17.27,17.4,186483.0,17.29,17.47,17.27,17.4,186483.0
2025-04-09 13:00:00,17.4,19.82,17.28,19.25,1373279.0,17.4,19.82,17.28,19.25,1373279.0
2025-04-09 13:30:00,19.26,20.52,19.14,20.48,2228846.0,19.26,20.52,19.14,20.48,2228846.0
2025-04-09 14:00:00,20.5,20.94,20.27,20.7,1433929.0,20.5,20.94,20.27,20.7,1433929.0
2025-04-09 14:30:00,20.7,20.78,19.71,19.75,1088204.0,20.7,20.78,19.71,19.75,1088204.0
2025-04-09 15:00:00,19.74,20.44,19.66,20.19,658491.0,19.74,20.44,19.66,20.19,658491.0
2025-04-09 15:30:00,20.22,20.4,19.93,20.28,2314944.0,20.22,20.4,19.93,20.28,2314944.0
2025-04-10 09:30:00,19.53,19.7,18.81,18.81,863414.0,19.53,19.7,18.81,18.81,863414.0
2025-04-10 10:00:00,18.79,19.21,18.67,19.02,614385.0,18.79,19.21,18.67,19.02,614385.0
2025-04-10 10:30:00,19.04,19.25,18.8,18.84,402272.0,19.04,19.25,18.8,18.84,402272.0
2025-04-10 11:00:00,18.84,19.01,18.73,18.81,444979.0,18.84,19.01,18.73,18.81,444979.0
2025-04-10 11:30:00,18.81,18.88,18.61,18.68,395010.0,18.81,18.88,18.61,18.68,395010.0
2025-04-10 12:00:00,18.67,18.77,18.4,18.51,479844.0,18.67,18.77,18.4,18.51,479844.0
2025-04-10 12:30:00,18.52,18.81,18.5,18.77,301795.0,18.52,18.81,18.5,18.77,301795.0
2025-04-10 13:00:00,18.76,18.99,18.41,18.7,389646.0,18.76,18.99,18.41,18.7,389646.0
2025-04-10 13:30:00,18.68,19.06,18.65,18.95,517665.0,18.68,19.06,18.65,18.95,517665.0
2025-04-10 14:00:00,18.93,19.17,18.73,19.07,457798.0,18.93,19.17,18.73,19.07,457798.0
2025-04-10 14:30:00,19.07,19.11,18.73,18.92,486255.0,19.07,19.11,18.73,18.92,486255.0
2025-04-10 15:00:00,18.91,19.15,18.84,18.89,558907.0,18.91,19.15,18.84,18.89,558907.0
2025-04-10 15:30:00,18.88,19.08,18.7,19.0,2290497.0,18.88,19.08,18.7,19.0,2290497.0
2025-04-11 09:30:00,19.02,19.09,18.49,18.54,456888.0,19.02,19.09,18.49,18.54,456888.0
2025-04-11 10:00:00,18.53,18.6,17.9,17.97,1809658.0,18.53,18.6,17.9,17.97,1809658.0
2025-04-11 10:30:00,17.96,18.18,17.94,18.04,1085123.0,17.96,18.18,17.94,18.04,1085123.0
2025-04-11 11:00:00,18.04,18.3,17.98,18.17,450690.0,18.04,18.3,17.98,18.17,450690.0
2025-04-11 11:30:00,18.16,18.27,18.13,18.23,285148.0,18.16,18.27,18.13,18.23,285148.0
2025-04-11 12:00:00,18.23,18.27,18.13,18.21,291504.0,18.23,18.27,18.13,18.21,291504.0
2025-04-11 12:30:00,18.22,18.4,18.22,18.32,771657.0,18.22,18.4,18.22,18.32,771657.0
2025-04-11 13:00:00,18.34,18.49,18.24,18.26,366589.0,18.34,18.49,18.24,18.26,366589.0
2025-04-11 13:30:00,18.27,18.76,18.2,18.51,870940.0,18.27,18.76,18.2,18.51,870940.0
2025-04-11 14:00:00,18.51,18.52,18.31,18.39,438346.0,18.51,18.52,18.31,18.39,438346.0
2025-04-11 14:30:00,18.39,18.48,18.28,18.45,299341.0,18.39,18.48,18.28,18.45,299341.0
2025-04-11 15:00:00,18.45,18.61,18.44,18.5,452799.0,18.45,18.61,18.44,18.5,452799.0
2025-04-11 15:30:00,18.49,18.62,18.46,18.6,1678258.0,18.49,18.62,18.46,18.6,1678258.0
2025-04-14 09:30:00,19.12,19.41,18.8,19.2,888345.0,19.12,19.41,18.8,19.2,888345.0
2025-04-14 10:00:00,19.2,19.38,19.06,19.32,527792.0,19.2,19.38,19.06,19.32,527792.0
2025-04-14 10:30:00,19.32,19.44,19.26,19.29,451667.0,19.32,19.44,19.26,19.29,451667.0
2025-04-14 11:00:00,19.3,19.32,19.08,19.09,354775.0,19.3,19.32,19.08,19.09,354775.0
2025-04-14 11:30:00,19.09,19.14,18.78,18.8,316899.0,19.09,19.14,18.78,18.8,316899.0
2025-04-14 12:00:00,18.8,19.0,18.71,18.84,234696.0,18.8,19.0,18.71,18.84,234696.0
2025-04-14 12:30:00,18.85,19.07,18.81,18.93,240944.0,18.85,19.07,18.81,18.93,240944.0
2025-04-14 13:00:00,18.94,19.24,18.87,19.15,408534.0,18.94,19.24,18.87,19.15,408534.0
2025-04-14 13:30:00,19.14,19.32,19.11,19.26,719356.0,19.14,19.32,19.11,19.26,719356.0
2025-04-14 14:00:00,19.26,19.37,19.22,19.27,325454.0,19.26,19.37,19.22,19.27,325454.0
2025-04-14 14:30:00,19.27,19.36,19.25,19.34,301624.0,19.27,19.36,19.25,19.34,301624.0
2025-04-14 15:00:00,19.34,19.45,19.32,19.38,670688.0,19.34,19.45,19.32,19.38,670688.0
2025-04-14 15:30:00,19.37,19.49,19.25,19.28,1963471.0,19.37,19.49,19.25,19.28,1963471.0
2025-04-15 09:30:00,19.22,19.38,18.99,19.23,498846.0,19.22,19.38,18.99,19.23,498846.0
2025-04-15 10:00:00,19.22,19.41,18.98,19.02,378752.0,19.22,19.41,18.98,19.02,378752.0
2025-04-15 10:30:00,19.02,19.11,18.86,18.87,354776.0,19.02,19.11,18.86,18.87,354776.0
2025-04-15 11:00:00,18.87,18.96,18.79,18.93,224091.0,18.87,18.96,18.79,18.93,224091.0
2025-04-15 11:30:00,18.93,18.97,18.83,18.89,180778.0,18.93,18.97,18.83,18.89,180778.0
2025-04-15 12:00:00,18.9,18.98,18.86,18.87,214615.0,18.9,18.98,18.86,18.87,214615.0
2025-04-15 12:30:00,18.87,18.92,18.77,18.8,155682.0,18.87,18.92,18.77,18.8,155682.0
2025-04-15 13:00:00,18.79,18.83,18.59,18.59,353159.0,18.79,18.83,18.59,18.59,353159.0
2025-04-15 13:30:00,18.6,18.73,18.56,18.64,274641.0,18.6,18.73,18.56,18.64,274641.0
2025-04-15 14:00:00,18.64,18.68,18.52,18.57,297846.0,18.64,18.68,18.52,18.57,297846.0
2025-04-15 14:30:00,18.57,18.8,18.56,18.79,275762.0,18.57,18.8,18.56,18.79,275762.0
2025-04-15 15:00:00,18.79,18.82,18.72,18.82,304426.0,18.79,18.82,18.72,18.82,304426.0
2025-04-15 15:30:00,18.82,18.86,18.66,18.7,1291491.0,18.82,18.86,18.66,18.7,1291491.0
2025-04-16 09:30:00,18.57,18.95,18.52,18.71,297293.0,18.57,18.95,18.52,18.71,297293.0
2025-04-16 10:00:00,18.7,18.82,18.6,18.77,462348.0,18.7,18.82,18.6,18.77,462348.0
2025-04-16 10:30:00,18.77,18.82,18.59,18.63,309017.0,18.77,18.82,18.59,18.63,309017.0
2025-04-16 11:00:00,18.63,18.76,18.62,18.72,176738.0,18.63,18.76,18.62,18.72,176738.0
2025-04-16 11:30:00,18.71,18.72,18.53,18.57,142606.0,18.71,18.72,18.53,18.57,142606.0
2025-04-16 12:00:00,18.57,18.67,18.56,18.64,139322.0,18.57,18.67,18.56,18.64,139322.0
2025-04-16 12:30:00,18.65,18.7,18.54,18.55,152526.0,18.65,18.7,18.54,18.55,152526.0
2025-04-16 13:00:00,18.55,18.66,18.52,18.57,374576.0,18.55,18.66,18.52,18.57,374576.0
2025-04-16 13:30:00,18.57,18.57,18.28,18.32,380335.0,18.57,18.57,18.28,18.32,380335.0
2025-04-16 14:00:00,18.33,18.51,18.31,18.45,309501.0,18.33,18.51,18.31,18.45,309501.0
2025-04-16 14:30:00,18.45,18.46,18.21,18.23,267859.0,18.45,18.46,18.21,18.23,267859.0
2025-04-16 15:00:00,18.23,18.29,18.18,18.21,312752.0,18.23,18.29,18.18,18.21,312752.0
2025-04-16 15:30:00,18.21,18.32,18.17,18.23,1475772.0,18.21,18.32,18.17,18.23,1475772.0
2025-04-17 09:30:00,18.28,18.6,18.23,18.42,765353.0,18.28,18.6,18.23,18.42,765353.0
2025-04-17 10:00:00,18.43,18.52,18.31,18.41,933799.0,18.43,18.52,18.31,18.41,933799.0
2025-04-17 10:30:00,18.42,18.53,18.35,18.36,376507.0,18.42,18.53,18.35,18.36,376507.0
2025-04-17 11:00:00,18.36,18.67,18.36,18.63,328984.0,18.36,18.67,18.36,18.63,328984.0
2025-04-17 11:30:00,18.64,18.79,18.62,18.78,266874.0,18.64,18.79,18.62,18.78,266874.0
2025-04-17 12:00:00,18.78,19.21,18.71,19.13,471687.0,18.78,19.21,18.71,19.13,471687.0
2025-04-17 12:30:00,19.12,19.22,19.05,19.19,353302.0,19.12,19.22,19.05,19.19,353302.0
2025-04-17 13:00:00,19.2,19.28,19.14,19.2,433917.0,19.2,19.28,19.14,19.2,433917.0
2025-04-17 13:30:00,19.2,19.44,19.19,19.38,443815.0,19.2,19.44,19.19,19.38,443815.0
2025-04-17 14:00:00,19.36,19.39,19.27,19.37,387534.0,19.36,19.39,19.27,19.37,387534.0
2025-04-17 14:30:00,19.38,19.44,19.2,19.2,332664.0,19.38,19.44,19.2,19.2,332664.0
2025-04-17 15:00:00,19.21,19.25,19.14,19.18,366688.0,19.21,19.25,19.14,19.18,366688.0
2025-04-17 15:30:00,19.18,19.22,19.06,19.13,1504745.0,19.18,19.22,19.06,19.13,1504745.0
2025-04-21 09:30:00,18.83,18.92,18.6,18.77,623077.0,18.83,18.92,18.6,18.77,623077.0
2025-04-21 10:00:00,18.76,18.91,18.71,18.8,336977.0,18.76,18.91,18.71,18.8,336977.0
2025-04-21 10:30:00,18.8,18.92,18.75,18.8,197240.0,18.8,18.92,18.75,18.8,197240.0
2025-04-21 11:00:00,18.8,18.81,18.65,18.69,235386.0,18.8,18.81,18.65,18.69,235386.0
2025-04-21 11:30:00,18.69,18.7,18.47,18.55,305882.0,18.69,18.7,18.47,18.55,305882.0
2025-04-21 12:00:00,18.55,18.68,18.52,18.64,167424.0,18.55,18.68,18.52,18.64,167424.0
2025-04-21 12:30:00,18.65,18.78,18.64,18.66,136210.0,18.65,18.78,18.64,18.66,136210.0
2025-04-21 13:00:00,18.66,18.72,18.57,18.58,164367.0,18.66,18.72,18.57,18.58,164367.0
2025-04-21 13:30:00,18.59,18.67,18.57,18.66,180995.0,18.59,18.67,18.57,18.66,180995.0
2025-04-21 14:00:00,18.66,18.72,18.64,18.66,231083.0,18.66,18.72,18.64,18.66,231083.0
2025-04-21 14:30:00,18.66,18.73,18.65,18.69,256669.0,18.66,18.73,18.65,18.69,256669.0
2025-04-21 15:00:00,18.69,18.95,18.66,18.91,319958.0,18.69,18.95,18.66,18.91,319958.0
2025-04-21 15:30:00,18.91,19.12,18.89,19.09,1503708.0,18.91,19.12,18.89,19.09,1503708.0
2025-04-22 09:30:00,19.17,19.46,19.05,19.24,357133.0,19.17,19.46,19.05,19.24,357133.0
2025-04-22 10:00:00,19.23,19.25,19.09,19.21,318955.0,19.23,19.25,19.09,19.21,318955.0
2025-04-22 10:30:00,19.2,19.3,19.15,19.26,180823.0,19.2,19.3,19.15,19.26,180823.0
2025-04-22 11:00:00,19.26,19.5,19.25,19.46,211102.0,19.26,19.5,19.25,19.46,211102.0
2025-04-22 11:30:00,19.46,19.54,19.29,19.51,253217.0,19.46,19.54,19.29,19.51,253217.0
2025-04-22 12:00:00,19.52,19.92,19.52,19.87,457689.0,19.52,19.92,19.52,19.87,457689.0
2025-04-22 12:30:00,19.87,19.89,19.71,19.77,298708.0,19.87,19.89,19.71,19.77,298708.0
2025-04-22 13:00:00,19.77,19.86,19.38,19.41,219849.0,19.77,19.86,19.38,19.41,219849.0
2025-04-22 13:30:00,19.41,19.57,19.36,19.5,173102.0,19.41,19.57,19.36,19.5,173102.0
2025-04-22 14:00:00,19.47,19.61,19.47,19.55,122343.0,19.47,19.61,19.47,19.55,122343.0
2025-04-22 14:30:00,19.55,19.63,19.55,19.6,144118.0,19.55,19.63,19.55,19.6,144118.0
2025-04-22 15:00:00,19.61,19.61,19.5,19.52,213168.0,19.61,19.61,19.5,19.52,213168.0
2025-04-22 15:30:00,19.51,19.56,19.4,19.48,1040312.0,19.51,19.56,19.4,19.48,1040312.0
2025-04-23 09:30:00,20.48,21.18,20.4,20.88,821828.0,20.48,21.18,20.4,20.88,821828.0
2025-04-23 10:00:00,20.89,21.05,20.72,20.8,705042.0,20.89,21.05,20.72,20.8,705042.0
2025-04-23 10:30:00,20.8,20.85,20.46,20.48,479522.0,20.8,20.85,20.46,20.48,479522.0
2025-04-23 11:00:00,20.5,20.54,20.14,20.17,341065.0,20.5,20.54,20.14,20.17,341065.0
2025-04-23 11:30:00,20.17,20.2,19.95,20.1,160638.0,20.17,20.2,19.95,20.1,160638.0
2025-04-23 12:00:00,20.09,20.14,20.01,20.11,112197.0,20.09,20.14,20.01,20.11,112197.0
2025-04-23 12:30:00,20.13,20.19,20.08,20.12,107808.0,20.13,20.19,20.08,20.12,107808.0
2025-04-23 13:00:00,20.13,20.28,20.01,20.17,138376.0,20.13,20.28,20.01,20.17,138376.0
2025-04-23 13:30:00,20.17,20.27,20.04,20.19,207574.0,20.17,20.27,20.04,20.19,207574.0
2025-04-23 14:00:00,20.19,20.24,20.02,20.04,145530.0,20.19,20.24,20.02,20.04,145530.0
2025-04-23 14:30:00,20.05,20.11,19.93,20.01,157774.0,20.05,20.11,19.93,20.01,157774.0
2025-04-23 15:00:00,20.01,20.05,19.94,19.98,203284.0,20.01,20.05,19.94,19.98,203284.0
2025-04-23 15:30:00,19.98,20.09,19.91,19.93,745167.0,19.98,20.09,19.91,19.93,745167.0
2025-04-24 09:30:00,19.88,20.26,19.72,20.22,208659.0,19.88,20.26,19.72,20.22,208659.0
2025-04-24 10:00:00,20.23,20.36,20.04,20.34,178085.0,20.23,20.36,20.04,20.34,178085.0
2025-04-24 10:30:00,20.34,20.46,20.25,20.44,266829.0,20.34,20.46,20.25,20.44,266829.0
2025-04-24 11:00:00,20.44,20.64,20.43,20.52,214893.0,20.44,20.64,20.43,20.52,214893.0
2025-04-24 11:30:00,20.53,20.66,20.48,20.62,138190.0,20.53,20.66,20.48,20.62,138190.0
2025-04-24 12:00:00,20.64,20.75,20.6,20.74,134302.0,20.64,20.75,20.6,20.74,134302.0
2025-04-24 12:30:00,20.73,20.86,20.73,20.82,149143.0,20.73,20.86,20.73,20.82,149143.0
2025-04-24 13:00:00,20.82,20.83,20.64,20.66,222063.0,20.82,20.83,20.64,20.66,222063.0
2025-04-24 13:30:00,20.67,20.79,20.65,20.78,168273.0,20.67,20.79,20.65,20.78,168273.0
2025-04-24 14:00:00,20.78,20.83,20.65,20.7,150402.0,20.78,20.83,20.65,20.7,150402.0
2025-04-24 14:30:00,20.7,20.92,20.69,20.84,235833.0,20.7,20.92,20.69,20.84,235833.0
2025-04-24 15:00:00,20.85,20.85,20.71,20.73,243132.0,20.85,20.85,20.71,20.73,243132.0
2025-04-24 15:30:00,20.73,20.88,20.68,20.74,1310885.0,20.73,20.88,20.68,20.74,1310885.0
2025-04-25 09:30:00,20.86,21.05,20.61,20.83,310810.0,20.86,21.05,20.61,20.83,310810.0
2025-04-25 10:00:00,20.85,21.02,20.76,20.77,258832.0,20.85,21.02,20.76,20.77,258832.0
2025-04-25 10:30:00,20.78,21.02,20.75,20.99,199704.0,20.78,21.02,20.75,20.99,199704.0
2025-04-25 11:00:00,20.99,21.09,20.95,20.96,182900.0,20.99,21.09,20.95,20.96,182900.0
2025-04-25 11:30:00,20.96,21.05,20.95,20.98,140937.0,20.96,21.05,20.95,20.98,140937.0
2025-04-25 12:00:00,20.98,21.03,20.93,21.02,126306.0,20.98,21.03,20.93,21.02,126306.0
2025-04-25 12:30:00,21.02,21.1,21.01,21.03,113331.0,21.02,21.1,21.01,21.03,113331.0
2025-04-25 13:00:00,21.03,21.16,21.01,21.12,131898.0,21.03,21.16,21.01,21.12,131898.0
2025-04-25 13:30:00,21.11,21.16,20.93,20.98,211050.0,21.11,21.16,20.93,20.98,211050.0
2025-04-25 14:00:00,20.98,21.0,20.91,20.95,285483.0,20.98,21.0,20.91,20.95,285483.0
2025-04-25 14:30:00,20.95,21.02,20.94,20.94,177542.0,20.95,21.02,20.94,20.94,177542.0
2025-04-25 15:00:00,20.95,21.1,20.93,21.02,326507.0,20.95,21.1,20.93,21.02,326507.0
2025-04-25 15:30:00,21.01,21.11,20.97,21.0,1456865.0,21.01,21.11,20.97,21.0,1456865.0
2025-04-28 09:30:00,21.11,21.42,21.04,21.14,367160.0,21.11,21.42,21.04,21.14,367160.0
2025-04-28 10:00:00,21.14,21.55,21.12,21.42,477455.0,21.14,21.55,21.12,21.42,477455.0
2025-04-28 10:30:00,21.43,21.43,21.3,21.32,177306.0,21.43,21.43,21.3,21.32,177306.0
2025-04-28 11:00:00,21.32,21.35,21.11,21.12,288163.0,21.32,21.35,21.11,21.12,288163.0
2025-04-28 11:30:00,21.12,21.32,21.1,21.15,195587.0,21.12,21.32,21.1,21.15,195587.0
2025-04-28 12:00:00,21.15,21.17,21.02,21.1,134840.0,21.15,21.17,21.02,21.1,134840.0
2025-04-28 12:30:00,21.1,21.22,21.09,21.13,104511.0,21.1,21.22,21.09,21.13,104511.0
2025-04-28 13:00:00,21.13,21.21,21.11,21.11,149397.0,21.13,21.21,21.11,21.11,149397.0
2025-04-28 13:30:00,21.12,21.25,21.11,21.21,149576.0,21.12,21.25,21.11,21.21,149576.0
2025-04-28 14:00:00,21.21,21.31,21.18,21.21,154326.0,21.21,21.31,21.18,21.21,154326.0
2025-04-28 14:30:00,21.21,21.28,21.19,21.28,118258.0,21.21,21.28,21.19,21.28,118258.0
2025-04-28 15:00:00,21.28,21.35,21.27,21.3,190199.0,21.28,21.35,21.27,21.3,190199.0
2025-04-28 15:30:00,21.3,21.51,21.28,21.47,1073325.0,21.3,21.51,21.28,21.47,1073325.0
2025-04-29 09:30:00,21.42,21.56,21.34,21.41,291842.0,21.42,21.56,21.34,21.41,291842.0
2025-04-29 10:00:00,21.39,21.68,21.38,21.42,280645.0,21.39,21.68,21.38,21.42,280645.0
2025-04-29 10:30:00,21.43,21.71,21.42,21.63,220323.0,21.43,21.71,21.42,21.63,220323.0
2025-04-29 11:00:00,21.63,21.72,21.58,21.67,180767.0,21.63,21.72,21.58,21.67,180767.0
2025-04-29 11:30:00,21.68,21.7,21.61,21.62,139301.0,21.68,21.7,21.61,21.62,139301.0
2025-04-29 12:00:00,21.64,21.74,21.64,21.73,167680.0,21.64,21.74,21.64,21.73,167680.0
2025-04-29 12:30:00,21.72,21.76,21.6,21.63,163215.0,21.72,21.76,21.6,21.63,163215.0
2025-04-29 13:00:00,21.63,21.76,21.62,21.74,131581.0,21.63,21.76,21.62,21.74,131581.0
2025-04-29 13:30:00,21.75,21.84,21.73,21.79,240047.0,21.75,21.84,21.73,21.79,240047.0
2025-04-29 14:00:00,21.79,21.85,21.78,21.8,221743.0,21.79,21.85,21.78,21.8,221743.0
2025-04-29 14:30:00,21.8,21.9,21.79,21.88,230704.0,21.8,21.9,21.79,21.88,230704.0
2025-04-29 15:00:00,21.88,21.94,21.87,21.91,328274.0,21.88,21.94,21.87,21.91,328274.0
2025-04-29 15:30:00,21.91,21.94,21.72,21.78,1052197.0,21.91,21.94,21.72,21.78,1052197.0
2025-04-30 09:30:00,20.98,21.17,20.78,20.99,574935.0,20.98,21.17,20.78,20.99,574935.0
2025-04-30 10:00:00,20.97,21.32,20.97,21.31,372691.0,20.97,21.32,20.97,21.31,372691.0
2025-04-30 10:30:00,21.29,21.42,21.16,21.39,319062.0,21.29,21.42,21.16,21.39,319062.0
2025-04-30 11:00:00,21.39,21.56,21.39,21.45,246524.0,21.39,21.56,21.39,21.45,246524.0
2025-04-30 11:30:00,21.45,21.62,21.4,21.61,282081.0,21.45,21.62,21.4,21.61,282081.0
2025-04-30 12:00:00,21.6,21.64,21.45,21.6,383226.0,21.6,21.64,21.45,21.6,383226.0
2025-04-30 12:30:00,21.6,21.67,21.56,21.63,232492.0,21.6,21.67,21.56,21.63,232492.0
2025-04-30 13:00:00,21.63,21.72,21.57,21.7,186902.0,21.63,21.72,21.57,21.7,186902.0
2025-04-30 13:30:00,21.69,21.8,21.56,21.57,463785.0,21.69,21.8,21.56,21.57,463785.0
2025-04-30 14:00:00,21.57,21.74,21.56,21.69,280634.0,21.57,21.74,21.56,21.69,280634.0
2025-04-30 14:30:00,21.7,21.72,21.58,21.61,240533.0,21.7,21.72,21.58,21.61,240533.0
2025-04-30 15:00:00,21.62,21.75,21.61,21.7,282545.0,21.62,21.75,21.61,21.7,282545.0
2025-04-30 15:30:00,21.7,21.97,21.65,21.92,1279432.0,21.7,21.97,21.65,21.92,1279432.0
2025-05-01 09:30:00,22.0,22.36,21.8,22.21,403798.0,22.0,22.36,21.8,22.21,403798.0
2025-05-01 10:00:00,22.22,22.49,22.19,22.24,355603.0,22.22,22.49,22.19,22.24,355603.0
2025-05-01 10:30:00,22.24,22.53,22.19,22.41,206179.0,22.24,22.53,22.19,22.41,206179.0
2025-05-01 11:00:00,22.4,22.55,22.37,22.5,166934.0,22.4,22.55,22.37,22.5,166934.0
2025-05-01 11:30:00,22.51,22.53,22.34,22.37,137733.0,22.51,22.53,22.34,22.37,137733.0
2025-05-01 12:00:00,22.37,22.4,22.2,22.27,185778.0,22.37,22.4,22.2,22.27,185778.0
2025-05-01 12:30:00,22.26,22.34,22.18,22.19,103173.0,22.26,22.34,22.18,22.19,103173.0
2025-05-01 13:00:00,22.19,22.34,22.17,22.26,241407.0,22.19,22.34,22.17,22.26,241407.0
2025-05-01 13:30:00,22.25,22.27,22.17,22.19,124436.0,22.25,22.27,22.17,22.19,124436.0
2025-05-01 14:00:00,22.18,22.27,22.17,22.25,123487.0,22.18,22.27,22.17,22.25,123487.0
2025-05-01 14:30:00,22.24,22.27,22.19,22.23,238480.0,22.24,22.27,22.19,22.23,238480.0
2025-05-01 15:00:00,22.23,22.27,22.15,22.2,306205.0,22.23,22.27,22.15,22.2,306205.0
2025-05-01 15:30:00,22.2,22.26,21.98,22.02,954796.0,22.2,22.26,21.98,22.02,954796.0
2025-05-02 09:30:00,22.44,22.81,22.39,22.43,436746.0,22.44,22.81,22.39,22.43,436746.0
2025-05-02 10:00:00,22.42,22.74,22.4,22.73,311039.0,22.42,22.74,22.4,22.73,311039.0
2025-05-02 10:30:00,22.73,22.76,22.61,22.75,212121.0,22.73,22.76,22.61,22.75,212121.0
2025-05-02 11:00:00,22.75,22.77,22.57,22.59,195211.0,22.75,22.77,22.57,22.59,195211.0
2025-05-02 11:30:00,22.59,22.88,22.57,22.82,410400.0,22.59,22.88,22.57,22.82,410400.0
2025-05-02 12:00:00,22.81,23.12,22.81,23.01,465556.0,22.81,23.12,22.81,23.01,465556.0
2025-05-02 12:30:00,23.01,23.12,22.95,23.11,326832.0,23.01,23.12,22.95,23.11,326832.0
2025-05-02 13:00:00,23.1,23.14,22.85,22.95,283114.0,23.1,23.14,22.85,22.95,283114.0
2025-05-02 13:30:00,22.94,23.01,22.85,22.91,151109.0,22.94,23.01,22.85,22.91,151109.0
2025-05-02 14:00:00,22.91,22.96,22.88,22.93,176323.0,22.91,22.96,22.88,22.93,176323.0
2025-05-02 14:30:00,22.93,23.1,22.92,23.02,227446.0,22.93,23.1,22.92,23.02,227446.0
2025-05-02 15:00:00,23.02,23.14,22.99,23.1,251521.0,23.02,23.14,22.99,23.1,251521.0
2025-05-02 15:30:00,23.1,23.12,22.96,22.99,1216501.0,23.1,23.12,22.96,22.99,1216501.0
2025-05-05 09:30:00,22.84,22.87,22.61,22.76,555546.0,22.84,22.87,22.61,22.76,555546.0
2025-05-05 10:00:00,22.78,23.02,22.76,23.01,283974.0,22.78,23.02,22.76,23.01,283974.0
2025-05-05 10:30:00,23.02,23.1,22.94,23.04,265720.0,23.02,23.1,22.94,23.04,265720.0
2025-05-05 11:00:00,23.04,23.16,22.94,22.99,284625.0,23.04,23.16,22.94,22.99,284625.0
2025-05-05 11:30:00,22.99,23.05,22.91,22.98,157911.0,22.99,23.05,22.91,22.98,157911.0
2025-05-05 12:00:00,22.98,23.07,22.97,23.03,147005.0,22.98,23.07,22.97,23.03,147005.0
2025-05-05 12:30:00,23.02,23.05,22.96,23.01,120282.0,23.02,23.05,22.96,23.01,120282.0
2025-05-05 13:00:00,23.01,23.02,22.91,22.95,216888.0,23.01,23.02,22.91,22.95,216888.0
2025-05-05 13:30:00,22.95,23.06,22.94,23.01,162456.0,22.95,23.06,22.94,23.01,162456.0
2025-05-05 14:00:00,23.02,23.07,23.0,23.03,174045.0,23.02,23.07,23.0,23.03,174045.0
2025-05-05 14:30:00,23.03,23.07,22.97,22.98,182047.0,23.03,23.07,22.97,22.98,182047.0
2025-05-05 15:00:00,22.98,22.98,22.9,22.93,225006.0,22.98,22.98,22.9,22.93,225006.0
2025-05-05 15:30:00,22.93,22.99,22.84,22.89,968886.0,22.93,22.99,22.84,22.89,968886.0
2025-05-06 09:30:00,22.5,22.74,22.34,22.51,198103.0,22.5,22.74,22.34,22.51,198103.0
2025-05-06 10:00:00,22.51,22.77,22.47,22.72,126905.0,22.51,22.77,22.47,22.72,126905.0
2025-05-06 10:30:00,22.71,22.79,22.66,22.66,125945.0,22.71,22.79,22.66,22.66,125945.0
2025-05-06 11:00:00,22.67,22.81,22.67,22.81,110545.0,22.67,22.81,22.67,22.81,110545.0
2025-05-06 11:30:00,22.8,22.82,22.61,22.63,76240.0,22.8,22.82,22.61,22.63,76240.0
2025-05-06 12:00:00,22.63,22.8,22.63,22.67,95634.0,22.63,22.8,22.63,22.67,95634.0
2025-05-06 12:30:00,22.67,22.73,22.5,22.52,97573.0,22.67,22.73,22.5,22.52,97573.0
2025-05-06 13:00:00,22.51,22.53,22.39,22.41,198224.0,22.51,22.53,22.39,22.41,198224.0
2025-05-06 13:30:00,22.42,22.46,22.27,22.36,284712.0,22.42,22.46,22.27,22.36,284712.0
2025-05-06 14:00:00,22.36,22.57,22.35,22.57,176680.0,22.36,22.57,22.35,22.57,176680.0
2025-05-06 14:30:00,22.57,22.6,22.5,22.58,192544.0,22.57,22.6,22.5,22.58,192544.0
2025-05-06 15:00:00,22.57,22.67,22.51,22.64,157153.0,22.57,22.67,22.51,22.64,157153.0
2025-05-06 15:30:00,22.65,22.72,22.61,22.64,701714.0,22.65,22.72,22.61,22.64,701714.0
2025-05-07 09:30:00,22.9,23.09,22.7,22.92,266051.0,22.9,23.09,22.7,22.92,266051.0
2025-05-07 10:00:00,22.93,23.01,22.83,23.0,229713.0,22.93,23.01,22.83,23.0,229713.0
2025-05-07 10:30:00,23.0,23.16,22.99,23.02,262158.0,23.0,23.16,22.99,23.02,262158.0
2025-05-07 11:00:00,23.02,23.27,22.98,23.23,303930.0,23.02,23.27,22.98,23.23,303930.0
2025-05-07 11:30:00,23.21,23.25,23.13,23.19,140851.0,23.21,23.25,23.13,23.19,140851.0
2025-05-07 12:00:00,23.19,23.32,23.17,23.24,397458.0,23.19,23.32,23.17,23.24,397458.0
2025-05-07 12:30:00,23.25,23.28,23.2,23.25,214807.0,23.25,23.28,23.2,23.25,214807.0
2025-05-07 13:00:00,23.26,23.37,23.24,23.25,205111.0,23.26,23.37,23.24,23.25,205111.0
2025-05-07 13:30:00,23.25,23.26,23.12,23.13,292388.0,23.25,23.26,23.12,23.13,292388.0
2025-05-07 14:00:00,23.13,23.17,22.88,23.05,356738.0,23.13,23.17,22.88,23.05,356738.0
2025-05-07 14:30:00,23.05,23.25,23.01,23.21,412186.0,23.05,23.25,23.01,23.21,412186.0
2025-05-07 15:00:00,23.21,23.22,23.07,23.09,309567.0,23.21,23.22,23.07,23.09,309567.0
2025-05-07 15:30:00,23.08,23.34,23.06,23.28,1045439.0,23.08,23.34,23.06,23.28,1045439.0
2025-05-08 09:30:00,23.65,23.65,23.34,23.52,269015.0,23.65,23.65,23.34,23.52,269015.0
2025-05-08 10:00:00,23.52,23.68,23.48,23.52,400423.0,23.52,23.68,23.48,23.52,400423.0
2025-05-08 10:30:00,23.52,23.67,23.24,23.33,392317.0,23.52,23.67,23.24,23.33,392317.0
2025-05-08 11:00:00,23.34,23.61,23.28,23.55,335888.0,23.34,23.61,23.28,23.55,335888.0
2025-05-08 11:30:00,23.55,23.64,23.4,23.44,191222.0,23.55,23.64,23.4,23.44,191222.0
2025-05-08 12:00:00,23.45,23.56,23.42,23.53,391125.0,23.45,23.56,23.42,23.53,391125.0
2025-05-08 12:30:00,23.54,23.74,23.53,23.72,266633.0,23.54,23.74,23.53,23.72,266633.0
2025-05-08 13:00:00,23.73,23.73,23.5,23.51,195883.0,23.73,23.73,23.5,23.51,195883.0
2025-05-08 13:30:00,23.51,23.51,23.23,23.24,198744.0,23.51,23.51,23.23,23.24,198744.0
2025-05-08 14:00:00,23.25,23.31,23.16,23.19,305728.0,23.25,23.31,23.16,23.19,305728.0
2025-05-08 14:30:00,23.19,23.27,23.18,23.21,216358.0,23.19,23.27,23.18,23.21,216358.0
2025-05-08 15:00:00,23.21,23.34,23.15,23.3,426549.0,23.21,23.34,23.15,23.3,426549.0
2025-05-08 15:30:00,23.3,23.36,22.99,23.01,1782053.0,23.3,23.36,22.99,23.01,1782053.0
2025-05-09 09:30:00,22.9,22.99,22.68,22.8,754168.0,22.9,22.99,22.68,22.8,754168.0
2025-05-09 10:00:00,22.8,22.99,22.71,22.73,416854.0,22.8,22.99,22.71,22.73,416854.0
2025-05-09 10:30:00,22.73,22.92,22.61,22.88,400380.0,22.73,22.92,22.61,22.88,400380.0
2025-05-09 11:00:00,22.88,22.9,22.8,22.85,199298.0,22.88,22.9,22.8,22.85,199298.0
2025-05-09 11:30:00,22.85,22.85,22.73,22.75,263528.0,22.85,22.85,22.73,22.75,263528.0
2025-05-09 12:00:00,22.75,22.78,22.65,22.71,205285.0,22.75,22.78,22.65,22.71,205285.0
2025-05-09 12:30:00,22.73,22.75,22.67,22.69,300533.0,22.73,22.75,22.67,22.69,300533.0
2025-05-09 13:00:00,22.69,22.81,22.65,22.8,152243.0,22.69,22.81,22.65,22.8,152243.0
2025-05-09 13:30:00,22.8,22.86,22.76,22.8,237897.0,22.8,22.86,22.76,22.8,237897.0
2025-05-09 14:00:00,22.8,22.8,22.72,22.75,154367.0,22.8,22.8,22.72,22.75,154367.0
2025-05-09 14:30:00,22.75,22.79,22.72,22.73,219259.0,22.75,22.79,22.72,22.73,219259.0
2025-05-09 15:00:00,22.73,22.83,22.72,22.78,252678.0,22.73,22.83,22.72,22.78,252678.0
2025-05-09 15:30:00,22.78,22.79,22.64,22.65,1014866.0,22.78,22.79,22.64,22.65,1014866.0
2025-05-12 09:30:00,24.49,25.22,24.33,24.87,1537275.0,24.49,25.22,24.33,24.87,1537275.0
2025-05-12 10:00:00,24.87,24.95,24.45,24.54,684315.0,24.87,24.95,24.45,24.54,684315.0
2025-05-12 10:30:00,24.54,24.55,24.25,24.3,645798.0,24.54,24.55,24.25,24.3,645798.0
2025-05-12 11:00:00,24.3,24.5,24.3,24.46,620374.0,24.3,24.5,24.3,24.46,620374.0
2025-05-12 11:30:00,24.46,24.48,24.28,24.35,404260.0,24.46,24.48,24.28,24.35,404260.0
2025-05-12 12:00:00,24.36,24.54,24.35,24.39,617984.0,24.36,24.54,24.35,24.39,617984.0
2025-05-12 12:30:00,24.39,24.62,24.38,24.57,361390.0,24.39,24.62,24.38,24.57,361390.0
2025-05-12 13:00:00,24.57,24.81,24.55,24.73,642359.0,24.57,24.81,24.55,24.73,642359.0
2025-05-12 13:30:00,24.73,24.84,24.71,24.79,329852.0,24.73,24.84,24.71,24.79,329852.0
2025-05-12 14:00:00,24.79,24.86,24.74,24.82,375423.0,24.79,24.86,24.74,24.82,375423.0
2025-05-12 14:30:00,24.82,24.89,24.77,24.78,335562.0,24.82,24.89,24.77,24.78,335562.0
2025-05-12 15:00:00,24.78,24.89,24.74,24.87,611364.0,24.78,24.89,24.74,24.87,611364.0
2025-05-12 15:30:00,24.87,24.95,24.79,24.8,1491275.0,24.87,24.95,24.79,24.8,1491275.0
2025-05-13 09:30:00,25.0,25.11,24.8,25.03,380701.0,25.0,25.11,24.8,25.03,380701.0
2025-05-13 10:00:00,25.03,25.16,24.93,25.09,688330.0,25.03,25.16,24.93,25.09,688330.0
2025-05-13 10:30:00,25.07,25.24,25.01,25.16,277599.0,25.07,25.24,25.01,25.16,277599.0
2025-05-13 11:00:00,25.15,25.23,25.06,25.21,211041.0,25.15,25.23,25.06,25.21,211041.0
2025-05-13 11:30:00,25.21,25.3,25.15,25.24,247972.0,25.21,25.3,25.15,25.24,247972.0
2025-05-13 12:00:00,25.24,25.24,25.13,25.2,210579.0,25.24,25.24,25.13,25.2,210579.0
2025-05-13 12:30:00,25.19,25.24,25.13,25.14,200525.0,25.19,25.24,25.13,25.14,200525.0
2025-05-13 13:00:00,25.13,25.19,25.07,25.1,239450.0,25.13,25.19,25.07,25.1,239450.0
2025-05-13 13:30:00,25.1,25.12,25.01,25.06,271197.0,25.1,25.12,25.01,25.06,271197.0
2025-05-13 14:00:00,25.06,25.19,25.02,25.17,221330.0,25.06,25.19,25.02,25.17,221330.0
2025-05-13 14:30:00,25.17,25.28,25.14,25.28,180299.0,25.17,25.28,25.14,25.28,180299.0
2025-05-13 15:00:00,25.28,25.37,25.22,25.33,330529.0,25.28,25.37,25.22,25.33,330529.0
2025-05-13 15:30:00,25.33,25.44,25.3,25.39,1625221.0,25.33,25.44,25.3,25.39,1625221.0
2025-05-14 09:30:00,25.19,25.73,25.11,25.61,808643.0,25.19,25.73,25.11,25.61,808643.0
2025-05-14 10:00:00,25.61,26.1,25.57,26.04,652466.0,25.61,26.1,25.57,26.04,652466.0
2025-05-14 10:30:00,26.02,26.27,25.96,26.19,482679.0,26.02,26.27,25.96,26.19,482679.0
2025-05-14 11:00:00,26.2,26.22,25.93,26.14,301050.0,26.2,26.22,25.93,26.14,301050.0
2025-05-14 11:30:00,26.13,26.25,26.09,26.22,455869.0,26.13,26.25,26.09,26.22,455869.0
2025-05-14 12:00:00,26.22,26.26,26.16,26.17,190219.0,26.22,26.26,26.16,26.17,190219.0
2025-05-14 12:30:00,26.18,26.25,26.09,26.15,303099.0,26.18,26.25,26.09,26.15,303099.0
2025-05-14 13:00:00,26.14,26.16,25.98,26.04,363937.0,26.14,26.16,25.98,26.04,363937.0
2025-05-14 13:30:00,26.04,26.09,26.03,26.06,218041.0,26.04,26.09,26.03,26.06,218041.0
2025-05-14 14:00:00,26.06,26.07,25.86,25.88,355299.0,26.06,26.07,25.86,25.88,355299.0
2025-05-14 14:30:00,25.88,26.09,25.84,26.09,215104.0,25.88,26.09,25.84,26.09,215104.0
2025-05-14 15:00:00,26.09,26.14,25.99,26.14,1124687.0,26.09,26.14,25.99,26.14,1124687.0
2025-05-14 15:30:00,26.14,26.41,26.12,26.21,2059167.0,26.14,26.41,26.12,26.21,2059167.0
2025-05-15 09:30:00,26.03,26.6,25.95,26.58,711914.0,26.03,26.6,25.95,26.58,711914.0
2025-05-15 10:00:00,26.59,26.67,26.23,26.32,686994.0,26.59,26.67,26.23,26.32,686994.0
2025-05-15 10:30:00,26.32,26.5,26.3,26.46,331960.0,26.32,26.5,26.3,26.46,331960.0
2025-05-15 11:00:00,26.45,26.51,26.39,26.44,339438.0,26.45,26.51,26.39,26.44,339438.0
2025-05-15 11:30:00,26.44,26.54,26.4,26.44,331427.0,26.44,26.54,26.4,26.44,331427.0
2025-05-15 12:00:00,26.44,26.53,26.42,26.46,224574.0,26.44,26.53,26.42,26.46,224574.0
2025-05-15 12:30:00,26.46,26.55,26.43,26.46,220994.0,26.46,26.55,26.43,26.46,220994.0
2025-05-15 13:00:00,26.46,26.54,26.45,26.49,231651.0,26.46,26.54,26.45,26.49,231651.0
2025-05-15 13:30:00,26.49,26.57,26.42,26.5,365998.0,26.49,26.57,26.42,26.5,365998.0
2025-05-15 14:00:00,26.49,26.55,26.44,26.49,198301.0,26.49,26.55,26.44,26.49,198301.0
2025-05-15 14:30:00,26.49,26.63,26.48,26.61,293441.0,26.49,26.63,26.48,26.61,293441.0
2025-05-15 15:00:00,26.62,26.64,26.57,26.62,291670.0,26.62,26.64,26.57,26.62,291670.0
2025-05-15 15:30:00,26.62,26.65,26.39,26.42,1713878.0,26.62,26.65,26.39,26.42,1713878.0
2025-05-16 09:30:00,26.62,26.87,26.59,26.86,305266.0,26.62,26.87,26.59,26.86,305266.0
2025-05-16 10:00:00,26.84,27.05,26.77,26.98,440615.0,26.84,27.05,26.77,26.98,440615.0
2025-05-16 10:30:00,26.98,27.19,26.95,27.16,208302.0,26.98,27.19,26.95,27.16,208302.0
2025-05-16 11:00:00,27.16,27.22,27.07,27.17,256939.0,27.16,27.22,27.07,27.17,256939.0
2025-05-16 11:30:00,27.17,27.38,27.16,27.32,365996.0,27.17,27.38,27.16,27.32,365996.0
2025-05-16 12:00:00,27.32,27.37,27.21,27.35,253191.0,27.32,27.37,27.21,27.35,253191.0
2025-05-16 12:30:00,27.35,27.38,27.3,27.36,227278.0,27.35,27.38,27.3,27.36,227278.0
2025-05-16 13:00:00,27.35,27.4,27.31,27.34,202917.0,27.35,27.4,27.31,27.34,202917.0
2025-05-16 13:30:00,27.33,27.47,27.31,27.42,369912.0,27.33,27.47,27.31,27.42,369912.0
2025-05-16 14:00:00,27.43,27.53,27.37,27.48,554681.0,27.43,27.53,27.37,27.48,554681.0
2025-05-16 14:30:00,27.48,27.5,27.37,27.39,322131.0,27.48,27.5,27.37,27.39,322131.0
2025-05-16 15:00:00,27.39,27.44,27.32,27.33,502432.0,27.39,27.44,27.32,27.33,502432.0
2025-05-16 15:30:00,27.33,27.45,27.3,27.38,1203804.0,27.33,27.45,27.3,27.38,1203804.0
2025-05-19 09:30:00,26.7,27.59,26.61,27.52,556932.0,26.7,27.59,26.61,27.52,556932.0
2025-05-19 10:00:00,27.52,27.63,27.39,27.49,343075.0,27.52,27.63,27.39,27.49,343075.0
2025-05-19 10:30:00,27.49,27.51,27.38,27.49,238852.0,27.49,27.51,27.38,27.49,238852.0
2025-05-19 11:00:00,27.49,27.57,27.49,27.52,174078.0,27.49,27.57,27.49,27.52,174078.0
2025-05-19 11:30:00,27.52,27.64,27.5,27.64,201521.0,27.52,27.64,27.5,27.64,201521.0
2025-05-19 12:00:00,27.64,27.87,27.63,27.85,324240.0,27.64,27.87,27.63,27.85,324240.0
2025-05-19 12:30:00,27.85,27.98,27.84,27.95,266746.0,27.85,27.98,27.84,27.95,266746.0
2025-05-19 13:00:00,27.94,28.08,27.93,27.99,291132.0,27.94,28.08,27.93,27.99,291132.0
2025-05-19 13:30:00,27.99,28.07,27.97,28.0,229600.0,27.99,28.07,27.97,28.0,229600.0
2025-05-19 14:00:00,28.0,28.04,27.91,27.97,220506.0,28.0,28.04,27.91,27.97,220506.0
2025-05-19 14:30:00,27.98,28.04,27.97,28.02,222990.0,27.98,28.04,27.97,28.02,222990.0
2025-05-19 15:00:00,28.02,28.02,27.92,27.94,223507.0,28.02,28.02,27.92,27.94,223507.0
2025-05-19 15:30:00,27.94,28.02,27.86,27.94,1126158.0,27.94,28.02,27.86,27.94,1126158.0
2025-05-20 09:30:00,27.86,28.12,27.77,27.99,929157.0,27.86,28.12,27.77,27.99,929157.0
2025-05-20 10:00:00,27.99,28.28,27.98,28.17,878682.0,27.99,28.28,27.98,28.17,878682.0
2025-05-20 10:30:00,28.17,28.43,28.15,28.27,821177.0,28.17,28.43,28.15,28.27,821177.0
2025-05-20 11:00:00,28.27,28.36,28.16,28.3,340389.0,28.27,28.36,28.16,28.3,340389.0
2025-05-20 11:30:00,28.3,28.31,28.0,28.03,465627.0,28.3,28.31,28.0,28.03,465627.0
2025-05-20 12:00:00,28.03,28.06,27.98,28.04,160706.0,28.03,28.06,27.98,28.04,160706.0
2025-05-20 12:30:00,28.04,28.1,28.0,28.05,117763.0,28.04,28.1,28.0,28.05,117763.0
2025-05-20 13:00:00,28.04,28.08,27.99,28.03,186047.0,28.04,28.08,27.99,28.03,186047.0
2025-05-20 13:30:00,28.04,28.05,27.92,27.99,196537.0,28.04,28.05,27.92,27.99,196537.0
2025-05-20 14:00:00,27.98,27.99,27.73,27.74,287552.0,27.98,27.99,27.73,27.74,287552.0
2025-05-20 14:30:00,27.74,27.86,27.64,27.67,654977.0,27.74,27.86,27.64,27.67,654977.0
2025-05-20 15:00:00,27.66,27.68,27.55,27.6,558167.0,27.66,27.68,27.55,27.6,558167.0
2025-05-20 15:30:00,27.61,27.76,27.59,27.72,1690414.0,27.61,27.76,27.59,27.72,1690414.0
2025-05-21 09:30:00,27.36,27.79,27.19,27.71,527834.0,27.36,27.79,27.19,27.71,527834.0
2025-05-21 10:00:00,27.72,27.92,27.7,27.83,400037.0,27.72,27.92,27.7,27.83,400037.0
2025-05-21 10:30:00,27.83,27.87,27.68,27.87,312110.0,27.83,27.87,27.68,27.87,312110.0
2025-05-21 11:00:00,27.87,27.96,27.75,27.86,333256.0,27.87,27.96,27.75,27.86,333256.0
2025-05-21 11:30:00,27.86,27.97,27.81,27.97,280287.0,27.86,27.97,27.81,27.97,280287.0
2025-05-21 12:00:00,27.96,28.06,27.88,28.05,259674.0,27.96,28.06,27.88,28.05,259674.0
2025-05-21 12:30:00,28.05,28.1,27.99,28.03,199712.0,28.05,28.1,27.99,28.03,199712.0
2025-05-21 13:00:00,28.03,28.04,27.63,27.64,1008272.0,28.03,28.04,27.63,27.64,1008272.0
2025-05-21 13:30:00,27.64,27.9,27.61,27.7,617379.0,27.64,27.9,27.61,27.7,617379.0
2025-05-21 14:00:00,27.7,27.81,27.68,27.74,313136.0,27.7,27.81,27.68,27.74,313136.0
2025-05-21 14:30:00,27.75,27.85,27.69,27.72,351949.0,27.75,27.85,27.69,27.72,351949.0
2025-05-21 15:00:00,27.71,27.76,27.47,27.51,464426.0,27.71,27.76,27.47,27.51,464426.0
2025-05-21 15:30:00,27.52,27.64,27.5,27.51,1222859.0,27.52,27.64,27.5,27.51,1222859.0
2025-05-22 09:30:00,27.79,29.04,27.78,28.98,1459087.0,27.79,29.04,27.78,28.98,1459087.0
2025-05-22 10:00:00,28.97,29.17,28.86,29.04,566044.0,28.97,29.17,28.86,29.04,566044.0
2025-05-22 10:30:00,29.04,29.09,28.84,29.03,451855.0,29.04,29.09,28.84,29.03,451855.0
2025-05-22 11:00:00,29.03,29.29,28.91,29.05,712518.0,29.03,29.29,28.91,29.05,712518.0
2025-05-22 11:30:00,29.04,29.2,28.94,29.06,1537463.0,29.04,29.2,28.94,29.06,1537463.0
2025-05-22 12:00:00,29.06,29.07,28.97,29.0,967919.0,29.06,29.07,28.97,29.0,967919.0
2025-05-22 12:30:00,29.0,29.12,28.9,28.99,5464314.0,29.0,29.12,28.9,28.99,5464314.0
2025-05-22 13:00:00,28.99,29.09,28.91,29.04,551880.0,28.99,29.09,28.91,29.04,551880.0
2025-05-22 13:30:00,29.04,29.06,28.96,29.04,427252.0,29.04,29.06,28.96,29.04,427252.0
2025-05-22 14:00:00,29.03,29.09,28.95,28.96,376052.0,29.03,29.09,28.95,28.96,376052.0
2025-05-22 14:30:00,28.95,29.04,28.94,29.0,460664.0,28.95,29.04,28.94,29.0,460664.0
2025-05-22 15:00:00,29.0,29.05,28.99,29.02,790358.0,29.0,29.05,28.99,29.02,790358.0
2025-05-22 15:30:00,29.01,29.03,28.82,28.87,1557631.0,29.01,29.03,28.82,28.87,1557631.0
2025-05-23 09:30:00,28.64,28.64,28.19,28.52,852429.0,28.64,28.64,28.19,28.52,852429.0
2025-05-23 10:00:00,28.52,28.92,28.52,28.86,814073.0,28.52,28.92,28.52,28.86,814073.0
2025-05-23 10:30:00,28.86,28.92,28.6,28.67,438627.0,28.86,28.92,28.6,28.67,438627.0
2025-05-23 11:00:00,28.68,28.79,28.56,28.73,254426.0,28.68,28.79,28.56,28.73,254426.0
2025-05-23 11:30:00,28.72,28.9,28.71,28.76,298853.0,28.72,28.9,28.71,28.76,298853.0
2025-05-23 12:00:00,28.77,28.87,28.76,28.82,401483.0,28.77,28.87,28.76,28.82,401483.0
2025-05-23 12:30:00,28.82,28.94,28.79,28.82,651587.0,28.82,28.94,28.79,28.82,651587.0
2025-05-23 13:00:00,28.82,28.85,28.76,28.79,211342.0,28.82,28.85,28.76,28.79,211342.0
2025-05-23 13:30:00,28.78,28.87,28.68,28.76,4471394.0,28.78,28.87,28.68,28.76,4471394.0
2025-05-23 14:00:00,28.76,28.79,28.46,28.53,322916.0,28.76,28.79,28.46,28.53,322916.0
2025-05-23 14:30:00,28.53,28.65,28.51,28.6,221853.0,28.53,28.65,28.51,28.6,221853.0
2025-05-23 15:00:00,28.61,28.62,28.52,28.59,295466.0,28.61,28.62,28.52,28.59,295466.0
2025-05-23 15:30:00,28.6,28.65,28.4,28.46,1571965.0,28.6,28.65,28.4,28.46,1571965.0
2025-05-27 09:30:00,28.89,28.99,28.5,28.74,993215.0,28.89,28.99,28.5,28.74,993215.0
2025-05-27 10:00:00,28.75,28.86,28.66,28.73,1155528.0,28.75,28.86,28.66,28.73,1155528.0
2025-05-27 10:30:00,28.73,28.86,28.72,28.8,793855.0,28.73,28.86,28.72,28.8,793855.0
2025-05-27 11:00:00,28.8,28.83,28.69,28.8,634986.0,28.8,28.83,28.69,28.8,634986.0
2025-05-27 11:30:00,28.8,28.81,28.68,28.71,416319.0,28.8,28.81,28.68,28.71,416319.0
2025-05-27 12:00:00,28.71,28.79,28.66,28.76,476750.0,28.71,28.79,28.66,28.76,476750.0
2025-05-27 12:30:00,28.77,28.79,28.59,28.68,701519.0,28.77,28.79,28.59,28.68,701519.0
2025-05-27 13:00:00,28.69,28.72,28.62,28.69,378711.0,28.69,28.72,28.62,28.69,378711.0
2025-05-27 13:30:00,28.7,28.7,28.58,28.62,524351.0,28.7,28.7,28.58,28.62,524351.0
2025-05-27 14:00:00,28.62,28.63,28.49,28.53,504819.0,28.62,28.63,28.49,28.53,504819.0
2025-05-27 14:30:00,28.54,28.61,28.52,28.56,388837.0,28.54,28.61,28.52,28.56,388837.0
2025-05-27 15:00:00,28.57,28.6,28.44,28.46,809056.0,28.57,28.6,28.44,28.46,809056.0
2025-05-27 15:30:00,28.46,28.53,28.35,28.42,2581195.0,28.46,28.53,28.35,28.42,2581195.0
2025-05-28 09:30:00,28.58,28.75,28.26,28.32,855476.0,28.58,28.75,28.26,28.32,855476.0
2025-05-28 10:00:00,28.32,28.46,28.24,28.34,685515.0,28.32,28.46,28.24,28.34,685515.0
2025-05-28 10:30:00,28.34,28.38,28.18,28.24,1860033.0,28.34,28.38,28.18,28.24,1860033.0
2025-05-28 11:00:00,28.24,28.36,28.19,28.24,830862.0,28.24,28.36,28.19,28.24,830862.0
2025-05-28 11:30:00,28.24,28.37,28.2,28.26,2467497.0,28.24,28.37,28.2,28.26,2467497.0
2025-05-28 12:00:00,28.27,28.48,28.26,28.46,665416.0,28.27,28.48,28.26,28.46,665416.0
2025-05-28 12:30:00,28.46,28.5,28.29,28.35,729819.0,28.46,28.5,28.29,28.35,729819.0
2025-05-28 13:00:00,28.35,28.35,28.24,28.29,1934253.0,28.35,28.35,28.24,28.29,1934253.0
2025-05-28 13:30:00,28.29,28.3,28.2,28.23,708587.0,28.29,28.3,28.2,28.23,708587.0
2025-05-28 14:00:00,28.24,28.37,28.23,28.29,622853.0,28.24,28.37,28.23,28.29,622853.0
2025-05-28 14:30:00,28.29,28.32,28.18,28.25,520378.0,28.29,28.32,28.18,28.25,520378.0
2025-05-28 15:00:00,28.25,28.34,28.23,28.26,1280103.0,28.25,28.34,28.23,28.26,1280103.0
2025-05-28 15:30:00,28.26,28.33,28.15,28.23,4576994.0,28.26,28.33,28.15,28.23,4576994.0
2025-05-29 09:30:00,28.39,28.4,28.0,28.22,1146558.0,28.39,28.4,28.0,28.22,1146558.0
2025-05-29 10:00:00,28.22,28.24,27.9,28.01,674493.0,28.22,28.24,27.9,28.01,674493.0
2025-05-29 10:30:00,28.02,28.12,27.93,28.08,532767.0,28.02,28.12,27.93,28.08,532767.0
2025-05-29 11:00:00,28.09,28.15,28.0,28.02,533389.0,28.09,28.15,28.0,28.02,533389.0
2025-05-29 11:30:00,28.02,28.05,27.8,27.82,332240.0,28.02,28.05,27.8,27.82,332240.0
2025-05-29 12:00:00,27.83,27.93,27.74,27.9,370456.0,27.83,27.93,27.74,27.9,370456.0
2025-05-29 12:30:00,27.91,28.12,27.9,28.09,246827.0,27.91,28.12,27.9,28.09,246827.0
2025-05-29 13:00:00,28.07,28.15,28.03,28.11,294356.0,28.07,28.15,28.03,28.11,294356.0
2025-05-29 13:30:00,28.11,28.23,28.04,28.09,421724.0,28.11,28.23,28.04,28.09,421724.0
2025-05-29 14:00:00,28.09,28.16,28.04,28.08,748589.0,28.09,28.16,28.04,28.08,748589.0
2025-05-29 14:30:00,28.08,28.17,28.03,28.09,899202.0,28.08,28.17,28.03,28.09,899202.0
2025-05-29 15:00:00,28.1,28.14,27.95,27.96,756353.0,28.1,28.14,27.95,27.96,756353.0
2025-05-29 15:30:00,27.95,28.06,27.83,27.95,2307056.0,27.95,28.06,27.83,27.95,2307056.0
2025-05-30 09:30:00,22.87,23.18,22.1,22.14,10080962.0,22.87,23.18,22.1,22.14,10080962.0
2025-05-30 10:00:00,22.14,22.61,21.98,22.38,6669204.0,22.14,22.61,21.98,22.38,6669204.0
2025-05-30 10:30:00,22.39,22.76,22.33,22.39,4469289.0,22.39,22.76,22.33,22.39,4469289.0
2025-05-30 11:00:00,22.39,22.49,22.12,22.45,3127913.0,22.39,22.49,22.12,22.45,3127913.0
2025-05-30 11:30:00,22.45,22.51,22.07,22.23,2594814.0,22.45,22.51,22.07,22.23,2594814.0
2025-05-30 12:00:00,22.22,22.5,22.13,22.36,1899087.0,22.22,22.5,22.13,22.36,1899087.0
2025-05-30 12:30:00,22.36,22.8,22.24,22.8,3253075.0,22.36,22.8,22.24,22.8,3253075.0
2025-05-30 13:00:00,22.8,22.94,22.63,22.82,2848080.0,22.8,22.94,22.63,22.82,2848080.0
2025-05-30 13:30:00,22.82,23.11,22.77,22.78,2706382.0,22.82,23.11,22.77,22.78,2706382.0
2025-05-30 14:00:00,22.78,22.88,22.65,22.69,2271775.0,22.78,22.88,22.65,22.69,2271775.0
2025-05-30 14:30:00,22.69,22.73,22.51,22.63,2043351.0,22.69,22.73,22.51,22.63,2043351.0
2025-05-30 15:00:00,22.63,22.68,22.55,22.62,1766697.0,22.63,22.68,22.55,22.62,1766697.0
2025-05-30 15:30:00,22.62,22.74,22.31,22.33,5980993.0,22.62,22.74,22.31,22.33,5980993.0
2025-06-02 09:30:00,22.3,22.51,21.91,21.93,2252447.0,22.3,22.51,21.91,21.93,2252447.0
2025-06-02 10:00:00,21.92,22.14,21.65,22.12,1798362.0,21.92,22.14,21.65,22.12,1798362.0
2025-06-02 10:30:00,22.12,22.18,21.92,22.11,1121148.0,22.12,22.18,21.92,22.11,1121148.0
2025-06-02 11:00:00,22.1,22.23,22.08,22.14,676842.0,22.1,22.23,22.08,22.14,676842.0
2025-06-02 11:30:00,22.14,22.26,22.12,22.18,753700.0,22.14,22.26,22.12,22.18,753700.0
2025-06-02 12:00:00,22.18,22.33,22.12,22.3,827033.0,22.18,22.33,22.12,22.3,827033.0
2025-06-02 12:30:00,22.3,22.35,22.25,22.28,650139.0,22.3,22.35,22.25,22.28,650139.0
2025-06-02 13:00:00,22.28,22.33,22.24,22.28,561220.0,22.28,22.33,22.24,22.28,561220.0
2025-06-02 13:30:00,22.28,22.32,22.15,22.18,529955.0,22.28,22.32,22.15,22.18,529955.0
2025-06-02 14:00:00,22.18,22.38,22.15,22.29,632013.0,22.18,22.38,22.15,22.29,632013.0
2025-06-02 14:30:00,22.29,22.34,22.26,22.31,558469.0,22.29,22.34,22.26,22.31,558469.0
2025-06-02 15:00:00,22.32,22.36,22.24,22.25,823808.0,22.32,22.36,22.24,22.25,823808.0
2025-06-02 15:30:00,22.25,22.44,22.24,22.43,3034259.0,22.25,22.44,22.24,22.43,3034259.0
2025-06-03 09:30:00,22.46,22.57,22.08,22.14,1483004.0,22.46,22.57,22.08,22.14,1483004.0
2025-06-03 10:00:00,22.15,22.23,21.98,22.2,1173040.0,22.15,22.23,21.98,22.2,1173040.0
2025-06-03 10:30:00,22.2,22.24,22.12,22.17,586842.0,22.2,22.24,22.12,22.17,586842.0
2025-06-03 11:00:00,22.17,22.27,22.11,22.16,694385.0,22.17,22.27,22.11,22.16,694385.0
2025-06-03 11:30:00,22.16,22.22,22.12,22.18,433172.0,22.16,22.22,22.12,22.18,433172.0
2025-06-03 12:00:00,22.18,22.19,22.09,22.15,321600.0,22.18,22.19,22.09,22.15,321600.0
2025-06-03 12:30:00,22.16,22.21,22.08,22.11,383898.0,22.16,22.21,22.08,22.11,383898.0
2025-06-03 13:00:00,22.11,22.32,22.09,22.23,524987.0,22.11,22.32,22.09,22.23,524987.0
2025-06-03 13:30:00,22.23,22.33,22.23,22.32,448951.0,22.23,22.33,22.23,22.32,448951.0
2025-06-03 14:00:00,22.32,22.34,22.16,22.18,524408.0,22.32,22.34,22.16,22.18,524408.0
2025-06-03 14:30:00,22.18,22.26,22.12,22.17,535654.0,22.18,22.26,22.12,22.17,535654.0
2025-06-03 15:00:00,22.17,22.21,22.01,22.07,686211.0,22.17,22.21,22.01,22.07,686211.0
2025-06-03 15:30:00,22.06,22.1,21.9,21.96,2212187.0,22.06,22.1,21.9,21.96,2212187.0
2025-06-04 09:30:00,21.77,21.82,21.42,21.56,1679582.0,21.77,21.82,21.42,21.56,1679582.0
2025-06-04 10:00:00,21.55,21.6,21.34,21.44,1140678.0,21.55,21.6,21.34,21.44,1140678.0
2025-06-04 10:30:00,21.44,21.47,21.28,21.32,860973.0,21.44,21.47,21.28,21.32,860973.0
2025-06-04 11:00:00,21.32,21.34,21.24,21.28,765977.0,21.32,21.34,21.24,21.28,765977.0
2025-06-04 11:30:00,21.29,21.31,21.2,21.3,664555.0,21.29,21.31,21.2,21.3,664555.0
2025-06-04 12:00:00,21.3,21.36,21.15,21.16,742337.0,21.3,21.36,21.15,21.16,742337.0
2025-06-04 12:30:00,21.17,21.17,21.06,21.12,667846.0,21.17,21.17,21.06,21.12,667846.0
2025-06-04 13:00:00,21.12,21.19,21.11,21.14,510137.0,21.12,21.19,21.11,21.14,510137.0
2025-06-04 13:30:00,21.14,21.15,21.01,21.04,755721.0,21.14,21.15,21.01,21.04,755721.0
2025-06-04 14:00:00,21.04,21.09,20.99,21.0,680772.0,21.04,21.09,20.99,21.0,680772.0
2025-06-04 14:30:00,21.01,21.04,20.92,20.92,602235.0,21.01,21.04,20.92,20.92,602235.0
2025-06-04 15:00:00,20.93,21.14,20.92,21.1,942787.0,20.93,21.14,20.92,21.1,942787.0
2025-06-04 15:30:00,21.1,21.11,20.97,21.01,2246219.0,21.1,21.11,20.97,21.01,2246219.0
2025-06-05 09:30:00,21.15,21.71,21.03,21.52,2178459.0,21.15,21.71,21.03,21.52,2178459.0
2025-06-05 10:00:00,21.52,21.74,21.47,21.51,1201328.0,21.52,21.74,21.47,21.51,1201328.0
2025-06-05 10:30:00,21.52,21.64,21.43,21.62,535455.0,21.52,21.64,21.43,21.62,535455.0
2025-06-05 11:00:00,21.63,21.78,21.61,21.64,822041.0,21.63,21.78,21.61,21.64,822041.0
2025-06-05 11:30:00,21.63,21.65,21.43,21.47,573727.0,21.63,21.65,21.43,21.47,573727.0
2025-06-05 12:00:00,21.47,21.56,21.44,21.55,471944.0,21.47,21.56,21.44,21.55,471944.0
2025-06-05 12:30:00,21.55,21.58,21.45,21.54,566005.0,21.55,21.58,21.45,21.54,566005.0
2025-06-05 13:00:00,21.53,21.94,21.52,21.78,1624782.0,21.53,21.94,21.52,21.78,1624782.0
2025-06-05 13:30:00,21.77,21.87,21.71,21.73,519791.0,21.77,21.87,21.71,21.73,519791.0
2025-06-05 14:00:00,21.73,21.77,21.64,21.67,537627.0,21.73,21.77,21.64,21.67,537627.0
2025-06-05 14:30:00,21.68,21.69,21.59,21.61,476344.0,21.68,21.69,21.59,21.61,476344.0
2025-06-05 15:00:00,21.61,21.65,21.37,21.45,661535.0,21.61,21.65,21.37,21.45,661535.0
2025-06-05 15:30:00,21.45,21.58,21.42,21.58,2283947.0,21.45,21.58,21.42,21.58,2283947.0
2025-06-06 09:30:00,21.81,21.9,21.6,21.71,1083451.0,21.81,21.9,21.6,21.71,1083451.0
2025-06-06 10:00:00,21.71,21.97,21.65,21.84,952001.0,21.71,21.97,21.65,21.84,952001.0
2025-06-06 10:30:00,21.84,21.99,21.79,21.91,441152.0,21.84,21.99,21.79,21.91,441152.0
2025-06-06 11:00:00,21.91,21.98,21.82,21.9,439272.0,21.91,21.98,21.82,21.9,439272.0
2025-06-06 11:30:00,21.89,21.9,21.76,21.86,368645.0,21.89,21.9,21.76,21.86,368645.0
2025-06-06 12:00:00,21.86,21.97,21.85,21.94,258287.0,21.86,21.97,21.85,21.94,258287.0
2025-06-06 12:30:00,21.94,21.98,21.83,21.86,225506.0,21.94,21.98,21.83,21.86,225506.0
2025-06-06 13:00:00,21.85,21.91,21.77,21.88,233633.0,21.85,21.91,21.77,21.88,233633.0
2025-06-06 13:30:00,21.88,21.93,21.87,21.92,268600.0,21.88,21.93,21.87,21.92,268600.0
2025-06-06 14:00:00,21.92,21.97,21.9,21.94,248747.0,21.92,21.97,21.9,21.94,248747.0
2025-06-06 14:30:00,21.94,22.03,21.92,21.99,347636.0,21.94,22.03,21.92,21.99,347636.0
2025-06-06 15:00:00,21.99,22.07,21.97,22.0,405648.0,21.99,22.07,21.97,22.0,405648.0
2025-06-06 15:30:00,22.0,22.03,21.86,21.94,1966700.0,22.0,22.03,21.86,21.94,1966700.0
2025-06-09 09:30:00,22.12,22.57,22.1,22.38,1372563.0,22.12,22.57,22.1,22.38,1372563.0
2025-06-09 10:00:00,22.38,22.48,22.18,22.23,644366.0,22.38,22.48,22.18,22.23,644366.0
2025-06-09 10:30:00,22.23,22.42,22.21,22.3,529606.0,22.23,22.42,22.21,22.3,529606.0
2025-06-09 11:00:00,22.3,22.41,22.23,22.31,374873.0,22.3,22.41,22.23,22.31,374873.0
2025-06-09 11:30:00,22.32,22.36,22.18,22.29,395611.0,22.32,22.36,22.18,22.29,395611.0
2025-06-09 12:00:00,22.29,22.29,22.16,22.22,291302.0,22.29,22.29,22.16,22.22,291302.0
2025-06-09 12:30:00,22.22,22.37,22.22,22.34,495889.0,22.22,22.37,22.22,22.34,495889.0
2025-06-09 13:00:00,22.34,22.39,22.2,22.21,356139.0,22.34,22.39,22.2,22.21,356139.0
2025-06-09 13:30:00,22.21,22.23,22.14,22.18,330625.0,22.21,22.23,22.14,22.18,330625.0
2025-06-09 14:00:00,22.19,22.3,22.17,22.27,421366.0,22.19,22.3,22.17,22.27,421366.0
2025-06-09 14:30:00,22.26,22.28,22.15,22.21,360456.0,22.26,22.28,22.15,22.21,360456.0
2025-06-09 15:00:00,22.21,22.37,22.21,22.3,895632.0,22.21,22.37,22.21,22.3,895632.0
2025-06-09 15:30:00,22.31,22.32,22.14,22.25,1890340.0,22.31,22.32,22.14,22.25,1890340.0
2025-06-10 09:30:00,22.28,22.4,22.14,22.23,537693.0,22.28,22.4,22.14,22.23,537693.0
2025-06-10 10:00:00,22.24,22.26,22.07,22.14,887587.0,22.24,22.26,22.07,22.14,887587.0
2025-06-10 10:30:00,22.14,22.18,22.07,22.1,579932.0,22.14,22.18,22.07,22.1,579932.0
2025-06-10 11:00:00,22.1,22.21,22.08,22.21,370924.0,22.1,22.21,22.08,22.21,370924.0
2025-06-10 11:30:00,22.21,22.41,22.2,22.27,581333.0,22.21,22.41,22.2,22.27,581333.0
2025-06-10 12:00:00,22.27,22.37,22.24,22.35,189378.0,22.27,22.37,22.24,22.35,189378.0
2025-06-10 12:30:00,22.36,22.41,22.35,22.38,184175.0,22.36,22.41,22.35,22.38,184175.0
2025-06-10 13:00:00,22.38,22.44,22.34,22.39,188214.0,22.38,22.44,22.34,22.39,188214.0
2025-06-10 13:30:00,22.38,22.38,22.33,22.34,164701.0,22.38,22.38,22.33,22.34,164701.0
2025-06-10 14:00:00,22.34,22.34,22.18,22.21,403372.0,22.34,22.34,22.18,22.21,403372.0
2025-06-10 14:30:00,22.21,22.27,22.16,22.25,300172.0,22.21,22.27,22.16,22.25,300172.0
2025-06-10 15:00:00,22.25,22.26,22.19,22.25,328193.0,22.25,22.26,22.19,22.25,328193.0
2025-06-10 15:30:00,22.24,22.26,22.17,22.22,1291676.0,22.24,22.26,22.17,22.22,1291676.0
2025-06-11 09:30:00,22.45,22.65,22.31,22.48,815366.0,22.45,22.65,22.31,22.48,815366.0
2025-06-11 10:00:00,22.48,22.64,22.32,22.64,374509.0,22.48,22.64,22.32,22.64,374509.0
2025-06-11 10:30:00,22.64,22.72,22.56,22.62,441967.0,22.64,22.72,22.56,22.62,441967.0
2025-06-11 11:00:00,22.63,22.69,22.51,22.55,749001.0,22.63,22.69,22.51,22.55,749001.0
2025-06-11 11:30:00,22.56,22.61,22.48,22.51,215823.0,22.56,22.61,22.48,22.51,215823.0
2025-06-11 12:00:00,22.51,22.58,22.39,22.43,196303.0,22.51,22.58,22.39,22.43,196303.0
2025-06-11 12:30:00,22.43,22.43,22.37,22.41,154432.0,22.43,22.43,22.37,22.41,154432.0
2025-06-11 13:00:00,22.41,22.62,22.4,22.6,272100.0,22.41,22.62,22.4,22.6,272100.0
2025-06-11 13:30:00,22.6,22.65,22.43,22.45,436156.0,22.6,22.65,22.43,22.45,436156.0
2025-06-11 14:00:00,22.45,22.48,22.19,22.25,451032.0,22.45,22.48,22.19,22.25,451032.0
2025-06-11 14:30:00,22.25,22.37,22.18,22.18,293785.0,22.25,22.37,22.18,22.18,293785.0
2025-06-11 15:00:00,22.19,22.25,22.14,22.17,405097.0,22.19,22.25,22.14,22.17,405097.0
2025-06-11 15:30:00,22.17,22.41,22.16,22.35,1543504.0,22.17,22.41,22.16,22.35,1543504.0
2025-06-12 09:30:00,22.05,22.18,21.67,21.75,1418592.0,22.05,22.18,21.67,21.75,1418592.0
2025-06-12 10:00:00,21.76,21.84,21.61,21.73,1494596.0,21.76,21.84,21.61,21.73,1494596.0
2025-06-12 10:30:00,21.73,21.75,21.64,21.67,600689.0,21.73,21.75,21.64,21.67,600689.0
2025-06-12 11:00:00,21.68,21.7,21.55,21.58,694512.0,21.68,21.7,21.55,21.58,694512.0
2025-06-12 11:30:00,21.58,21.58,21.45,21.51,495765.0,21.58,21.58,21.45,21.51,495765.0
2025-06-12 12:00:00,21.51,21.64,21.46,21.62,382902.0,21.51,21.64,21.46,21.62,382902.0
2025-06-12 12:30:00,21.62,21.68,21.58,21.62,392871.0,21.62,21.68,21.58,21.62,392871.0
2025-06-12 13:00:00,21.62,21.67,21.56,21.57,355288.0,21.62,21.67,21.56,21.57,355288.0
2025-06-12 13:30:00,21.58,21.63,21.57,21.62,293182.0,21.58,21.63,21.57,21.62,293182.0
2025-06-12 14:00:00,21.61,21.66,21.59,21.64,329780.0,21.61,21.66,21.59,21.64,329780.0
2025-06-12 14:30:00,21.64,21.66,21.59,21.61,379599.0,21.64,21.66,21.59,21.61,379599.0
2025-06-12 15:00:00,21.61,21.63,21.55,21.55,461667.0,21.61,21.63,21.55,21.55,461667.0
2025-06-12 15:30:00,21.55,21.64,21.51,21.6,1673582.0,21.55,21.64,21.51,21.6,1673582.0
2025-06-13 09:30:00,21.09,21.55,21.09,21.36,723500.0,21.09,21.55,21.09,21.36,723500.0
2025-06-13 10:00:00,21.36,21.5,21.25,21.28,372602.0,21.36,21.5,21.25,21.28,372602.0
2025-06-13 10:30:00,21.28,21.4,21.26,21.37,279072.0,21.28,21.4,21.26,21.37,279072.0
2025-06-13 11:00:00,21.36,21.37,21.3,21.36,189752.0,21.36,21.37,21.3,21.36,189752.0
2025-06-13 11:30:00,21.36,21.38,21.3,21.35,136824.0,21.36,21.38,21.3,21.35,136824.0
2025-06-13 12:00:00,21.35,21.35,21.26,21.28,229334.0,21.35,21.35,21.26,21.28,229334.0
2025-06-13 12:30:00,21.29,21.3,21.23,21.26,157300.0,21.29,21.3,21.23,21.26,157300.0
2025-06-13 13:00:00,21.26,21.27,21.13,21.17,210189.0,21.26,21.27,21.13,21.17,210189.0
2025-06-13 13:30:00,21.16,21.18,21.11,21.14,221133.0,21.16,21.18,21.11,21.14,221133.0
2025-06-13 14:00:00,21.14,21.15,20.98,20.99,394174.0,21.14,21.15,20.98,20.99,394174.0
2025-06-13 14:30:00,21.0,21.04,20.94,21.0,367724.0,21.0,21.04,20.94,21.0,367724.0
2025-06-13 15:00:00,21.0,21.02,20.71,20.73,1029479.0,21.0,21.02,20.71,20.73,1029479.0
2025-06-13 15:30:00,20.73,20.9,20.65,20.86,2638556.0,20.73,20.9,20.65,20.86,2638556.0
2025-06-16 09:30:00,21.02,21.2,20.85,21.13,872415.0,21.02,21.2,20.85,21.13,872415.0
2025-06-16 10:00:00,21.14,21.24,21.12,21.18,573346.0,21.14,21.24,21.12,21.18,573346.0
2025-06-16 10:30:00,21.19,21.24,21.13,21.2,479824.0,21.19,21.24,21.13,21.2,479824.0
2025-06-16 11:00:00,21.2,21.28,21.17,21.19,322621.0,21.2,21.28,21.17,21.19,322621.0
2025-06-16 11:30:00,21.19,21.19,21.06,21.09,422239.0,21.19,21.19,21.06,21.09,422239.0
2025-06-16 12:00:00,21.09,21.14,21.05,21.14,349532.0,21.09,21.14,21.05,21.14,349532.0
2025-06-16 12:30:00,21.14,21.22,21.12,21.18,252264.0,21.14,21.22,21.12,21.18,252264.0
2025-06-16 13:00:00,21.18,21.24,21.17,21.23,256147.0,21.18,21.24,21.17,21.23,256147.0
2025-06-16 13:30:00,21.23,21.29,21.22,21.23,240518.0,21.23,21.29,21.22,21.23,240518.0
2025-06-16 14:00:00,21.23,21.28,21.23,21.24,195037.0,21.23,21.28,21.23,21.24,195037.0
2025-06-16 14:30:00,21.25,21.25,21.19,21.2,236542.0,21.25,21.25,21.19,21.2,236542.0
2025-06-16 15:00:00,21.2,21.21,21.14,21.17,319711.0,21.2,21.21,21.14,21.17,319711.0
2025-06-16 15:30:00,21.17,21.23,21.13,21.17,1405659.0,21.17,21.23,21.13,21.17,1405659.0
2025-06-17 09:30:00,21.13,21.3,21.03,21.18,600882.0,21.13,21.3,21.03,21.18,600882.0
2025-06-17 10:00:00,21.18,21.28,21.14,21.23,220850.0,21.18,21.28,21.14,21.23,220850.0
2025-06-17 10:30:00,21.23,21.28,21.19,21.23,198925.0,21.23,21.28,21.19,21.23,198925.0
2025-06-17 11:00:00,21.23,21.32,21.21,21.28,247651.0,21.23,21.32,21.21,21.28,247651.0
2025-06-17 11:30:00,21.28,21.35,21.19,21.32,360200.0,21.28,21.35,21.19,21.32,360200.0
2025-06-17 12:00:00,21.32,21.41,21.32,21.39,255954.0,21.32,21.41,21.32,21.39,255954.0
2025-06-17 12:30:00,21.39,21.42,21.25,21.28,248027.0,21.39,21.42,21.25,21.28,248027.0
2025-06-17 13:00:00,21.28,21.3,21.12,21.14,269372.0,21.28,21.3,21.12,21.14,269372.0
2025-06-17 13:30:00,21.14,21.2,21.09,21.13,216241.0,21.14,21.2,21.09,21.13,216241.0
2025-06-17 14:00:00,21.12,21.18,21.06,21.07,283014.0,21.12,21.18,21.06,21.07,283014.0
2025-06-17 14:30:00,21.07,21.1,21.01,21.06,212563.0,21.07,21.1,21.01,21.06,212563.0
2025-06-17 15:00:00,21.07,21.08,20.98,21.04,353412.0,21.07,21.08,20.98,21.04,353412.0
2025-06-17 15:30:00,21.04,21.08,20.93,20.99,1358085.0,21.04,21.08,20.93,20.99,1358085.0
2025-06-18 09:30:00,21.02,21.13,20.89,20.97,321708.0,21.02,21.13,20.89,20.97,321708.0
2025-06-18 10:00:00,20.96,21.21,20.94,21.15,247261.0,20.96,21.21,20.94,21.15,247261.0
2025-06-18 10:30:00,21.16,21.22,21.08,21.12,294904.0,21.16,21.22,21.08,21.12,294904.0
2025-06-18 11:00:00,21.12,21.12,21.02,21.05,229475.0,21.12,21.12,21.02,21.05,229475.0
2025-06-18 11:30:00,21.05,21.06,20.95,20.98,447788.0,21.05,21.06,20.95,20.98,447788.0
2025-06-18 12:00:00,20.98,21.06,20.93,20.95,348478.0,20.98,21.06,20.93,20.95,348478.0
2025-06-18 12:30:00,20.95,20.99,20.92,20.96,295231.0,20.95,20.99,20.92,20.96,295231.0
2025-06-18 13:00:00,20.96,21.01,20.84,20.87,391750.0,20.96,21.01,20.84,20.87,391750.0
2025-06-18 13:30:00,20.87,20.9,20.81,20.86,197333.0,20.87,20.9,20.81,20.86,197333.0
2025-06-18 14:00:00,20.87,20.98,20.82,20.89,363055.0,20.87,20.98,20.82,20.89,363055.0
2025-06-18 14:30:00,20.89,20.99,20.85,20.88,325102.0,20.89,20.99,20.85,20.88,325102.0
2025-06-18 15:00:00,20.88,20.97,20.83,20.84,348301.0,20.88,20.97,20.83,20.84,348301.0
2025-06-18 15:30:00,20.83,21.0,20.82,20.85,1689293.0,20.83,21.0,20.82,20.85,1689293.0
2025-06-20 09:30:00,21.01,21.29,20.89,21.12,1027838.0,21.01,21.29,20.89,21.12,1027838.0
2025-06-20 10:00:00,21.12,21.31,21.1,21.28,399389.0,21.12,21.31,21.1,21.28,399389.0
2025-06-20 10:30:00,21.27,21.29,21.11,21.13,647641.0,21.27,21.29,21.11,21.13,647641.0
2025-06-20 11:00:00,21.12,21.18,21.03,21.14,197083.0,21.12,21.18,21.03,21.14,197083.0
2025-06-20 11:30:00,21.14,21.21,21.13,21.18,230561.0,21.14,21.21,21.13,21.18,230561.0
2025-06-20 12:00:00,21.19,21.29,21.16,21.28,407837.0,21.19,21.29,21.16,21.28,407837.0
2025-06-20 12:30:00,21.27,21.3,21.2,21.23,263718.0,21.27,21.3,21.2,21.23,263718.0
2025-06-20 13:00:00,21.23,21.25,21.11,21.11,192805.0,21.23,21.25,21.11,21.11,192805.0
2025-06-20 13:30:00,21.11,21.14,21.07,21.13,189692.0,21.11,21.14,21.07,21.13,189692.0
2025-06-20 14:00:00,21.13,21.18,21.09,21.11,237349.0,21.13,21.18,21.09,21.11,237349.0
2025-06-20 14:30:00,21.11,21.14,21.04,21.05,204604.0,21.11,21.14,21.04,21.05,204604.0
2025-06-20 15:00:00,21.05,21.25,21.05,21.23,405747.0,21.05,21.25,21.05,21.23,405747.0
2025-06-20 15:30:00,21.23,21.42,21.23,21.35,1864212.0,21.23,21.42,21.23,21.35,1864212.0